KissMeData/002960/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	183800	625819500	242000	242000	242000	242000	13
3	20231219	183700	625819500	242000	242000	242000	242000	0
4	20231219	183600	625819500	242000	242000	242000	242000	0
5	20231219	183500	625819500	242000	242000	242000	242000	0
6	20231219	183400	625819500	242000	242000	242000	242000	0
7	20231219	183300	625819500	242000	242000	242000	242000	0
8	20231219	183200	625819500	242000	242000	242000	242000	0
9	20231219	183100	625819500	242000	242000	242000	242000	0
10	20231219	183000	625819500	242000	242000	242000	242000	0
11	20231219	182900	625819500	242000	242000	242000	242000	0
12	20231219	182800	625819500	242000	242000	242000	242000	0
13	20231219	182700	625819500	242000	242000	242000	242000	0
14	20231219	182600	625819500	242000	242000	242000	242000	0
15	20231219	182500	625819500	242000	242000	242000	242000	0
16	20231219	182400	625819500	242000	242000	242000	242000	0
17	20231219	182300	625819500	242000	242000	242000	242000	0
18	20231219	182200	625819500	242000	242000	242000	242000	0
19	20231219	182100	625819500	242000	242000	242000	242000	0
20	20231219	182000	625819500	242000	242000	242000	242000	0
21	20231219	181900	625819500	242000	242000	242000	242000	0
22	20231219	181800	625819500	242000	242000	242000	242000	0
23	20231219	181700	625819500	242000	242000	242000	242000	0
24	20231219	181600	625819500	242000	242000	242000	242000	0
25	20231219	181500	625819500	242000	242000	242000	242000	0
26	20231219	181400	625819500	242000	242000	242000	242000	0
27	20231219	181300	625819500	242000	242000	242000	242000	0
28	20231219	181200	625819500	242000	242000	242000	242000	0
29	20231219	181100	625819500	242000	242000	242000	242000	0
30	20231219	181000	625819500	242000	242000	242000	242000	0
31	20231219	180900	625819500	242000	242000	242000	242000	0
32	20231219	180800	625819500	242000	242000	242000	242000	13
33	20231219	180700	625819500	242000	242000	242000	242000	0
34	20231219	180600	625819500	242000	242000	242000	242000	0
35	20231219	180500	625819500	242000	242000	242000	242000	0
36	20231219	180400	625819500	242000	242000	242000	242000	0
37	20231219	180300	625819500	242000	242000	242000	242000	0
38	20231219	180200	625819500	242000	242000	242000	242000	0
39	20231219	180100	625819500	242000	242000	242000	242000	0
40	20231219	180000	625819500	242000	242000	242000	242000	0
41	20231219	175900	625819500	242000	242000	242000	242000	0
42	20231219	175800	625819500	242000	242000	242000	242000	0
43	20231219	175700	625819500	242000	242000	242000	242000	0
44	20231219	175600	625819500	242000	242000	242000	242000	0
45	20231219	175500	625819500	242000	242000	242000	242000	0
46	20231219	175400	625819500	242000	242000	242000	242000	0
47	20231219	175300	625819500	242000	242000	242000	242000	0
48	20231219	175200	625819500	242000	242000	242000	242000	0
49	20231219	175100	625819500	242000	242000	242000	242000	0
50	20231219	175000	625819500	242000	242000	242000	242000	0
51	20231219	174900	625819500	242000	242000	242000	242000	0
52	20231219	174800	625819500	242000	242000	242000	242000	0
53	20231219	174700	625819500	242000	242000	242000	242000	0
54	20231219	174600	625819500	242000	242000	242000	242000	0
55	20231219	174500	625819500	242000	242000	242000	242000	0
56	20231219	174400	625819500	242000	242000	242000	242000	0
57	20231219	174300	625819500	242000	242000	242000	242000	0
58	20231219	174200	625819500	242000	242000	242000	242000	0
59	20231219	174100	625819500	242000	242000	242000	242000	0
60	20231219	174000	625819500	242000	242000	242000	242000	0
61	20231219	173900	625819500	242000	242000	242000	242000	0
62	20231219	173800	625819500	242000	242000	242000	242000	13
63	20231219	173700	625819500	242000	242000	242000	242000	0
64	20231219	173600	625819500	242000	242000	242000	242000	0
65	20231219	173500	625819500	242000	242000	242000	242000	0
66	20231219	173400	625819500	242000	242000	242000	242000	0
67	20231219	173300	625819500	242000	242000	242000	242000	0
68	20231219	173200	625819500	242000	242000	242000	242000	0
69	20231219	173100	625819500	242000	242000	242000	242000	0
70	20231219	173000	625819500	242000	242000	242000	242000	0
71	20231219	172900	625819500	242000	242000	242000	242000	0
72	20231219	172800	625819500	242000	242000	242000	242000	0
73	20231219	172700	625819500	242000	242000	242000	242000	0
74	20231219	172600	625819500	242000	242000	242000	242000	0
75	20231219	172500	625819500	242000	242000	242000	242000	0
76	20231219	172400	625819500	242000	242000	242000	242000	0
77	20231219	172300	625819500	242000	242000	242000	242000	0
78	20231219	172200	625819500	242000	242000	242000	242000	0
79	20231219	172100	625819500	242000	242000	242000	242000	0
80	20231219	172000	625819500	242000	242000	242000	242000	0
81	20231219	171900	625819500	242000	242000	242000	242000	0
82	20231219	171800	625819500	242000	242000	242000	242000	0
83	20231219	171700	625819500	242000	242000	242000	242000	0
84	20231219	171600	625819500	242000	242000	242000	242000	0
85	20231219	171500	625819500	242000	242000	242000	242000	0
86	20231219	171400	625819500	242000	242000	242000	242000	0
87	20231219	171300	625819500	242000	242000	242000	242000	0
88	20231219	171200	625819500	242000	242000	242000	242000	0
89	20231219	171100	625819500	242000	242000	242000	242000	0
90	20231219	171000	625819500	242000	242000	242000	242000	0
91	20231219	170900	625819500	242000	242000	242000	242000	0
92	20231219	170800	625819500	242000	242000	242000	242000	13
93	20231219	170700	625819500	242000	242000	242000	242000	0
94	20231219	170600	625819500	242000	242000	242000	242000	0
95	20231219	170500	625819500	242000	242000	242000	242000	0
96	20231219	170400	625819500	242000	242000	242000	242000	0
97	20231219	170300	625819500	242000	242000	242000	242000	0
98	20231219	170200	625819500	242000	242000	242000	242000	0
99	20231219	170100	625819500	242000	242000	242000	242000	0
100	20231219	170000	625819500	242000	242000	242000	242000	0
101	20231219	165900	625819500	242000	242000	242000	242000	0
102	20231219	165800	625819500	242000	242000	242000	242000	0
103	20231219	165700	625819500	242000	242000	242000	242000	0
104	20231219	165600	625819500	242000	242000	242000	242000	0
105	20231219	165500	625819500	242000	242000	242000	242000	0
106	20231219	165400	625819500	242000	242000	242000	242000	0
107	20231219	165300	625819500	242000	242000	242000	242000	0
108	20231219	165200	625819500	242000	242000	242000	242000	0
109	20231219	165100	625819500	242000	242000	242000	242000	0
110	20231219	165000	625819500	242000	242000	242000	242000	0
111	20231219	164900	625819500	242000	242000	242000	242000	0
112	20231219	164800	625819500	242000	242000	242000	242000	0
113	20231219	164700	625819500	242000	242000	242000	242000	0
114	20231219	164600	625819500	242000	242000	242000	242000	0
115	20231219	164500	625819500	242000	242000	242000	242000	0
116	20231219	164400	625819500	242000	242000	242000	242000	0
117	20231219	164300	625819500	242000	242000	242000	242000	0
118	20231219	164200	625819500	242000	242000	242000	242000	0
119	20231219	164100	625819500	242000	242000	242000	242000	0
120	20231219	164000	625819500	242000	242000	242000	242000	0
121	20231219	163900	625819500	242000	242000	242000	242000	0
122	20231219	163800	625819500	242000	242000	242000	242000	13
123	20231219	163700	625819500	242000	242000	242000	242000	0
124	20231219	163600	625819500	242000	242000	242000	242000	0
125	20231219	163500	625819500	242000	242000	242000	242000	0
126	20231219	163400	625819500	242000	242000	242000	242000	0
127	20231219	163300	625819500	242000	242000	242000	242000	0
128	20231219	163200	625819500	242000	242000	242000	242000	0
129	20231219	163100	625819500	242000	242000	242000	242000	0
130	20231219	163000	625819500	242000	242000	242000	242000	0
131	20231219	162900	625819500	242000	242000	242000	242000	0
132	20231219	162800	625819500	242000	242000	242000	242000	0
133	20231219	162700	625819500	242000	242000	242000	242000	0
134	20231219	162600	625819500	242000	242000	242000	242000	0
135	20231219	162500	625819500	242000	242000	242000	242000	0
136	20231219	162400	625819500	242000	242000	242000	242000	0
137	20231219	162300	625819500	242000	242000	242000	242000	0
138	20231219	162200	625819500	242000	242000	242000	242000	0
139	20231219	162100	625819500	242000	242000	242000	242000	0
140	20231219	162000	625819500	242000	242000	242000	242000	0
141	20231219	161900	625819500	242000	242000	242000	242000	0
142	20231219	161800	625819500	242000	242000	242000	242000	0
143	20231219	161700	625819500	242000	242000	242000	242000	0
144	20231219	161600	625819500	242000	242000	242000	242000	0
145	20231219	161500	625819500	242000	242000	242000	242000	0
146	20231219	161400	625819500	242000	242000	242000	242000	0
147	20231219	161300	625819500	242000	242000	242000	242000	0
148	20231219	161200	625819500	242000	242000	242000	242000	0
149	20231219	161100	625819500	242000	242000	242000	242000	0
150	20231219	161000	625819500	242000	242000	242000	242000	0
151	20231219	160900	625819500	242000	242000	242000	242000	0
152	20231219	160800	625819500	242000	242000	242000	242000	13
153	20231219	160700	625819500	242000	242000	242000	242000	0
154	20231219	160600	625819500	242000	242000	242000	242000	0
155	20231219	160500	625819500	242000	242000	242000	242000	0
156	20231219	160400	625819500	242000	242000	242000	242000	0
157	20231219	160300	625819500	242000	242000	242000	242000	0
158	20231219	160200	625819500	242000	242000	242000	242000	0
159	20231219	160100	625819500	242000	242000	242000	242000	0
160	20231219	160000	625819500	242000	242000	242000	242000	0
161	20231219	155900	625819500	242000	242000	242000	242000	0
162	20231219	155800	625819500	242000	242000	242000	242000	0
163	20231219	155700	625819500	242000	242000	242000	242000	0
164	20231219	155600	625819500	242000	242000	242000	242000	0
165	20231219	155500	625819500	242000	242000	242000	242000	0
166	20231219	155400	625819500	242000	242000	242000	242000	0
167	20231219	155300	625819500	242000	242000	242000	242000	0
168	20231219	155200	625819500	242000	242000	242000	242000	0
169	20231219	155100	625819500	242000	242000	242000	242000	0
170	20231219	155000	625819500	242000	242000	242000	242000	0
171	20231219	154900	625819500	242000	242000	242000	242000	0
172	20231219	154800	625819500	242000	242000	242000	242000	0
173	20231219	154700	625819500	242000	242000	242000	242000	0
174	20231219	154600	625819500	242000	242000	242000	242000	0
175	20231219	154500	625819500	242000	242000	242000	242000	0
176	20231219	154400	625819500	242000	242000	242000	242000	0
177	20231219	154300	625819500	242000	242000	242000	242000	0
178	20231219	154200	625819500	242000	242000	242000	242000	0
179	20231219	154100	625819500	242000	242000	242000	242000	0
180	20231219	154000	625819500	242000	242000	242000	242000	0
181	20231219	153900	625819500	242000	242000	242000	242000	0
182	20231219	153800	625819500	242000	242000	242000	242000	13
183	20231219	153700	625819500	242000	242000	242000	242000	0
184	20231219	153600	625819500	242000	242000	242000	242000	0
185	20231219	153500	625819500	242000	242000	242000	242000	0
186	20231219	153400	625819500	242000	242000	242000	242000	0
187	20231219	153300	625819500	242000	242000	242000	242000	0
188	20231219	153200	625819500	242000	242000	242000	242000	0
189	20231219	153100	625819500	242000	242000	242000	242000	0
190	20231219	153000	625819500	242000	242000	242000	242000	13
191	20231219	152900	622673500	242000	242000	242000	242000	0
192	20231219	152800	622673500	242000	242000	242000	242000	0
193	20231219	152700	622673500	242000	242000	242000	242000	0
194	20231219	152600	622673500	242000	242000	242000	242000	0
195	20231219	152500	622673500	242000	242000	242000	242000	0
196	20231219	152400	622673500	242000	242000	242000	242000	0
197	20231219	152300	622673500	242000	242000	242000	242000	0
198	20231219	152200	622673500	242000	242000	242000	242000	0
199	20231219	152100	622673500	242000	242000	242000	242000	0
200	20231219	152000	622673500	242000	242000	242000	242000	0
201	20231219	151900	622673500	242000	242000	242000	242000	1
202	20231219	151800	622431500	242000	242000	242000	242000	0
203	20231219	151700	622431500	242000	242000	242000	242000	2
204	20231219	151600	621947500	242000	242000	242000	242000	1
205	20231219	151500	621705500	242500	242500	242500	242500	0
206	20231219	151400	621705500	242500	242500	242500	242500	2
207	20231219	151300	621220500	242500	242500	242500	242500	0
208	20231219	151200	621220500	242500	242500	242500	242500	0
209	20231219	151100	621220500	242500	242000	242500	242000	2
210	20231219	151000	620736000	242500	242000	242500	242000	3
211	20231219	150900	620009500	242500	242500	242500	242500	0
212	20231219	150800	620009500	242500	242500	242500	242500	11
213	20231219	150700	617342000	242500	242500	242500	242500	1
214	20231219	150600	617099500	242500	242500	242500	242500	60
215	20231219	150500	602549500	243000	243000	243000	243000	4
216	20231219	150400	601577500	242500	242500	242500	242500	0
217	20231219	150300	601577500	242500	243000	243000	242500	28
218	20231219	150200	594774500	243000	243000	243000	243000	0
219	20231219	150100	594774500	243000	243000	243000	243000	9
220	20231219	150000	592587500	243000	242500	243000	242500	6
221	20231219	145900	591130000	243000	243000	243000	243000	0
222	20231219	145800	591130000	243000	243000	243000	243000	0
223	20231219	145700	591130000	243000	243000	243000	243000	21
224	20231219	145600	586027000	242500	243000	243000	242500	14
225	20231219	145500	582625500	242500	242500	242500	242500	1
226	20231219	145400	582383000	242500	242500	242500	242500	0
227	20231219	145300	582383000	242500	242500	242500	242500	1
228	20231219	145200	582140500	242500	242500	242500	242500	0
229	20231219	145100	582140500	242500	242500	242500	242500	2
230	20231219	145000	581655500	242000	242000	242000	242000	0
231	20231219	144900	581655500	242000	242000	242000	242000	0
232	20231219	144800	581655500	242000	242500	242500	242000	11
233	20231219	144700	578988500	242500	242500	242500	242500	9
234	20231219	144600	576806000	242500	242500	242500	242500	0
235	20231219	144500	576806000	242500	242500	242500	242500	0
236	20231219	144400	576806000	242500	242500	242500	242500	0
237	20231219	144300	576806000	242500	242500	242500	242500	2
238	20231219	144200	576321000	242500	242500	242500	242500	0
239	20231219	144100	576321000	242500	242500	242500	242500	21
240	20231219	144000	571228500	242500	242500	242500	242500	29
241	20231219	143900	564196000	242000	242000	242000	242000	1
242	20231219	143800	563954000	242000	242000	242000	242000	0
243	20231219	143700	563954000	242000	242000	242000	242000	1
244	20231219	143600	563712000	242000	242500	242500	242000	13
245	20231219	143500	560560000	242500	242500	242500	242500	0
246	20231219	143400	560560000	242500	242500	242500	242500	0
247	20231219	143300	560560000	242500	242500	242500	242500	0
248	20231219	143200	560560000	242500	242500	242500	242500	0
249	20231219	143100	560560000	242500	242000	242500	242000	11
250	20231219	143000	557893000	242000	242000	242000	242000	1
251	20231219	142900	557651000	242500	242500	242500	242500	0
252	20231219	142800	557651000	242500	242500	242500	242500	0
253	20231219	142700	557651000	242500	242500	242500	242500	0
254	20231219	142600	557651000	242500	242500	242500	242500	14
255	20231219	142500	554256000	242000	242000	242000	242000	0
256	20231219	142400	554256000	242000	242000	242000	242000	0
257	20231219	142300	554256000	242000	242000	242000	242000	1
258	20231219	142200	554014000	242500	242500	242500	242500	0
259	20231219	142100	554014000	242500	242500	242500	242500	9
260	20231219	142000	551831500	242500	242500	242500	242500	3
261	20231219	141900	551104000	242500	242500	242500	242500	1
262	20231219	141800	550861500	242500	242500	242500	242500	1
263	20231219	141700	550619000	242500	242500	242500	242500	0
264	20231219	141600	550619000	242500	242500	243000	242500	14
265	20231219	141500	547218000	242500	242500	242500	242500	0
266	20231219	141400	547218000	242500	242500	242500	242500	0
267	20231219	141300	547218000	242500	242500	242500	242500	50
268	20231219	141200	535093000	242500	242500	242500	242500	0
269	20231219	141100	535093000	242500	242500	242500	242500	11
270	20231219	141000	532425500	242500	242500	242500	242500	1
271	20231219	140900	532183000	242500	242500	242500	242500	0
272	20231219	140800	532183000	242500	242500	242500	242500	10
273	20231219	140700	529758000	242500	242500	242500	242500	0
274	20231219	140600	529758000	242500	242500	242500	242500	6
275	20231219	140500	528303000	242500	242500	242500	242500	0
276	20231219	140400	528303000	242500	242500	242500	242500	3
277	20231219	140300	527575500	242500	242500	242500	242500	0
278	20231219	140200	527575500	242500	242500	242500	242500	1
279	20231219	140100	527333000	242500	242500	242500	242500	25
280	20231219	140000	521270500	242000	242000	242000	242000	1
281	20231219	135900	521028500	242000	242000	242000	242000	1
282	20231219	135800	520786500	242000	242500	242500	242000	10
283	20231219	135700	518362000	242500	242500	242500	242000	53
284	20231219	135600	505510000	243000	243000	243000	243000	0
285	20231219	135500	505510000	243000	243000	243000	243000	10
286	20231219	135400	503080000	242500	242500	242500	242500	10
287	20231219	135300	500655000	242500	242500	242500	242500	0
288	20231219	135200	500655000	242500	242500	242500	242500	1
289	20231219	135100	500412500	242000	242000	242000	242000	20
290	20231219	135000	495572500	242000	242000	242000	242000	12
291	20231219	134900	492668500	242000	242500	242500	242000	81
292	20231219	134800	473027000	242000	242000	242000	242000	0
293	20231219	134700	473027000	242000	242500	242500	242000	18
294	20231219	134600	468662500	242000	242000	242000	242000	0
295	20231219	134500	468662500	242000	242000	242000	242000	1
296	20231219	134400	468420500	242000	242000	242000	242000	0
297	20231219	134300	468420500	242000	242000	242000	242000	0
298	20231219	134200	468420500	242000	242000	242000	242000	2
299	20231219	134100	467936500	241500	241500	241500	241500	0
300	20231219	134000	467936500	241500	241500	241500	241500	1
301	20231219	133900	467695000	242000	242000	242000	242000	0
302	20231219	133800	467695000	242000	242000	242000	242000	10
303	20231219	133700	465275000	242000	242000	242000	242000	2
304	20231219	133600	464791000	241500	241500	241500	241500	4
305	20231219	133500	463825000	241500	241500	241500	241500	0
306	20231219	133400	463825000	241500	241500	241500	241500	1
307	20231219	133300	463583500	241500	241500	241500	241500	1
308	20231219	133200	463342000	242000	242500	242500	242000	12
309	20231219	133100	460432500	242000	242000	242000	242000	7
310	20231219	133000	458738500	242000	242000	242000	242000	0
311	20231219	132900	458738500	242000	242000	242000	242000	0
312	20231219	132800	458738500	242000	242000	242000	242000	1
313	20231219	132700	458496500	242500	242500	242500	242500	12
314	20231219	132600	455586500	242000	242000	242000	242000	0
315	20231219	132500	455586500	242000	242000	242000	242000	1
316	20231219	132400	455344500	242000	242000	242000	242000	0
317	20231219	132300	455344500	242000	242000	242000	242000	0
318	20231219	132200	455344500	242000	242000	242000	242000	0
319	20231219	132100	455344500	242000	242000	242000	242000	0
320	20231219	132000	455344500	242000	242000	242000	242000	0
321	20231219	131900	455344500	242000	242000	242000	242000	0
322	20231219	131800	455344500	242000	242000	242000	242000	1
323	20231219	131700	455102500	242500	242000	242500	242000	15
324	20231219	131600	451467000	242000	242000	242000	242000	0
325	20231219	131500	451467000	242000	242000	242000	242000	0
326	20231219	131400	451467000	242000	242000	242000	242000	0
327	20231219	131300	451467000	242000	242000	242000	242000	0
328	20231219	131200	451467000	242000	242000	242000	242000	16
329	20231219	131100	447595000	242000	242000	242000	242000	19
330	20231219	131000	442997000	242000	242000	242000	242000	0
331	20231219	130900	442997000	242000	242000	242000	242000	3
332	20231219	130800	442271000	242500	242500	242500	242500	1
333	20231219	130700	442028500	242500	242500	242500	242500	14
334	20231219	130600	438633500	242500	242500	242500	242500	0
335	20231219	130500	438633500	242500	242500	242500	242500	0
336	20231219	130400	438633500	242500	242500	242500	242500	0
337	20231219	130300	438633500	242500	242500	242500	242500	0
338	20231219	130200	438633500	242500	242000	242500	242000	13
339	20231219	130100	435483500	242000	242000	242000	242000	1
340	20231219	130000	435241500	242500	242500	242500	242500	0
341	20231219	125900	435241500	242500	242500	242500	242500	4
342	20231219	125800	434271500	242500	242500	242500	242500	0
343	20231219	125700	434271500	242500	242500	242500	242500	11
344	20231219	125600	431604000	242500	242500	242500	242500	0
345	20231219	125500	431604000	242500	242500	242500	242500	0
346	20231219	125400	431604000	242500	242500	242500	242500	0
347	20231219	125300	431604000	242500	242500	242500	242500	0
348	20231219	125200	431604000	242500	242500	242500	242500	11
349	20231219	125100	428936500	242500	242500	242500	242500	0
350	20231219	125000	428936500	242500	242500	242500	242500	0
351	20231219	124900	428936500	242500	242500	242500	242500	0
352	20231219	124800	428936500	242500	242500	242500	242500	0
353	20231219	124700	428936500	242500	242500	242500	242500	14
354	20231219	124600	425541500	242500	242500	242500	242500	0
355	20231219	124500	425541500	242500	242500	242500	242500	0
356	20231219	124400	425541500	242500	242500	242500	242500	0
357	20231219	124300	425541500	242500	242500	242500	242500	0
358	20231219	124200	425541500	242500	242500	242500	242500	8
359	20231219	124100	423601500	242500	242500	242500	242500	0
360	20231219	124000	423601500	242500	242500	242500	242500	0
361	20231219	123900	423601500	242500	242500	242500	242500	0
362	20231219	123800	423601500	242500	242500	242500	242500	0
363	20231219	123700	423601500	242500	242500	242500	242500	12
364	20231219	123600	420691500	242500	242500	242500	242500	0
365	20231219	123500	420691500	242500	242500	242500	242500	0
366	20231219	123400	420691500	242500	242500	242500	242500	0
367	20231219	123300	420691500	242500	242500	242500	242500	11
368	20231219	123200	418024000	242000	242000	242000	242000	1
369	20231219	123100	417782000	242500	242500	242500	242500	0
370	20231219	123000	417782000	242500	242500	242500	242500	0
371	20231219	122900	417782000	242500	242500	242500	242500	0
372	20231219	122800	417782000	242500	242500	242500	242500	0
373	20231219	122700	417782000	242500	242500	242500	242500	0
374	20231219	122600	417782000	242500	242500	242500	242500	0
375	20231219	122500	417782000	242500	242500	242500	242500	0
376	20231219	122400	417782000	242500	242500	242500	242500	0
377	20231219	122300	417782000	242500	242500	242500	242500	10
378	20231219	122200	415357000	242000	242000	242000	242000	0
379	20231219	122100	415357000	242000	242000	242000	242000	0
380	20231219	122000	415357000	242000	242000	242000	242000	0
381	20231219	121900	415357000	242000	242000	242000	242000	0
382	20231219	121800	415357000	242000	242000	242000	242000	122
383	20231219	121700	385833000	241500	241500	241500	241500	0
384	20231219	121600	385833000	241500	241500	241500	241500	1
385	20231219	121500	385591500	241500	241500	241500	241500	199
386	20231219	121400	337533000	242000	242000	242000	242000	0
387	20231219	121300	337533000	242000	242000	242000	242000	10
388	20231219	121200	335113000	242000	242000	242000	242000	0
389	20231219	121100	335113000	242000	242000	242000	242000	0
390	20231219	121000	335113000	242000	242000	242000	242000	0
391	20231219	120900	335113000	242000	242000	242000	242000	0
392	20231219	120800	335113000	242000	242000	242000	242000	11
393	20231219	120700	332451000	242000	242000	242000	242000	0
394	20231219	120600	332451000	242000	242000	242000	242000	0
395	20231219	120500	332451000	242000	242000	242000	242000	0
396	20231219	120400	332451000	242000	242000	242000	242000	28
397	20231219	120300	325675000	242000	242000	242000	242000	11
398	20231219	120200	323013000	241500	241500	241500	241500	1
399	20231219	120100	322771500	242000	242000	242000	242000	0
400	20231219	120000	322771500	242000	242000	242000	242000	50
401	20231219	115900	310671500	242000	242000	242000	242000	20
402	20231219	115800	305831500	241500	242000	242000	241500	14
403	20231219	115700	302444000	241500	241500	241500	241500	0
404	20231219	115600	302444000	241500	241500	241500	241500	2
405	20231219	115500	301961000	241500	241500	241500	241500	0
406	20231219	115400	301961000	241500	241500	241500	241500	10
407	20231219	115300	299546000	242000	242000	242000	242000	9
408	20231219	115200	297368000	242000	242000	242000	242000	0
409	20231219	115100	297368000	242000	242000	242000	242000	0
410	20231219	115000	297368000	242000	242000	242000	242000	0
411	20231219	114900	297368000	242000	242000	242000	242000	0
412	20231219	114800	297368000	242000	242000	242000	242000	13
413	20231219	114700	294222000	241500	241500	241500	241500	1
414	20231219	114600	293980500	242000	242000	242000	242000	1
415	20231219	114500	293738500	242000	242000	242000	242000	0
416	20231219	114400	293738500	242000	242000	242000	242000	0
417	20231219	114300	293738500	242000	242000	242000	242000	10
418	20231219	114200	291318500	242000	242000	242000	242000	0
419	20231219	114100	291318500	242000	242000	242000	242000	0
420	20231219	114000	291318500	242000	242000	242000	242000	0
421	20231219	113900	291318500	242000	242000	242000	242000	0
422	20231219	113800	291318500	242000	242000	242000	242000	14
423	20231219	113700	287930500	242000	242000	242000	242000	0
424	20231219	113600	287930500	242000	242000	242000	242000	0
425	20231219	113500	287930500	242000	242000	242000	242000	0
426	20231219	113400	287930500	242000	242000	242000	242000	0
427	20231219	113300	287930500	242000	242000	242000	242000	8
428	20231219	113200	285994500	242000	242000	242000	242000	35
429	20231219	113100	277524500	242000	242000	242000	242000	10
430	20231219	113000	275104500	242000	242000	242000	242000	0
431	20231219	112900	275104500	242000	242000	242000	242000	0
432	20231219	112800	275104500	242000	242000	242000	242000	12
433	20231219	112700	272200500	242000	242000	242000	242000	1
434	20231219	112600	271958500	242000	242000	242000	242000	0
435	20231219	112500	271958500	242000	242000	242000	242000	0
436	20231219	112400	271958500	242000	242000	242000	242000	10
437	20231219	112300	269538500	242000	242000	242000	242000	10
438	20231219	112200	267118500	242000	242000	242000	242000	0
439	20231219	112100	267118500	242000	242000	242000	242000	0
440	20231219	112000	267118500	242000	242000	242000	242000	1
441	20231219	111900	266876500	242000	242000	242000	242000	0
442	20231219	111800	266876500	242000	242000	242000	242000	14
443	20231219	111700	263488500	241500	241500	241500	241500	0
444	20231219	111600	263488500	241500	241500	241500	241500	1
445	20231219	111500	263247000	242000	242000	242000	242000	0
446	20231219	111400	263247000	242000	242000	242000	242000	8
447	20231219	111300	261311000	242000	242000	242000	242000	0
448	20231219	111200	261311000	242000	242000	242000	242000	0
449	20231219	111100	261311000	242000	242000	242000	242000	0
450	20231219	111000	261311000	242000	242000	242000	242000	0
451	20231219	110900	261311000	242000	242000	242000	242000	14
452	20231219	110800	257923000	241500	241500	241500	241500	0
453	20231219	110700	257923000	241500	241500	241500	241500	2
454	20231219	110600	257440000	241500	241500	241500	241500	0
455	20231219	110500	257440000	241500	241500	241500	241500	0
456	20231219	110400	257440000	241500	242000	242000	241500	9
457	20231219	110300	255262500	241500	241500	241500	241500	2
458	20231219	110200	254779500	242000	242000	242000	242000	0
459	20231219	110100	254779500	242000	242000	242000	242000	0
460	20231219	110000	254779500	242000	242000	242000	242000	1
461	20231219	105900	254537500	242000	242000	242000	242000	13
462	20231219	105800	251391500	242000	242000	242000	242000	0
463	20231219	105700	251391500	242000	242000	242000	242000	0
464	20231219	105600	251391500	242000	242000	242000	242000	0
465	20231219	105500	251391500	242000	242000	242000	242000	0
466	20231219	105400	251391500	242000	242000	242000	242000	9
467	20231219	105300	249213500	241500	241500	241500	241500	0
468	20231219	105200	249213500	241500	241500	241500	241500	0
469	20231219	105100	249213500	241500	241500	241500	241500	10
470	20231219	105000	246798500	242000	242000	242000	242000	10
471	20231219	104900	244378500	242000	242000	242000	242000	13
472	20231219	104800	241232500	241500	241500	241500	241500	0
473	20231219	104700	241232500	241500	241500	241500	241500	3
474	20231219	104600	240508000	242000	242000	242000	242000	0
475	20231219	104500	240508000	242000	242000	242000	242000	0
476	20231219	104400	240508000	242000	242000	242000	242000	10
477	20231219	104300	238088000	242000	242000	242000	242000	0
478	20231219	104200	238088000	242000	242000	242000	242000	0
479	20231219	104100	238088000	242000	242000	242000	242000	2
480	20231219	104000	237604000	242000	242000	242000	242000	0
481	20231219	103900	237604000	242000	242000	242000	242000	11
482	20231219	103800	234942000	241500	241500	241500	241500	1
483	20231219	103700	234700500	241500	241500	241500	241500	0
484	20231219	103600	234700500	241500	241500	241500	241500	1
485	20231219	103500	234459000	242000	242000	242000	242000	0
486	20231219	103400	234459000	242000	242000	242000	242000	11
487	20231219	103300	231797000	242000	242000	242000	242000	0
488	20231219	103200	231797000	242000	242000	242000	242000	1
489	20231219	103100	231555000	242000	242000	242000	242000	0
490	20231219	103000	231555000	242000	242000	242000	242000	8
491	20231219	102900	229619000	242000	242000	242000	242000	12
492	20231219	102800	226715000	242000	242000	242000	242000	1
493	20231219	102700	226473000	242000	242000	242000	242000	6
494	20231219	102600	225021000	242000	242000	242000	242000	4
495	20231219	102500	224053000	242000	242000	242000	242000	0
496	20231219	102400	224053000	242000	242000	242000	242000	10
497	20231219	102300	221633000	241500	241500	241500	241500	0
498	20231219	102200	221633000	241500	241500	241500	241500	0
499	20231219	102100	221633000	241500	241500	241500	241500	60
500	20231219	102000	207143000	242000	242000	242000	242000	0
501	20231219	101900	207143000	242000	242000	242000	242000	12
502	20231219	101800	204239000	242000	242000	242000	242000	0
503	20231219	101700	204239000	242000	242000	242000	242000	0
504	20231219	101600	204239000	242000	242000	242000	242000	0
505	20231219	101500	204239000	242000	242000	242000	242000	0
506	20231219	101400	204239000	242000	242000	242000	242000	10
507	20231219	101300	201819000	241500	241500	241500	241500	4
508	20231219	101200	200853000	241500	241500	241500	241500	1
509	20231219	101100	200611500	241500	241500	241500	241500	3
510	20231219	101000	199887000	241500	241500	241500	241500	0
511	20231219	100900	199887000	241500	241500	241500	241500	10
512	20231219	100800	197472000	241500	241500	241500	241500	20
513	20231219	100700	192642000	241500	241500	241500	241500	0
514	20231219	100600	192642000	241500	241500	241500	241500	0
515	20231219	100500	192642000	241500	241500	241500	241500	8
516	20231219	100400	190710000	241500	241500	241500	241500	19
517	20231219	100300	186121500	241500	241500	241500	241500	3
518	20231219	100200	185397000	241500	241500	241500	241500	0
519	20231219	100100	185397000	241500	241500	241500	241500	0
520	20231219	100000	185397000	241500	242000	242000	241500	25
521	20231219	095900	179353500	241500	241500	241500	241500	8
522	20231219	095800	177421500	241500	241500	241500	241500	0
523	20231219	095700	177421500	241500	241500	241500	241500	0
524	20231219	095600	177421500	241500	241500	241500	241500	0
525	20231219	095500	177421500	241500	241500	241500	241500	8
526	20231219	095400	175489500	241500	241500	241500	241500	127
527	20231219	095300	144819000	241000	241000	241000	241000	26
528	20231219	095200	138553000	241000	241000	241000	241000	37
529	20231219	095100	129636000	241000	241000	241000	241000	1
530	20231219	095000	129395000	241000	241000	241000	241000	3
531	20231219	094900	128672000	241500	241500	241500	241500	0
532	20231219	094800	128672000	241500	241500	241500	241500	0
533	20231219	094700	128672000	241500	241500	241500	241500	0
534	20231219	094600	128672000	241500	241500	241500	241500	0
535	20231219	094500	128672000	241500	241500	241500	241500	0
536	20231219	094400	128672000	241500	241500	241500	241500	1
537	20231219	094300	128430500	241500	241500	241500	241500	0
538	20231219	094200	128430500	241500	241500	241500	241500	1
539	20231219	094100	128189000	241500	241500	241500	241500	0
540	20231219	094000	128189000	241500	241500	241500	241500	0
541	20231219	093900	128189000	241500	241500	241500	241500	0
542	20231219	093800	128189000	241500	241500	241500	241500	57
543	20231219	093700	114423500	241000	241000	241000	241000	0
544	20231219	093600	114423500	241000	241000	241000	241000	102
545	20231219	093500	89841500	241000	241000	241000	241000	0
546	20231219	093400	89841500	241000	241000	241000	241000	0
547	20231219	093300	89841500	241000	241000	241000	241000	1
548	20231219	093200	89600500	241000	241000	241000	241000	0
549	20231219	093100	89600500	241000	241000	241000	241000	20
550	20231219	093000	84780500	241000	240500	241000	240500	12
551	20231219	092900	81894000	241000	241000	241000	241000	0
552	20231219	092800	81894000	241000	241000	241000	241000	0
553	20231219	092700	81894000	241000	240500	241000	240500	3
554	20231219	092600	81172000	240500	240500	240500	240500	0
555	20231219	092500	81172000	240500	240500	240500	240500	1
556	20231219	092400	80931500	240500	240500	240500	240500	1
557	20231219	092300	80691000	241000	241000	241000	241000	0
558	20231219	092200	80691000	241000	241000	241000	241000	0
559	20231219	092100	80691000	241000	241000	241000	241000	0
560	20231219	092000	80691000	241000	241000	241000	241000	0
561	20231219	091900	80691000	241000	241000	241000	241000	0
562	20231219	091800	80691000	241000	241000	241000	241000	1
563	20231219	091700	80450000	240500	240500	240500	240500	0
564	20231219	091600	80450000	240500	240500	240500	240500	0
565	20231219	091500	80450000	240500	240500	240500	240500	40
566	20231219	091400	70830000	240500	240500	240500	240500	19
567	20231219	091300	66260500	240500	240500	240500	240500	87
568	20231219	091200	45337000	241000	241000	241000	241000	0
569	20231219	091100	45337000	241000	241000	241000	241000	6
570	20231219	091000	43891000	241000	241000	241000	241000	2
571	20231219	090900	43409000	241000	241000	241000	241000	10
572	20231219	090800	40999000	241500	241500	241500	241500	0
573	20231219	090700	40999000	241500	241500	241500	241500	5
574	20231219	090600	39791500	241000	241000	241000	241000	0
575	20231219	090500	39791500	241000	241000	241000	241000	20
576	20231219	090400	34971500	241500	241500	241500	241500	0
577	20231219	090300	34971500	241500	241500	241500	241500	1
578	20231219	090200	34730000	240500	240500	240500	240500	0
579	20231219	090100	34730000	240500	241000	241000	240500	90
580	20231219	090000	13041000	241500	241500	241500	241500	54