KissMeData/003120/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	183900	450549750	24000	24000	24000	24000	330
3	20231213	183800	450549750	24000	24000	24000	24000	0
4	20231213	183700	450549750	24000	24000	24000	24000	0
5	20231213	183600	450549750	24000	24000	24000	24000	0
6	20231213	183500	450549750	24000	24000	24000	24000	0
7	20231213	183400	450549750	24000	24000	24000	24000	0
8	20231213	183300	450549750	24000	24000	24000	24000	0
9	20231213	183200	450549750	24000	24000	24000	24000	0
10	20231213	183100	450549750	24000	24000	24000	24000	0
11	20231213	183000	450549750	24000	24000	24000	24000	0
12	20231213	182900	450549750	24000	24000	24000	24000	0
13	20231213	182800	450549750	24000	24000	24000	24000	0
14	20231213	182700	450549750	24000	24000	24000	24000	0
15	20231213	182600	450549750	24000	24000	24000	24000	0
16	20231213	182500	450549750	24000	24000	24000	24000	0
17	20231213	182400	450549750	24000	24000	24000	24000	0
18	20231213	182300	450549750	24000	24000	24000	24000	0
19	20231213	182200	450549750	24000	24000	24000	24000	0
20	20231213	182100	450549750	24000	24000	24000	24000	0
21	20231213	182000	450549750	24000	24000	24000	24000	0
22	20231213	181900	450549750	24000	24000	24000	24000	0
23	20231213	181800	450549750	24000	24000	24000	24000	0
24	20231213	181700	450549750	24000	24000	24000	24000	0
25	20231213	181600	450549750	24000	24000	24000	24000	0
26	20231213	181500	450549750	24000	24000	24000	24000	0
27	20231213	181400	450549750	24000	24000	24000	24000	0
28	20231213	181300	450549750	24000	24000	24000	24000	0
29	20231213	181200	450549750	24000	24000	24000	24000	0
30	20231213	181100	450549750	24000	24000	24000	24000	0
31	20231213	181000	450549750	24000	24000	24000	24000	0
32	20231213	180900	450549750	24000	24000	24000	24000	330
33	20231213	180800	450549750	24000	24000	24000	24000	0
34	20231213	180700	450549750	24000	24000	24000	24000	0
35	20231213	180600	450549750	24000	24000	24000	24000	0
36	20231213	180500	450549750	24000	24000	24000	24000	0
37	20231213	180400	450549750	24000	24000	24000	24000	0
38	20231213	180300	450549750	24000	24000	24000	24000	0
39	20231213	180200	450549750	24000	24000	24000	24000	0
40	20231213	180100	450549750	24000	24000	24000	24000	0
41	20231213	180000	450549750	24000	24000	24000	24000	0
42	20231213	175900	450549750	24000	24000	24000	24000	0
43	20231213	175800	450549750	24000	24000	24000	24000	0
44	20231213	175700	450549750	24000	24000	24000	24000	0
45	20231213	175600	450549750	24000	24000	24000	24000	0
46	20231213	175500	450549750	24000	24000	24000	24000	0
47	20231213	175400	450549750	24000	24000	24000	24000	0
48	20231213	175300	450549750	24000	24000	24000	24000	0
49	20231213	175200	450549750	24000	24000	24000	24000	0
50	20231213	175100	450549750	24000	24000	24000	24000	0
51	20231213	175000	450549750	24000	24000	24000	24000	0
52	20231213	174900	450549750	24000	24000	24000	24000	0
53	20231213	174800	450549750	24000	24000	24000	24000	0
54	20231213	174700	450549750	24000	24000	24000	24000	0
55	20231213	174600	450549750	24000	24000	24000	24000	0
56	20231213	174500	450549750	24000	24000	24000	24000	0
57	20231213	174400	450549750	24000	24000	24000	24000	0
58	20231213	174300	450549750	24000	24000	24000	24000	0
59	20231213	174200	450549750	24000	24000	24000	24000	0
60	20231213	174100	450549750	24000	24000	24000	24000	0
61	20231213	174000	450549750	24000	24000	24000	24000	0
62	20231213	173900	450549750	24000	24000	24000	24000	330
63	20231213	173800	450549750	24000	24000	24000	24000	0
64	20231213	173700	450549750	24000	24000	24000	24000	0
65	20231213	173600	450549750	24000	24000	24000	24000	0
66	20231213	173500	450549750	24000	24000	24000	24000	0
67	20231213	173400	450549750	24000	24000	24000	24000	0
68	20231213	173300	450549750	24000	24000	24000	24000	0
69	20231213	173200	450549750	24000	24000	24000	24000	0
70	20231213	173100	450549750	24000	24000	24000	24000	0
71	20231213	173000	450549750	24000	24000	24000	24000	0
72	20231213	172900	450549750	24000	24000	24000	24000	0
73	20231213	172800	450549750	24000	24000	24000	24000	0
74	20231213	172700	450549750	24000	24000	24000	24000	0
75	20231213	172600	450549750	24000	24000	24000	24000	0
76	20231213	172500	450549750	24000	24000	24000	24000	0
77	20231213	172400	450549750	24000	24000	24000	24000	0
78	20231213	172300	450549750	24000	24000	24000	24000	0
79	20231213	172200	450549750	24000	24000	24000	24000	0
80	20231213	172100	450549750	24000	24000	24000	24000	0
81	20231213	172000	450549750	24000	24000	24000	24000	0
82	20231213	171900	450549750	24000	24000	24000	24000	0
83	20231213	171800	450549750	24000	24000	24000	24000	0
84	20231213	171700	450549750	24000	24000	24000	24000	0
85	20231213	171600	450549750	24000	24000	24000	24000	0
86	20231213	171500	450549750	24000	24000	24000	24000	0
87	20231213	171400	450549750	24000	24000	24000	24000	0
88	20231213	171300	450549750	24000	24000	24000	24000	0
89	20231213	171200	450549750	24000	24000	24000	24000	0
90	20231213	171100	450549750	24000	24000	24000	24000	0
91	20231213	171000	450549750	24000	24000	24000	24000	0
92	20231213	170900	450549750	24000	24000	24000	24000	330
93	20231213	170800	450549750	24000	24000	24000	24000	0
94	20231213	170700	450549750	24000	24000	24000	24000	0
95	20231213	170600	450549750	24000	24000	24000	24000	0
96	20231213	170500	450549750	24000	24000	24000	24000	0
97	20231213	170400	450549750	24000	24000	24000	24000	0
98	20231213	170300	450549750	24000	24000	24000	24000	0
99	20231213	170200	450549750	24000	24000	24000	24000	0
100	20231213	170100	450549750	24000	24000	24000	24000	0
101	20231213	170000	450549750	24000	24000	24000	24000	0
102	20231213	165900	450549750	24000	24000	24000	24000	0
103	20231213	165800	450549750	24000	24000	24000	24000	0
104	20231213	165700	450549750	24000	24000	24000	24000	0
105	20231213	165600	450549750	24000	24000	24000	24000	0
106	20231213	165500	450549750	24000	24000	24000	24000	0
107	20231213	165400	450549750	24000	24000	24000	24000	0
108	20231213	165300	450549750	24000	24000	24000	24000	0
109	20231213	165200	450549750	24000	24000	24000	24000	0
110	20231213	165100	450549750	24000	24000	24000	24000	0
111	20231213	165000	450549750	24000	24000	24000	24000	0
112	20231213	164900	450549750	24000	24000	24000	24000	0
113	20231213	164800	450549750	24000	24000	24000	24000	0
114	20231213	164700	450549750	24000	24000	24000	24000	0
115	20231213	164600	450549750	24000	24000	24000	24000	0
116	20231213	164500	450549750	24000	24000	24000	24000	0
117	20231213	164400	450549750	24000	24000	24000	24000	0
118	20231213	164300	450549750	24000	24000	24000	24000	0
119	20231213	164200	450549750	24000	24000	24000	24000	0
120	20231213	164100	450549750	24000	24000	24000	24000	0
121	20231213	164000	450549750	24000	24000	24000	24000	0
122	20231213	163900	450549750	24000	24000	24000	24000	330
123	20231213	163800	450549750	24000	24000	24000	24000	0
124	20231213	163700	450549750	24000	24000	24000	24000	0
125	20231213	163600	450549750	24000	24000	24000	24000	0
126	20231213	163500	450549750	24000	24000	24000	24000	0
127	20231213	163400	450549750	24000	24000	24000	24000	0
128	20231213	163300	450549750	24000	24000	24000	24000	0
129	20231213	163200	450549750	24000	24000	24000	24000	0
130	20231213	163100	450549750	24000	24000	24000	24000	0
131	20231213	163000	450549750	24000	24000	24000	24000	0
132	20231213	162900	450549750	24000	24000	24000	24000	0
133	20231213	162800	450549750	24000	24000	24000	24000	0
134	20231213	162700	450549750	24000	24000	24000	24000	0
135	20231213	162600	450549750	24000	24000	24000	24000	0
136	20231213	162500	450549750	24000	24000	24000	24000	0
137	20231213	162400	450549750	24000	24000	24000	24000	0
138	20231213	162300	450549750	24000	24000	24000	24000	0
139	20231213	162200	450549750	24000	24000	24000	24000	0
140	20231213	162100	450549750	24000	24000	24000	24000	0
141	20231213	162000	450549750	24000	24000	24000	24000	0
142	20231213	161900	450549750	24000	24000	24000	24000	0
143	20231213	161800	450549750	24000	24000	24000	24000	0
144	20231213	161700	450549750	24000	24000	24000	24000	0
145	20231213	161600	450549750	24000	24000	24000	24000	0
146	20231213	161500	450549750	24000	24000	24000	24000	0
147	20231213	161400	450549750	24000	24000	24000	24000	0
148	20231213	161300	450549750	24000	24000	24000	24000	0
149	20231213	161200	450549750	24000	24000	24000	24000	0
150	20231213	161100	450549750	24000	24000	24000	24000	0
151	20231213	161000	450549750	24000	24000	24000	24000	0
152	20231213	160900	450549750	24000	24000	24000	24000	330
153	20231213	160800	450549750	24000	24000	24000	24000	0
154	20231213	160700	450549750	24000	24000	24000	24000	0
155	20231213	160600	450549750	24000	24000	24000	24000	0
156	20231213	160500	450549750	24000	24000	24000	24000	0
157	20231213	160400	450549750	24000	24000	24000	24000	0
158	20231213	160300	450549750	24000	24000	24000	24000	0
159	20231213	160200	450549750	24000	24000	24000	24000	0
160	20231213	160100	450549750	24000	24000	24000	24000	0
161	20231213	160000	450549750	24000	24000	24000	24000	0
162	20231213	155900	450549750	24000	24000	24000	24000	0
163	20231213	155800	450549750	24000	24000	24000	24000	0
164	20231213	155700	450549750	24000	24000	24000	24000	0
165	20231213	155600	450549750	24000	24000	24000	24000	0
166	20231213	155500	450549750	24000	24000	24000	24000	0
167	20231213	155400	450549750	24000	24000	24000	24000	0
168	20231213	155300	450549750	24000	24000	24000	24000	0
169	20231213	155200	450549750	24000	24000	24000	24000	0
170	20231213	155100	450549750	24000	24000	24000	24000	0
171	20231213	155000	450549750	24000	24000	24000	24000	0
172	20231213	154900	450549750	24000	24000	24000	24000	0
173	20231213	154800	450549750	24000	24000	24000	24000	0
174	20231213	154700	450549750	24000	24000	24000	24000	0
175	20231213	154600	450549750	24000	24000	24000	24000	0
176	20231213	154500	450549750	24000	24000	24000	24000	0
177	20231213	154400	450549750	24000	24000	24000	24000	0
178	20231213	154300	450549750	24000	24000	24000	24000	0
179	20231213	154200	450549750	24000	24000	24000	24000	0
180	20231213	154100	450549750	24000	24000	24000	24000	0
181	20231213	154000	450549750	24000	24000	24000	24000	0
182	20231213	153900	450549750	24000	24000	24000	24000	330
183	20231213	153800	450549750	24000	24000	24000	24000	0
184	20231213	153700	450549750	24000	24000	24000	24000	0
185	20231213	153600	450549750	24000	24000	24000	24000	0
186	20231213	153500	450549750	24000	24000	24000	24000	0
187	20231213	153400	450549750	24000	24000	24000	24000	0
188	20231213	153300	450549750	24000	24000	24000	24000	0
189	20231213	153200	450549750	24000	24000	24000	24000	0
190	20231213	153100	450549750	24000	24000	24000	24000	0
191	20231213	153000	450549750	24000	24000	24000	24000	330
192	20231213	152900	442629750	24050	24050	24050	24050	0
193	20231213	152800	442629750	24050	24050	24050	24050	0
194	20231213	152700	442629750	24050	24050	24050	24050	0
195	20231213	152600	442629750	24050	24050	24050	24050	0
196	20231213	152500	442629750	24050	24050	24050	24050	0
197	20231213	152400	442629750	24050	24050	24050	24050	0
198	20231213	152300	442629750	24050	24050	24050	24050	0
199	20231213	152200	442629750	24050	24050	24050	24050	0
200	20231213	152100	442629750	24050	24050	24050	24050	0
201	20231213	152000	442629750	24050	24050	24050	24050	0
202	20231213	151900	442629750	24050	24050	24050	24050	0
203	20231213	151800	442629750	24050	24100	24100	24050	510
204	20231213	151700	430362000	24150	24150	24150	24150	14
205	20231213	151600	430023900	24200	24200	24200	24200	10
206	20231213	151500	429781900	24200	24200	24200	24200	6
207	20231213	151400	429636700	24250	24250	24250	24250	0
208	20231213	151300	429636700	24250	24250	24250	24250	0
209	20231213	151200	429636700	24250	24250	24250	24250	10
210	20231213	151100	429394200	24250	24250	24250	24250	21
211	20231213	151000	428884950	24250	24100	24250	24100	16
212	20231213	150900	428497100	24150	24150	24150	24150	24
213	20231213	150800	427917500	24100	24100	24100	24100	0
214	20231213	150700	427917500	24100	24100	24100	24100	0
215	20231213	150600	427917500	24100	24100	24100	24100	0
216	20231213	150500	427917500	24100	24100	24100	24100	70
217	20231213	150400	426230500	24200	24200	24200	24200	20
218	20231213	150300	425746500	24200	24200	24200	24200	10
219	20231213	150200	425504500	24100	24100	24100	24100	0
220	20231213	150100	425504500	24100	24250	24250	24100	30
221	20231213	150000	424779800	24250	24250	24250	24250	4
222	20231213	145900	424682800	24250	24250	24250	24250	70
223	20231213	145800	422985300	24200	24150	24200	24150	144
224	20231213	145700	419505200	24150	24150	24150	24150	0
225	20231213	145600	419505200	24150	24150	24150	24150	10
226	20231213	145500	419263700	24150	24150	24150	24150	10
227	20231213	145400	419022200	24150	24150	24150	24150	60
228	20231213	145300	417573200	24100	24100	24100	24100	0
229	20231213	145200	417573200	24100	24100	24100	24100	0
230	20231213	145100	417573200	24100	24100	24100	24100	0
231	20231213	145000	417573200	24100	24100	24100	24100	0
232	20231213	144900	417573200	24100	24100	24100	24100	5
233	20231213	144800	417452700	24100	24100	24100	24100	0
234	20231213	144700	417452700	24100	24100	24100	24100	3
235	20231213	144600	417380400	24100	24100	24100	24100	38
236	20231213	144500	416464600	24100	24100	24100	24050	11
237	20231213	144400	416199550	24150	24150	24150	24150	0
238	20231213	144300	416199550	24150	24150	24150	24150	4
239	20231213	144200	416102950	24150	24150	24150	24150	0
240	20231213	144100	416102950	24150	24150	24150	24150	30
241	20231213	144000	415378450	24150	24150	24150	24150	1
242	20231213	143900	415354300	24100	24100	24100	24100	41
243	20231213	143800	414366200	24150	24150	24150	24150	8
244	20231213	143700	414173000	24150	24150	24150	24150	13
245	20231213	143600	413859050	24150	24150	24150	24150	0
246	20231213	143500	413859050	24150	24150	24150	24150	0
247	20231213	143400	413859050	24150	24150	24150	24150	2
248	20231213	143300	413810750	24050	24050	24050	24050	0
249	20231213	143200	413810750	24050	24050	24050	24050	100
250	20231213	143100	411405750	24050	24050	24050	24050	0
251	20231213	143000	411405750	24050	24050	24050	24050	37
252	20231213	142900	410515900	24050	24050	24050	24050	0
253	20231213	142800	410515900	24050	24050	24050	24050	30
254	20231213	142700	409794400	24050	24050	24050	24050	0
255	20231213	142600	409794400	24050	24150	24150	24050	28
256	20231213	142500	409120900	24150	24150	24150	24150	0
257	20231213	142400	409120900	24150	24150	24150	24150	0
258	20231213	142300	409120900	24150	24150	24150	24150	1
259	20231213	142200	409096750	24150	24150	24150	24150	15
260	20231213	142100	408734500	24150	24150	24150	24150	0
261	20231213	142000	408734500	24150	24150	24150	24150	0
262	20231213	141900	408734500	24150	24150	24150	24150	10
263	20231213	141800	408493000	24150	24150	24150	24150	2
264	20231213	141700	408444700	24150	24150	24150	24150	0
265	20231213	141600	408444700	24150	24150	24150	24150	10
266	20231213	141500	408203200	24150	24150	24150	24150	0
267	20231213	141400	408203200	24150	24150	24150	24150	2
268	20231213	141300	408154900	24150	24150	24150	24150	12
269	20231213	141200	407865100	24050	24050	24050	24050	0
270	20231213	141100	407865100	24050	24050	24050	24050	0
271	20231213	141000	407865100	24050	24050	24050	24050	0
272	20231213	140900	407865100	24050	24050	24050	24050	0
273	20231213	140800	407865100	24050	24050	24050	24050	1
274	20231213	140700	407841050	24050	24050	24050	24050	10
275	20231213	140600	407600550	24050	24050	24050	24050	50
276	20231213	140500	406398050	24050	24100	24100	24050	255
277	20231213	140400	400257550	24100	24100	24100	24100	0
278	20231213	140300	400257550	24100	24100	24100	24100	0
279	20231213	140200	400257550	24100	24100	24100	24100	0
280	20231213	140100	400257550	24100	24100	24100	24100	0
281	20231213	140000	400257550	24100	24150	24150	24100	93
282	20231213	135900	398015150	24150	24150	24150	24150	62
283	20231213	135800	396517850	24150	24150	24150	24150	2
284	20231213	135700	396469550	24150	24150	24150	24150	0
285	20231213	135600	396469550	24150	24150	24150	24150	18
286	20231213	135500	396034850	24200	24200	24200	24200	1
287	20231213	135400	396010650	24200	24200	24200	24200	0
288	20231213	135300	396010650	24200	24150	24200	24150	21
289	20231213	135200	395503450	24200	24200	24200	24200	0
290	20231213	135100	395503450	24200	24200	24200	24200	6
291	20231213	135000	395358250	24200	24200	24200	24200	0
292	20231213	134900	395358250	24200	24200	24200	24200	17
293	20231213	134800	394946850	24200	24200	24200	24200	10
294	20231213	134700	394704850	24200	24200	24200	24200	0
295	20231213	134600	394704850	24200	24200	24200	24200	1
296	20231213	134500	394680650	24150	24150	24150	24150	96
297	20231213	134400	392362250	24150	24150	24150	24150	0
298	20231213	134300	392362250	24150	24150	24150	24150	0
299	20231213	134200	392362250	24150	24150	24150	24150	147
300	20231213	134100	388812200	24150	24150	24150	24150	53
301	20231213	134000	387532250	24150	24150	24150	24150	0
302	20231213	133900	387532250	24150	24150	24150	24150	161
303	20231213	133800	383644100	24150	24150	24150	24150	14
304	20231213	133700	383306000	24200	24200	24200	24200	1
305	20231213	133600	383281800	24200	24200	24200	24200	0
306	20231213	133500	383281800	24200	24200	24200	24200	0
307	20231213	133400	383281800	24200	24200	24200	24200	0
308	20231213	133300	383281800	24200	24200	24200	24200	1
309	20231213	133200	383257600	24200	24200	24200	24200	2
310	20231213	133100	383209200	24200	24200	24200	24200	0
311	20231213	133000	383209200	24200	24200	24200	24200	100
312	20231213	132900	380789200	24100	24100	24100	24100	0
313	20231213	132800	380789200	24100	24100	24100	24100	0
314	20231213	132700	380789200	24100	24100	24100	24100	0
315	20231213	132600	380789200	24100	24100	24100	24100	0
316	20231213	132500	380789200	24100	24100	24100	24100	0
317	20231213	132400	380789200	24100	24100	24100	24100	1
318	20231213	132300	380765100	24250	24250	24250	24250	0
319	20231213	132200	380765100	24250	24200	24250	24200	2
320	20231213	132100	380716650	24200	24200	24200	24200	11
321	20231213	132000	380450450	24100	24150	24150	24100	43
322	20231213	131900	379413450	24200	24200	24200	24200	0
323	20231213	131800	379413450	24200	24200	24200	24200	0
324	20231213	131700	379413450	24200	24200	24200	24200	0
325	20231213	131600	379413450	24200	24200	24200	24200	0
326	20231213	131500	379413450	24200	24200	24200	24200	8
327	20231213	131400	379219850	24200	24200	24200	24200	0
328	20231213	131300	379219850	24200	24150	24200	24150	191
329	20231213	131200	374606000	24100	24100	24100	24100	0
330	20231213	131100	374606000	24100	24100	24100	24100	9
331	20231213	131000	374389100	24050	24050	24050	24050	2
332	20231213	130900	374341000	24100	24100	24100	24100	10
333	20231213	130800	374100000	24200	24200	24200	24200	0
334	20231213	130700	374100000	24200	24200	24200	24200	10
335	20231213	130600	373858000	24200	24200	24200	24200	0
336	20231213	130500	373858000	24200	24200	24200	24200	7
337	20231213	130400	373688600	24200	24200	24200	24200	4
338	20231213	130300	373591800	24200	24200	24200	24200	1
339	20231213	130200	373567600	24050	24100	24100	24050	4
340	20231213	130100	373471350	24050	24050	24050	24050	0
341	20231213	130000	373471350	24050	24050	24050	24050	6
342	20231213	125900	373327050	24050	24050	24050	24050	2
343	20231213	125800	373278950	24050	24050	24050	24050	20
344	20231213	125700	372797950	24050	24050	24050	24050	0
345	20231213	125600	372797950	24050	24050	24050	24050	0
346	20231213	125500	372797950	24050	24050	24050	24050	0
347	20231213	125400	372797950	24050	24050	24050	24050	9
348	20231213	125300	372581500	24100	24100	24100	24100	179
349	20231213	125200	368267600	24100	24100	24100	24100	0
350	20231213	125100	368267600	24100	24100	24100	24100	0
351	20231213	125000	368267600	24100	24100	24100	24100	0
352	20231213	124900	368267600	24100	24100	24100	24100	0
353	20231213	124800	368267600	24100	24100	24100	24100	0
354	20231213	124700	368267600	24100	24100	24100	24100	0
355	20231213	124600	368267600	24100	24200	24200	24100	72
356	20231213	124500	366530200	24200	24150	24200	24150	18
357	20231213	124400	366095450	24150	24150	24150	24150	0
358	20231213	124300	366095450	24150	24150	24150	24150	0
359	20231213	124200	366095450	24150	24100	24150	24100	3
360	20231213	124100	366023100	24100	24100	24100	24100	30
361	20231213	124000	365300100	24150	24150	24150	24150	0
362	20231213	123900	365300100	24150	24150	24150	24150	0
363	20231213	123800	365300100	24150	24200	24200	24150	3
364	20231213	123700	365227550	24200	24200	24200	24200	12
365	20231213	123600	364937150	24200	24200	24200	24200	0
366	20231213	123500	364937150	24200	24200	24200	24200	31
367	20231213	123400	364186950	24200	24200	24200	24200	12
368	20231213	123300	363896550	24100	24100	24100	24100	0
369	20231213	123200	363896550	24100	24100	24100	24100	146
370	20231213	123100	360377950	24100	24100	24100	24100	24
371	20231213	123000	359799550	24200	24200	24200	24200	0
372	20231213	122900	359799550	24200	24200	24200	24200	0
373	20231213	122800	359799550	24200	24200	24200	24200	0
374	20231213	122700	359799550	24200	24200	24200	24200	2
375	20231213	122600	359751150	24100	24100	24100	24100	10
376	20231213	122500	359510150	24100	24100	24100	24100	0
377	20231213	122400	359510150	24100	24100	24100	24100	0
378	20231213	122300	359510150	24100	24100	24100	24100	0
379	20231213	122200	359510150	24100	24100	24100	24100	0
380	20231213	122100	359510150	24100	24100	24100	24100	0
381	20231213	122000	359510150	24100	24100	24100	24100	34
382	20231213	121900	358690750	24100	24100	24100	24100	1
383	20231213	121800	358666650	24100	24100	24100	24100	2
384	20231213	121700	358618450	24100	24100	24100	24100	0
385	20231213	121600	358618450	24100	24100	24100	24100	50
386	20231213	121500	357413450	24100	24100	24100	24100	0
387	20231213	121400	357413450	24100	24100	24100	24100	26
388	20231213	121300	356786850	24200	24200	24200	24200	9
389	20231213	121200	356569050	24250	24250	24250	24250	0
390	20231213	121100	356569050	24250	24250	24250	24250	0
391	20231213	121000	356569050	24250	24250	24250	24250	1
392	20231213	120900	356544800	24300	24300	24300	24300	0
393	20231213	120800	356544800	24300	24300	24300	24250	3
394	20231213	120700	356471950	24300	24300	24300	24300	13
395	20231213	120600	356156050	24300	24300	24300	24300	1
396	20231213	120500	356131750	24250	24150	24250	24150	200
397	20231213	120400	351290950	24150	24000	24150	24000	32
398	20231213	120300	350519300	24000	24000	24000	24000	1
399	20231213	120200	350495300	24100	23950	24100	23950	145
400	20231213	120100	347015650	23950	24000	24000	23950	20
401	20231213	120000	346536550	23950	23950	23950	23950	0
402	20231213	115900	346536550	23950	24050	24050	23950	38
403	20231213	115800	345624550	24100	24100	24100	24100	20
404	20231213	115700	345142550	24050	24050	24050	24050	4
405	20231213	115600	345046350	23950	24000	24000	23950	50
406	20231213	115500	343848050	23950	24100	24150	23950	753
407	20231213	115400	325746000	24100	24100	24100	24100	45
408	20231213	115300	324661500	24150	24200	24200	24150	322
409	20231213	115200	316884650	24200	24200	24200	24200	0
410	20231213	115100	316884650	24200	24250	24250	24200	2
411	20231213	115000	316836200	24250	24250	24250	24250	0
412	20231213	114900	316836200	24250	24200	24250	24150	63
413	20231213	114800	315310500	24200	24200	24200	24200	0
414	20231213	114700	315310500	24200	24200	24200	24200	143
415	20231213	114600	311849900	24200	24200	24200	24200	1
416	20231213	114500	311825700	24200	24200	24200	24200	0
417	20231213	114400	311825700	24200	24200	24200	24200	0
418	20231213	114300	311825700	24200	24200	24200	24200	0
419	20231213	114200	311825700	24200	24200	24200	24200	0
420	20231213	114100	311825700	24200	24200	24200	24200	2
421	20231213	114000	311777300	24200	24200	24200	24200	100
422	20231213	113900	309357300	24200	24200	24200	24200	51
423	20231213	113800	308123100	24200	24200	24200	24200	0
424	20231213	113700	308123100	24200	24200	24200	24200	698
425	20231213	113600	291231500	24200	24200	24200	24200	0
426	20231213	113500	291231500	24200	24200	24200	24200	233
427	20231213	113400	285592900	24200	24200	24200	24200	21
428	20231213	113300	285084700	24250	24250	24250	24250	0
429	20231213	113200	285084700	24250	24250	24250	24250	206
430	20231213	113100	280089200	24300	24300	24300	24300	0
431	20231213	113000	280089200	24300	24300	24300	24300	0
432	20231213	112900	280089200	24300	24300	24300	24300	11
433	20231213	112800	279821900	24300	24300	24300	24300	0
434	20231213	112700	279821900	24300	24300	24300	24300	10
435	20231213	112600	279578900	24350	24350	24350	24350	0
436	20231213	112500	279578900	24350	24350	24350	24350	0
437	20231213	112400	279578900	24350	24300	24400	24300	8
438	20231213	112300	279384150	24250	24250	24250	24250	1
439	20231213	112200	279359900	24250	24250	24250	24250	11
440	20231213	112100	279093150	24250	24250	24250	24250	0
441	20231213	112000	279093150	24250	24250	24250	24250	1
442	20231213	111900	279068900	24250	24250	24250	24250	0
443	20231213	111800	279068900	24250	24250	24250	24250	20
444	20231213	111700	278583900	24250	24250	24250	24250	0
445	20231213	111600	278583900	24250	24250	24250	24250	0
446	20231213	111500	278583900	24250	24250	24250	24250	0
447	20231213	111400	278583900	24250	24250	24250	24250	0
448	20231213	111300	278583900	24250	24250	24250	24250	0
449	20231213	111200	278583900	24250	24250	24250	24250	0
450	20231213	111100	278583900	24250	24250	24250	24250	1
451	20231213	111000	278559650	24350	24300	24350	24300	55
452	20231213	110900	277222900	24250	24250	24250	24250	0
453	20231213	110800	277222900	24250	24250	24250	24250	0
454	20231213	110700	277222900	24250	24250	24250	24250	0
455	20231213	110600	277222900	24250	24400	24400	24250	1226
456	20231213	110500	247458700	24400	24400	24400	24400	0
457	20231213	110400	247458700	24400	24400	24400	24400	1
458	20231213	110300	247434300	24400	24400	24400	24400	0
459	20231213	110200	247434300	24400	24500	24500	24400	36
460	20231213	110100	246555800	24400	24450	24450	24400	250
461	20231213	110000	240455300	24400	24400	24400	24400	94
462	20231213	105900	238161700	24400	24400	24400	24400	0
463	20231213	105800	238161700	24400	24400	24400	24400	0
464	20231213	105700	238161700	24400	24400	24400	24400	1
465	20231213	105600	238137300	24350	24300	24350	24300	42
466	20231213	105500	237116450	24300	24300	24300	24300	2
467	20231213	105400	237067850	24300	24300	24300	24300	0
468	20231213	105300	237067850	24300	24300	24300	24300	0
469	20231213	105200	237067850	24300	24300	24300	24300	5
470	20231213	105100	236946350	24300	24350	24350	24300	181
471	20231213	105000	232544800	24350	24350	24350	24350	17
472	20231213	104900	232130850	24350	24350	24350	24350	40
473	20231213	104800	231156850	24400	24400	24400	24400	20
474	20231213	104700	230668850	24400	24400	24400	24400	5
475	20231213	104600	230546850	24400	24400	24400	24400	0
476	20231213	104500	230546850	24400	24400	24400	24400	1
477	20231213	104400	230522450	24350	24350	24350	24350	0
478	20231213	104300	230522450	24350	24400	24400	24350	112
479	20231213	104200	227794650	24400	24400	24400	24400	0
480	20231213	104100	227794650	24400	24400	24400	24400	0
481	20231213	104000	227794650	24400	24350	24400	24350	9
482	20231213	103900	227575450	24500	24500	24500	24500	0
483	20231213	103800	227575450	24500	24500	24500	24500	0
484	20231213	103700	227575450	24500	24500	24500	24500	6
485	20231213	103600	227428450	24350	24500	24500	24350	2
486	20231213	103500	227379600	24500	24500	24500	24500	0
487	20231213	103400	227379600	24500	24500	24500	24500	2
488	20231213	103300	227330600	24500	24350	24500	24350	65
489	20231213	103200	225738850	24350	24450	24450	24350	52
490	20231213	103100	224467550	24300	24300	24300	24300	0
491	20231213	103000	224467550	24300	24450	24450	24300	9
492	20231213	102900	224247650	24450	24300	24450	24300	12
493	20231213	102800	223954550	24300	24350	24350	24300	50
494	20231213	102700	222738300	24350	24350	24350	24350	1
495	20231213	102600	222713950	24350	24350	24350	24350	48
496	20231213	102500	221545150	24350	24350	24350	24350	0
497	20231213	102400	221545150	24350	24350	24350	24350	1
498	20231213	102300	221520800	24300	24300	24300	24300	0
499	20231213	102200	221520800	24300	24300	24300	24300	0
500	20231213	102100	221520800	24300	24300	24300	24300	0
501	20231213	102000	221520800	24300	24300	24300	24300	51
502	20231213	101900	220281500	24300	24300	24300	24300	1
503	20231213	101800	220257200	24300	24300	24300	24300	0
504	20231213	101700	220257200	24300	24400	24400	24300	475
505	20231213	101600	208700100	24350	24350	24350	24350	0
506	20231213	101500	208700100	24350	24350	24350	24350	24
507	20231213	101400	208115700	24400	24400	24400	24400	1
508	20231213	101300	208091300	24350	24350	24350	24350	0
509	20231213	101200	208091300	24350	24350	24350	24350	0
510	20231213	101100	208091300	24350	24350	24350	24350	0
511	20231213	101000	208091300	24350	24350	24350	24350	50
512	20231213	100900	206873800	24350	24350	24350	24350	10
513	20231213	100800	206630300	24350	24350	24350	24350	59
514	20231213	100700	205193650	24400	24400	24400	24400	9
515	20231213	100600	204974050	24350	24350	24350	24350	0
516	20231213	100500	204974050	24350	24350	24400	24350	108
517	20231213	100400	202343750	24400	24400	24400	24400	1
518	20231213	100300	202319350	24400	24400	24400	24400	20
519	20231213	100200	201831350	24400	24400	24400	24400	0
520	20231213	100100	201831350	24400	24400	24400	24400	29
521	20231213	100000	201123750	24400	24400	24400	24400	1
522	20231213	095900	201099350	24350	24350	24350	24350	1
523	20231213	095800	201075000	24350	24350	24350	24350	40
524	20231213	095700	200101000	24350	24400	24400	24350	70
525	20231213	095600	198396000	24400	24300	24400	24200	125
526	20231213	095500	195364250	24300	24300	24300	24300	5
527	20231213	095400	195242750	24300	24300	24300	24300	0
528	20231213	095300	195242750	24300	24300	24300	24300	0
529	20231213	095200	195242750	24300	24300	24300	24300	1
530	20231213	095100	195218450	24200	24200	24200	24200	50
531	20231213	095000	194008450	24200	24400	24400	24200	681
532	20231213	094900	177510100	24400	24400	24400	24400	2
533	20231213	094800	177461300	24300	24300	24300	24300	2
534	20231213	094700	177412700	24400	24400	24400	24400	2
535	20231213	094600	177363900	24450	24250	24450	24250	27
536	20231213	094500	176705400	24250	24250	24250	24250	0
537	20231213	094400	176705400	24250	24250	24250	24250	1
538	20231213	094300	176681150	24250	24250	24250	24250	134
539	20231213	094200	173431650	24250	24250	24250	24250	80
540	20231213	094100	171491650	24350	24350	24350	24350	0
541	20231213	094000	171491650	24350	24350	24350	24350	0
542	20231213	093900	171491650	24350	24200	24350	24200	274
543	20231213	093800	164853350	24200	24300	24300	24200	191
544	20231213	093700	160226650	24250	24250	24250	24250	75
545	20231213	093600	158407900	24350	24350	24350	24350	25
546	20231213	093500	157799150	24350	24350	24350	24300	116
547	20231213	093400	154979550	24300	24300	24300	24300	2
548	20231213	093300	154930950	24300	24350	24350	24300	282
549	20231213	093200	148077350	24300	24350	24350	24300	468
550	20231213	093100	136702300	24400	24400	24400	24400	14
551	20231213	093000	136360700	24350	24400	24400	24350	15
552	20231213	092900	135995050	24400	24400	24400	24400	0
553	20231213	092800	135995050	24400	24400	24400	24400	4
554	20231213	092700	135897450	24350	24350	24350	24350	0
555	20231213	092600	135897450	24350	24350	24350	24350	100
556	20231213	092500	133462450	24300	24300	24300	24300	330
557	20231213	092400	125443450	24300	24300	24300	24300	438
558	20231213	092300	114800050	24500	24400	24500	24300	295
559	20231213	092200	107614050	24400	24400	24400	24400	317
560	20231213	092100	99879250	24500	24500	24500	24500	11
561	20231213	092000	99609750	24300	24450	24450	24300	89
562	20231213	091900	97439400	24500	24450	24500	24450	116
563	20231213	091800	94597700	24450	24450	24500	24400	462
564	20231213	091700	83322550	24450	24500	24500	24450	193
565	20231213	091600	78603600	24500	24500	24500	24500	16
566	20231213	091500	78211600	24450	24450	24450	24450	0
567	20231213	091400	78211600	24450	24500	24500	24450	226
568	20231213	091300	72679700	24500	24500	24500	24500	70
569	20231213	091200	70964700	24500	24500	24500	24500	65
570	20231213	091100	69372200	24500	24550	24550	24500	644
571	20231213	091000	53593600	24550	24550	24550	24550	53
572	20231213	090900	52292450	24500	24550	24550	24500	80
573	20231213	090800	50328600	24550	24550	24600	24550	175
574	20231213	090700	46027250	24550	24700	24700	24550	1280
575	20231213	090600	14540050	24750	24750	24750	24750	208
576	20231213	090500	9392050	24750	24750	24750	24750	0
577	20231213	090400	9392050	24750	24750	24750	24750	0
578	20231213	090300	9392050	24750	24750	24750	24750	77
579	20231213	090200	7486300	24750	24800	24800	24750	68
580	20231213	090100	5803050	24800	24800	24800	24750	108
581	20231213	090000	3124750	24800	24800	24800	24750	126