KissMeData/131290/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	201600	2790915550	47400	47400	47400	47400	1755
3	20231215	201500	2790915550	47400	47400	47400	47400	0
4	20231215	201400	2790915550	47400	47400	47400	47400	0
5	20231215	201300	2790915550	47400	47400	47400	47400	0
6	20231215	201200	2790915550	47400	47400	47400	47400	0
7	20231215	201100	2790915550	47400	47400	47400	47400	0
8	20231215	201000	2790915550	47400	47400	47400	47400	0
9	20231215	200900	2790915550	47400	47400	47400	47400	0
10	20231215	200800	2790915550	47400	47400	47400	47400	0
11	20231215	200700	2790915550	47400	47400	47400	47400	0
12	20231215	200600	2790915550	47400	47400	47400	47400	0
13	20231215	200500	2790915550	47400	47400	47400	47400	0
14	20231215	200400	2790915550	47400	47400	47400	47400	0
15	20231215	200300	2790915550	47400	47400	47400	47400	0
16	20231215	200200	2790915550	47400	47400	47400	47400	0
17	20231215	200100	2790915550	47400	47400	47400	47400	0
18	20231215	200000	2790915550	47400	47400	47400	47400	0
19	20231215	195900	2790915550	47400	47400	47400	47400	0
20	20231215	195800	2790915550	47400	47400	47400	47400	0
21	20231215	195700	2790915550	47400	47400	47400	47400	0
22	20231215	195600	2790915550	47400	47400	47400	47400	0
23	20231215	195500	2790915550	47400	47400	47400	47400	0
24	20231215	195400	2790915550	47400	47400	47400	47400	0
25	20231215	195300	2790915550	47400	47400	47400	47400	0
26	20231215	195200	2790915550	47400	47400	47400	47400	0
27	20231215	195100	2790915550	47400	47400	47400	47400	0
28	20231215	195000	2790915550	47400	47400	47400	47400	0
29	20231215	194900	2790915550	47400	47400	47400	47400	0
30	20231215	194800	2790915550	47400	47400	47400	47400	0
31	20231215	194700	2790915550	47400	47400	47400	47400	0
32	20231215	194600	2790915550	47400	47400	47400	47400	1755
33	20231215	194500	2790915550	47400	47400	47400	47400	0
34	20231215	194400	2790915550	47400	47400	47400	47400	0
35	20231215	194300	2790915550	47400	47400	47400	47400	0
36	20231215	194200	2790915550	47400	47400	47400	47400	0
37	20231215	194100	2790915550	47400	47400	47400	47400	0
38	20231215	194000	2790915550	47400	47400	47400	47400	0
39	20231215	193900	2790915550	47400	47400	47400	47400	0
40	20231215	193800	2790915550	47400	47400	47400	47400	0
41	20231215	193700	2790915550	47400	47400	47400	47400	0
42	20231215	193600	2790915550	47400	47400	47400	47400	0
43	20231215	193500	2790915550	47400	47400	47400	47400	0
44	20231215	193400	2790915550	47400	47400	47400	47400	0
45	20231215	193300	2790915550	47400	47400	47400	47400	0
46	20231215	193200	2790915550	47400	47400	47400	47400	0
47	20231215	193100	2790915550	47400	47400	47400	47400	0
48	20231215	193000	2790915550	47400	47400	47400	47400	0
49	20231215	192900	2790915550	47400	47400	47400	47400	0
50	20231215	192800	2790915550	47400	47400	47400	47400	0
51	20231215	192700	2790915550	47400	47400	47400	47400	0
52	20231215	192600	2790915550	47400	47400	47400	47400	0
53	20231215	192500	2790915550	47400	47400	47400	47400	0
54	20231215	192400	2790915550	47400	47400	47400	47400	0
55	20231215	192300	2790915550	47400	47400	47400	47400	0
56	20231215	192200	2790915550	47400	47400	47400	47400	0
57	20231215	192100	2790915550	47400	47400	47400	47400	0
58	20231215	192000	2790915550	47400	47400	47400	47400	0
59	20231215	191900	2790915550	47400	47400	47400	47400	0
60	20231215	191800	2790915550	47400	47400	47400	47400	0
61	20231215	191700	2790915550	47400	47400	47400	47400	0
62	20231215	191600	2790915550	47400	47400	47400	47400	1755
63	20231215	191500	2790915550	47400	47400	47400	47400	0
64	20231215	191400	2790915550	47400	47400	47400	47400	0
65	20231215	191300	2790915550	47400	47400	47400	47400	0
66	20231215	191200	2790915550	47400	47400	47400	47400	0
67	20231215	191100	2790915550	47400	47400	47400	47400	0
68	20231215	191000	2790915550	47400	47400	47400	47400	0
69	20231215	190900	2790915550	47400	47400	47400	47400	0
70	20231215	190800	2790915550	47400	47400	47400	47400	0
71	20231215	190700	2790915550	47400	47400	47400	47400	0
72	20231215	190600	2790915550	47400	47400	47400	47400	0
73	20231215	190500	2790915550	47400	47400	47400	47400	0
74	20231215	190400	2790915550	47400	47400	47400	47400	0
75	20231215	190300	2790915550	47400	47400	47400	47400	0
76	20231215	190200	2790915550	47400	47400	47400	47400	0
77	20231215	190100	2790915550	47400	47400	47400	47400	0
78	20231215	190000	2790915550	47400	47400	47400	47400	0
79	20231215	185900	2790915550	47400	47400	47400	47400	0
80	20231215	185800	2790915550	47400	47400	47400	47400	0
81	20231215	185700	2790915550	47400	47400	47400	47400	0
82	20231215	185600	2790915550	47400	47400	47400	47400	0
83	20231215	185500	2790915550	47400	47400	47400	47400	0
84	20231215	185400	2790915550	47400	47400	47400	47400	0
85	20231215	185300	2790915550	47400	47400	47400	47400	0
86	20231215	185200	2790915550	47400	47400	47400	47400	0
87	20231215	185100	2790915550	47400	47400	47400	47400	0
88	20231215	185000	2790915550	47400	47400	47400	47400	0
89	20231215	184900	2790915550	47400	47400	47400	47400	0
90	20231215	184800	2790915550	47400	47400	47400	47400	0
91	20231215	184700	2790915550	47400	47400	47400	47400	0
92	20231215	184600	2790915550	47400	47400	47400	47400	1755
93	20231215	184500	2790915550	47400	47400	47400	47400	0
94	20231215	184400	2790915550	47400	47400	47400	47400	0
95	20231215	184300	2790915550	47400	47400	47400	47400	0
96	20231215	184200	2790915550	47400	47400	47400	47400	0
97	20231215	184100	2790915550	47400	47400	47400	47400	0
98	20231215	184000	2790915550	47400	47400	47400	47400	0
99	20231215	183900	2790915550	47400	47400	47400	47400	0
100	20231215	183800	2790915550	47400	47400	47400	47400	0
101	20231215	183700	2790915550	47400	47400	47400	47400	0
102	20231215	183600	2790915550	47400	47400	47400	47400	0
103	20231215	183500	2790915550	47400	47400	47400	47400	0
104	20231215	183400	2790915550	47400	47400	47400	47400	0
105	20231215	183300	2790915550	47400	47400	47400	47400	0
106	20231215	183200	2790915550	47400	47400	47400	47400	0
107	20231215	183100	2790915550	47400	47400	47400	47400	0
108	20231215	183000	2790915550	47400	47400	47400	47400	0
109	20231215	182900	2790915550	47400	47400	47400	47400	0
110	20231215	182800	2790915550	47400	47400	47400	47400	0
111	20231215	182700	2790915550	47400	47400	47400	47400	0
112	20231215	182600	2790915550	47400	47400	47400	47400	0
113	20231215	182500	2790915550	47400	47400	47400	47400	0
114	20231215	182400	2790915550	47400	47400	47400	47400	0
115	20231215	182300	2790915550	47400	47400	47400	47400	0
116	20231215	182200	2790915550	47400	47400	47400	47400	0
117	20231215	182100	2790915550	47400	47400	47400	47400	0
118	20231215	182000	2790915550	47400	47400	47400	47400	0
119	20231215	181900	2790915550	47400	47400	47400	47400	0
120	20231215	181800	2790915550	47400	47400	47400	47400	0
121	20231215	181700	2790915550	47400	47400	47400	47400	0
122	20231215	181600	2790915550	47400	47400	47400	47400	1755
123	20231215	181500	2790915550	47400	47400	47400	47400	0
124	20231215	181400	2790915550	47400	47400	47400	47400	0
125	20231215	181300	2790915550	47400	47400	47400	47400	0
126	20231215	181200	2790915550	47400	47400	47400	47400	0
127	20231215	181100	2790915550	47400	47400	47400	47400	0
128	20231215	181000	2790915550	47400	47400	47400	47400	0
129	20231215	180900	2790915550	47400	47400	47400	47400	0
130	20231215	180800	2790915550	47400	47400	47400	47400	0
131	20231215	180700	2790915550	47400	47400	47400	47400	0
132	20231215	180600	2790915550	47400	47400	47400	47400	0
133	20231215	180500	2790915550	47400	47400	47400	47400	0
134	20231215	180400	2790915550	47400	47400	47400	47400	0
135	20231215	180300	2790915550	47400	47400	47400	47400	0
136	20231215	180200	2790915550	47400	47400	47400	47400	0
137	20231215	180100	2790915550	47400	47400	47400	47400	0
138	20231215	180000	2790915550	47400	47400	47400	47400	0
139	20231215	175900	2790915550	47400	47400	47400	47400	0
140	20231215	175800	2790915550	47400	47400	47400	47400	0
141	20231215	175700	2790915550	47400	47400	47400	47400	0
142	20231215	175600	2790915550	47400	47400	47400	47400	0
143	20231215	175500	2790915550	47400	47400	47400	47400	0
144	20231215	175400	2790915550	47400	47400	47400	47400	0
145	20231215	175300	2790915550	47400	47400	47400	47400	0
146	20231215	175200	2790915550	47400	47400	47400	47400	0
147	20231215	175100	2790915550	47400	47400	47400	47400	0
148	20231215	175000	2790915550	47400	47400	47400	47400	0
149	20231215	174900	2790915550	47400	47400	47400	47400	0
150	20231215	174800	2790915550	47400	47400	47400	47400	0
151	20231215	174700	2790915550	47400	47400	47400	47400	0
152	20231215	174600	2790915550	47400	47400	47400	47400	1755
153	20231215	174500	2790915550	47400	47400	47400	47400	0
154	20231215	174400	2790915550	47400	47400	47400	47400	0
155	20231215	174300	2790915550	47400	47400	47400	47400	0
156	20231215	174200	2790915550	47400	47400	47400	47400	0
157	20231215	174100	2790915550	47400	47400	47400	47400	0
158	20231215	174000	2790915550	47400	47400	47400	47400	0
159	20231215	173900	2790915550	47400	47400	47400	47400	0
160	20231215	173800	2790915550	47400	47400	47400	47400	0
161	20231215	173700	2790915550	47400	47400	47400	47400	0
162	20231215	173600	2790915550	47400	47400	47400	47400	0
163	20231215	173500	2790915550	47400	47400	47400	47400	0
164	20231215	173400	2790915550	47400	47400	47400	47400	0
165	20231215	173300	2790915550	47400	47400	47400	47400	0
166	20231215	173200	2790915550	47400	47400	47400	47400	0
167	20231215	173100	2790915550	47400	47400	47400	47400	0
168	20231215	173000	2790915550	47400	47400	47400	47400	0
169	20231215	172900	2790915550	47400	47400	47400	47400	0
170	20231215	172800	2790915550	47400	47400	47400	47400	0
171	20231215	172700	2790915550	47400	47400	47400	47400	0
172	20231215	172600	2790915550	47400	47400	47400	47400	0
173	20231215	172500	2790915550	47400	47400	47400	47400	0
174	20231215	172400	2790915550	47400	47400	47400	47400	0
175	20231215	172300	2790915550	47400	47400	47400	47400	0
176	20231215	172200	2790915550	47400	47400	47400	47400	0
177	20231215	172100	2790915550	47400	47400	47400	47400	0
178	20231215	172000	2790915550	47400	47400	47400	47400	0
179	20231215	171900	2790915550	47400	47400	47400	47400	0
180	20231215	171800	2790915550	47400	47400	47400	47400	0
181	20231215	171700	2790915550	47400	47400	47400	47400	0
182	20231215	171600	2790915550	47400	47400	47400	47400	1755
183	20231215	171500	2790915550	47400	47400	47400	47400	0
184	20231215	171400	2790915550	47400	47400	47400	47400	0
185	20231215	171300	2790915550	47400	47400	47400	47400	0
186	20231215	171200	2790915550	47400	47400	47400	47400	0
187	20231215	171100	2790915550	47400	47400	47400	47400	0
188	20231215	171000	2790915550	47400	47400	47400	47400	0
189	20231215	170900	2790915550	47400	47400	47400	47400	0
190	20231215	170800	2790915550	47400	47400	47400	47400	0
191	20231215	170700	2790915550	47400	47400	47400	47400	0
192	20231215	170600	2790915550	47400	47400	47400	47400	0
193	20231215	170500	2790915550	47400	47400	47400	47400	0
194	20231215	170400	2790915550	47400	47400	47400	47400	0
195	20231215	170300	2790915550	47400	47400	47400	47400	0
196	20231215	170200	2790915550	47400	47400	47400	47400	0
197	20231215	170100	2790915550	47400	47400	47400	47400	0
198	20231215	170000	2790915550	47400	47400	47400	47400	0
199	20231215	165900	2790915550	47400	47400	47400	47400	0
200	20231215	165800	2790915550	47400	47400	47400	47400	0
201	20231215	165700	2790915550	47400	47400	47400	47400	0
202	20231215	165600	2790915550	47400	47400	47400	47400	0
203	20231215	165500	2790915550	47400	47400	47400	47400	0
204	20231215	165400	2790915550	47400	47400	47400	47400	0
205	20231215	165300	2790915550	47400	47400	47400	47400	0
206	20231215	165200	2790915550	47400	47400	47400	47400	0
207	20231215	165100	2790915550	47400	47400	47400	47400	0
208	20231215	165000	2790915550	47400	47400	47400	47400	0
209	20231215	164900	2790915550	47400	47400	47400	47400	0
210	20231215	164800	2790915550	47400	47400	47400	47400	0
211	20231215	164700	2790915550	47400	47400	47400	47400	0
212	20231215	164600	2790915550	47400	47400	47400	47400	1755
213	20231215	164500	2790915550	47400	47400	47400	47400	0
214	20231215	164400	2790915550	47400	47400	47400	47400	0
215	20231215	164300	2790915550	47400	47400	47400	47400	0
216	20231215	164200	2790915550	47400	47400	47400	47400	0
217	20231215	164100	2790915550	47400	47400	47400	47400	0
218	20231215	164000	2790915550	47400	47400	47400	47400	0
219	20231215	163900	2790915550	47400	47400	47400	47400	0
220	20231215	163800	2790915550	47400	47400	47400	47400	0
221	20231215	163700	2790915550	47400	47400	47400	47400	0
222	20231215	163600	2790915550	47400	47400	47400	47400	0
223	20231215	163500	2790915550	47400	47400	47400	47400	0
224	20231215	163400	2790915550	47400	47400	47400	47400	0
225	20231215	163300	2790915550	47400	47400	47400	47400	0
226	20231215	163200	2790915550	47400	47400	47400	47400	0
227	20231215	163100	2790915550	47400	47400	47400	47400	0
228	20231215	163000	2790915550	47400	47400	47400	47400	0
229	20231215	162900	2790915550	47400	47400	47400	47400	0
230	20231215	162800	2790915550	47400	47400	47400	47400	0
231	20231215	162700	2790915550	47400	47400	47400	47400	0
232	20231215	162600	2790915550	47400	47400	47400	47400	0
233	20231215	162500	2790915550	47400	47400	47400	47400	0
234	20231215	162400	2790915550	47400	47400	47400	47400	0
235	20231215	162300	2790915550	47400	47400	47400	47400	0
236	20231215	162200	2790915550	47400	47400	47400	47400	0
237	20231215	162100	2790915550	47400	47400	47400	47400	0
238	20231215	162000	2790915550	47400	47400	47400	47400	0
239	20231215	161900	2790915550	47400	47400	47400	47400	0
240	20231215	161800	2790915550	47400	47400	47400	47400	0
241	20231215	161700	2790915550	47400	47400	47400	47400	0
242	20231215	161600	2790915550	47400	47400	47400	47400	1755
243	20231215	161500	2790915550	47400	47400	47400	47400	0
244	20231215	161400	2790915550	47400	47400	47400	47400	0
245	20231215	161300	2790915550	47400	47400	47400	47400	0
246	20231215	161200	2790915550	47400	47400	47400	47400	0
247	20231215	161100	2790915550	47400	47400	47400	47400	0
248	20231215	161000	2790915550	47400	47400	47400	47400	0
249	20231215	160900	2790915550	47400	47400	47400	47400	0
250	20231215	160800	2790915550	47400	47400	47400	47400	0
251	20231215	160700	2790915550	47400	47400	47400	47400	0
252	20231215	160600	2790915550	47400	47400	47400	47400	0
253	20231215	160500	2790915550	47400	47400	47400	47400	0
254	20231215	160400	2790915550	47400	47400	47400	47400	0
255	20231215	160300	2790915550	47400	47400	47400	47400	0
256	20231215	160200	2790915550	47400	47400	47400	47400	0
257	20231215	160100	2790915550	47400	47400	47400	47400	0
258	20231215	160000	2790915550	47400	47400	47400	47400	0
259	20231215	155900	2790915550	47400	47400	47400	47400	0
260	20231215	155800	2790915550	47400	47400	47400	47400	0
261	20231215	155700	2790915550	47400	47400	47400	47400	0
262	20231215	155600	2790915550	47400	47400	47400	47400	0
263	20231215	155500	2790915550	47400	47400	47400	47400	0
264	20231215	155400	2790915550	47400	47400	47400	47400	0
265	20231215	155300	2790915550	47400	47400	47400	47400	0
266	20231215	155200	2790915550	47400	47400	47400	47400	0
267	20231215	155100	2790915550	47400	47400	47400	47400	0
268	20231215	155000	2790915550	47400	47400	47400	47400	0
269	20231215	154900	2790915550	47400	47400	47400	47400	0
270	20231215	154800	2790915550	47400	47400	47400	47400	0
271	20231215	154700	2790915550	47400	47400	47400	47400	0
272	20231215	154600	2790915550	47400	47400	47400	47400	1755
273	20231215	154500	2790915550	47400	47400	47400	47400	0
274	20231215	154400	2790915550	47400	47400	47400	47400	0
275	20231215	154300	2790915550	47400	47400	47400	47400	0
276	20231215	154200	2790915550	47400	47400	47400	47400	0
277	20231215	154100	2790915550	47400	47400	47400	47400	0
278	20231215	154000	2790915550	47400	47400	47400	47400	0
279	20231215	153900	2790915550	47400	47400	47400	47400	0
280	20231215	153800	2790915550	47400	47400	47400	47400	0
281	20231215	153700	2790915550	47400	47400	47400	47400	0
282	20231215	153600	2790915550	47400	47400	47400	47400	0
283	20231215	153500	2790915550	47400	47400	47400	47400	0
284	20231215	153400	2790915550	47400	47400	47400	47400	0
285	20231215	153300	2790915550	47400	47400	47400	47400	0
286	20231215	153200	2790915550	47400	47400	47400	47400	0
287	20231215	153100	2790915550	47400	47400	47400	47400	0
288	20231215	153000	2790915550	47400	47400	47400	47400	1755
289	20231215	152900	2707728550	47450	47450	47450	47450	0
290	20231215	152800	2707728550	47450	47450	47450	47450	0
291	20231215	152700	2707728550	47450	47450	47450	47450	0
292	20231215	152600	2707728550	47450	47450	47450	47450	0
293	20231215	152500	2707728550	47450	47450	47450	47450	0
294	20231215	152400	2707728550	47450	47450	47450	47450	0
295	20231215	152300	2707728550	47450	47450	47450	47450	0
296	20231215	152200	2707728550	47450	47450	47450	47450	0
297	20231215	152100	2707728550	47450	47450	47450	47450	0
298	20231215	152000	2707728550	47450	47450	47450	47450	0
299	20231215	151900	2707728550	47450	47400	47450	47400	106
300	20231215	151800	2702702200	47400	47450	47450	47400	755
301	20231215	151700	2666915100	47450	47450	47450	47400	98
302	20231215	151600	2662265800	47450	47400	47450	47400	41
303	20231215	151500	2660322250	47450	47450	47450	47450	140
304	20231215	151400	2653679250	47400	47450	47450	47400	27
305	20231215	151300	2652398600	47450	47450	47450	47450	12
306	20231215	151200	2651829200	47450	47400	47450	47400	19
307	20231215	151100	2650927700	47450	47450	47450	47400	552
308	20231215	151000	2624735400	47500	47550	47550	47450	1237
309	20231215	150900	2565980850	47550	47550	47550	47550	444
310	20231215	150800	2544868650	47600	47550	47600	47550	28
311	20231215	150700	2543537000	47550	47550	47550	47550	20
312	20231215	150600	2542586000	47550	47550	47550	47550	0
313	20231215	150500	2542586000	47550	47550	47550	47550	53
314	20231215	150400	2540065850	47600	47600	47600	47600	5
315	20231215	150300	2539827850	47600	47600	47600	47600	10
316	20231215	150200	2539351850	47550	47550	47550	47550	0
317	20231215	150100	2539351850	47550	47550	47550	47550	0
318	20231215	150000	2539351850	47550	47600	47600	47550	114
319	20231215	145900	2533930800	47550	47550	47550	47550	1
320	20231215	145800	2533883250	47600	47600	47600	47600	47
321	20231215	145700	2531646050	47550	47550	47550	47500	53
322	20231215	145600	2529126200	47550	47550	47550	47550	28
323	20231215	145500	2527794800	47550	47550	47550	47550	70
324	20231215	145400	2524466300	47600	47600	47600	47600	29
325	20231215	145300	2523085900	47600	47600	47600	47600	1
326	20231215	145200	2523038300	47600	47600	47600	47600	3
327	20231215	145100	2522895500	47600	47550	47600	47550	98
328	20231215	145000	2518231600	47550	47550	47550	47500	13
329	20231215	144900	2517613500	47550	47550	47550	47550	97
330	20231215	144800	2513001150	47550	47550	47550	47550	0
331	20231215	144700	2513001150	47550	47550	47550	47550	10
332	20231215	144600	2512525650	47550	47550	47550	47550	0
333	20231215	144500	2512525650	47550	47550	47550	47550	0
334	20231215	144400	2512525650	47550	47550	47550	47550	0
335	20231215	144300	2512525650	47550	47550	47550	47550	21
336	20231215	144200	2511527100	47550	47600	47600	47550	98
337	20231215	144100	2506862450	47550	47550	47550	47550	7
338	20231215	144000	2506529600	47550	47550	47550	47550	6
339	20231215	143900	2506244300	47550	47550	47550	47550	7
340	20231215	143800	2505911450	47600	47550	47600	47550	10
341	20231215	143700	2505435850	47500	47500	47500	47500	6
342	20231215	143600	2505150850	47500	47600	47600	47500	15
343	20231215	143500	2504438250	47650	47650	47650	47650	181
344	20231215	143400	2495813600	47650	47650	47650	47650	11
345	20231215	143300	2495289450	47650	47450	47650	47450	1086
346	20231215	143200	2443674450	47450	47450	47450	47450	2
347	20231215	143100	2443579550	47450	47450	47450	47450	200
348	20231215	143000	2434089550	47450	47450	47500	47450	7
349	20231215	142900	2433757350	47450	47450	47450	47450	0
350	20231215	142800	2433757350	47450	47450	47450	47450	6
351	20231215	142700	2433472650	47500	47500	47500	47500	5
352	20231215	142600	2433235150	47450	47450	47450	47450	28
353	20231215	142500	2431906550	47500	47450	47500	47450	2
354	20231215	142400	2431811600	47450	47450	47450	47450	1
355	20231215	142300	2431764150	47450	47450	47450	47450	18
356	20231215	142200	2430910050	47450	47500	47500	47450	2
357	20231215	142100	2430815100	47450	47450	47450	47450	102
358	20231215	142000	2425975200	47500	47600	47600	47500	624
359	20231215	141900	2396309900	47600	47600	47600	47600	0
360	20231215	141800	2396309900	47600	47600	47600	47600	4
361	20231215	141700	2396119500	47600	47600	47600	47600	40
362	20231215	141600	2394215500	47600	47600	47600	47600	0
363	20231215	141500	2394215500	47600	47600	47600	47600	32
364	20231215	141400	2392692300	47600	47600	47600	47600	24
365	20231215	141300	2391549900	47600	47600	47600	47600	0
366	20231215	141200	2391549900	47600	47600	47600	47600	2
367	20231215	141100	2391454700	47600	47600	47600	47600	1
368	20231215	141000	2391407100	47600	47550	47600	47550	8
369	20231215	140900	2391026650	47600	47600	47600	47600	0
370	20231215	140800	2391026650	47600	47500	47600	47500	19
371	20231215	140700	2390122850	47500	47450	47500	47450	260
372	20231215	140600	2377772900	47500	47550	47550	47500	162
373	20231215	140500	2370077550	47550	47550	47550	47550	0
374	20231215	140400	2370077550	47550	47550	47550	47550	10
375	20231215	140300	2369602050	47550	47650	47650	47550	251
376	20231215	140200	2357662550	47650	47650	47650	47650	1
377	20231215	140100	2357614900	47650	47650	47650	47650	5
378	20231215	140000	2357376650	47600	47550	47600	47550	71
379	20231215	135900	2353997150	47600	47600	47600	47600	2
380	20231215	135800	2353901950	47600	47650	47650	47600	156
381	20231215	135700	2346476200	47600	47600	47600	47600	10
382	20231215	135600	2346000200	47600	47600	47600	47600	1
383	20231215	135500	2345952600	47600	47550	47600	47550	583
384	20231215	135400	2318201850	47550	47550	47550	47550	30
385	20231215	135300	2316775350	47550	47550	47550	47550	0
386	20231215	135200	2316775350	47550	47550	47550	47550	1
387	20231215	135100	2316727800	47550	47600	47600	47550	295
388	20231215	135000	2302700150	47600	47600	47600	47600	20
389	20231215	134900	2301748150	47600	47550	47600	47550	343
390	20231215	134800	2285421400	47550	47550	47600	47550	36
391	20231215	134700	2283709350	47500	47600	47600	47500	10
392	20231215	134600	2283233450	47600	47400	47600	47400	194
393	20231215	134500	2274026750	47400	47500	47500	47400	1139
394	20231215	134400	2219935350	47500	47600	47600	47500	117
395	20231215	134300	2214372000	47550	47550	47550	47550	4
396	20231215	134200	2214181800	47550	47600	47600	47550	11
397	20231215	134100	2213658250	47600	47550	47600	47550	370
398	20231215	134000	2196064250	47600	47600	47600	47600	1020
399	20231215	133900	2147512250	47650	47650	47700	47650	308
400	20231215	133800	2132836000	47650	47650	47650	47650	402
401	20231215	133700	2113680700	47650	47750	47750	47650	1914
402	20231215	133600	2022367650	47750	47750	47750	47750	10
403	20231215	133500	2021890150	47750	47800	47800	47750	16
404	20231215	133400	2021126100	47800	47800	47800	47800	4
405	20231215	133300	2020934900	47750	47800	47800	47750	20
406	20231215	133200	2019979750	47750	47750	47750	47750	0
407	20231215	133100	2019979750	47750	47750	47750	47750	0
408	20231215	133000	2019979750	47750	47750	47750	47750	0
409	20231215	132900	2019979750	47750	47750	47750	47750	151
410	20231215	132800	2012769500	47850	47800	47850	47800	5
411	20231215	132700	2012530400	47800	47800	47800	47800	3
412	20231215	132600	2012387000	47750	47750	47750	47750	6
413	20231215	132500	2012100500	47800	47800	47800	47750	74
414	20231215	132400	2008564300	47800	47800	47800	47800	17
415	20231215	132300	2007751700	47850	47850	47850	47850	1
416	20231215	132200	2007703850	47850	47850	47850	47850	0
417	20231215	132100	2007703850	47850	47850	47850	47850	0
418	20231215	132000	2007703850	47850	47850	47850	47850	0
419	20231215	131900	2007703850	47850	47850	47850	47850	0
420	20231215	131800	2007703850	47850	47750	47850	47750	21
421	20231215	131700	2006700900	47700	47750	47750	47700	230
422	20231215	131600	1995728400	47750	47750	47750	47750	5
423	20231215	131500	1995489650	47700	47750	47750	47700	9
424	20231215	131400	1995059950	47750	47750	47750	47750	206
425	20231215	131300	1985223450	47750	47750	47750	47750	3
426	20231215	131200	1985080200	47750	47750	47750	47750	196
427	20231215	131100	1975721200	47750	47900	47950	47750	3128
428	20231215	131000	1826236800	47850	47850	47850	47850	16
429	20231215	130900	1825471200	47850	47900	47900	47850	1053
430	20231215	130800	1775073450	47950	47900	47950	47900	2
431	20231215	130700	1774977600	47900	47900	47900	47900	94
432	20231215	130600	1770475000	47950	47950	47950	47950	0
433	20231215	130500	1770475000	47950	48000	48000	47950	2
434	20231215	130400	1770379050	48000	48000	48000	48000	1
435	20231215	130300	1770331050	48000	48000	48000	48000	225
436	20231215	130200	1759531050	48000	48000	48000	48000	0
437	20231215	130100	1759531050	48000	48000	48000	48000	1
438	20231215	130000	1759483050	48000	48000	48000	48000	22
439	20231215	125900	1758427050	47900	47900	47900	47900	6
440	20231215	125800	1758139650	47900	47950	47950	47900	222
441	20231215	125700	1747495550	47950	47950	47950	47950	2
442	20231215	125600	1747399650	47950	47950	47950	47950	1
443	20231215	125500	1747351700	47950	47950	47950	47950	1
444	20231215	125400	1747303750	47950	47950	47950	47950	147
445	20231215	125300	1740255100	47900	47900	47900	47900	0
446	20231215	125200	1740255100	47900	47900	47900	47900	6
447	20231215	125100	1739967700	47900	47900	47900	47900	0
448	20231215	125000	1739967700	47900	47900	47900	47900	11
449	20231215	124900	1739440800	47900	47900	47900	47900	0
450	20231215	124800	1739440800	47900	47850	47900	47850	11
451	20231215	124700	1738913950	47850	47850	47850	47850	14
452	20231215	124600	1738244050	47850	47850	47850	47850	0
453	20231215	124500	1738244050	47850	47900	47900	47850	5
454	20231215	124400	1738004600	47900	47850	47900	47850	11
455	20231215	124300	1737477750	47850	47850	47850	47850	0
456	20231215	124200	1737477750	47850	47850	47850	47850	0
457	20231215	124100	1737477750	47850	47850	47850	47850	0
458	20231215	124000	1737477750	47850	47850	47850	47850	31
459	20231215	123900	1735994400	47850	47850	47850	47850	1
460	20231215	123800	1735946550	47850	47850	47850	47850	32
461	20231215	123700	1734415350	47850	47850	47850	47850	90
462	20231215	123600	1730108850	47850	47900	47900	47850	9
463	20231215	123500	1729678150	47900	47900	47900	47900	58
464	20231215	123400	1726899950	47900	47900	47900	47900	0
465	20231215	123300	1726899950	47900	47900	47900	47900	3
466	20231215	123200	1726756250	47900	47900	47900	47900	66
467	20231215	123100	1723594850	47900	47900	47900	47900	0
468	20231215	123000	1723594850	47900	47900	47900	47900	8
469	20231215	122900	1723211650	47850	47900	47900	47850	33
470	20231215	122800	1721631600	47850	47850	47850	47850	0
471	20231215	122700	1721631600	47850	47850	47850	47850	1
472	20231215	122600	1721583750	47850	47850	47850	47850	0
473	20231215	122500	1721583750	47850	47850	47850	47850	7
474	20231215	122400	1721248800	47850	47850	47850	47850	103
475	20231215	122300	1716320250	47850	47850	48000	47850	116
476	20231215	122200	1710761250	47850	47900	47900	47850	1587
477	20231215	122100	1634777250	47900	47900	47900	47900	0
478	20231215	122000	1634777250	47900	47900	47900	47900	13
479	20231215	121900	1634154550	47900	47900	47900	47900	0
480	20231215	121800	1634154550	47900	47950	47950	47900	270
481	20231215	121700	1621219600	47900	47950	47950	47900	238
482	20231215	121600	1609810750	48000	48000	48000	48000	74
483	20231215	121500	1606258750	48000	48000	48000	48000	6
484	20231215	121400	1605970750	48000	48000	48000	48000	44
485	20231215	121300	1603858750	48000	48000	48000	48000	48
486	20231215	121200	1601554750	48100	48100	48100	48100	88
487	20231215	121100	1597321950	48100	48000	48100	48000	43
488	20231215	121000	1595256850	47950	47950	47950	47950	1
489	20231215	120900	1595208900	47950	47900	47950	47900	19
490	20231215	120800	1594298550	47950	47950	47950	47950	0
491	20231215	120700	1594298550	47950	47950	47950	47950	1
492	20231215	120600	1594250600	47900	47900	47900	47900	3
493	20231215	120500	1594106900	47900	47900	47900	47900	53
494	20231215	120400	1591568200	47950	47950	47950	47950	5
495	20231215	120300	1591328450	48000	48000	48000	48000	24
496	20231215	120200	1590176450	48000	48000	48000	48000	1
497	20231215	120100	1590128450	48000	48000	48000	48000	3
498	20231215	120000	1589984450	47900	47900	47900	47900	0
499	20231215	115900	1589984450	47900	47900	47900	47900	3
500	20231215	115800	1589840750	48000	48000	48000	48000	22
501	20231215	115700	1588784750	48000	48100	48100	47900	729
502	20231215	115600	1553844500	48000	48000	48000	48000	32
503	20231215	115500	1552308500	48000	48000	48000	48000	406
504	20231215	115400	1532820500	47950	47950	47950	47950	1
505	20231215	115300	1532772550	47950	47950	47950	47950	0
506	20231215	115200	1532772550	47950	47950	47950	47950	67
507	20231215	115100	1529559900	47900	47900	47900	47900	3
508	20231215	115000	1529416200	47900	47900	47900	47900	0
509	20231215	114900	1529416200	47900	47900	47900	47900	4
510	20231215	114800	1529224600	47900	47900	47900	47900	0
511	20231215	114700	1529224600	47900	47900	47900	47900	0
512	20231215	114600	1529224600	47900	47900	47900	47900	14
513	20231215	114500	1528554000	47950	47950	47950	47900	99
514	20231215	114400	1523807000	48000	47950	48000	47950	52
515	20231215	114300	1521313500	48000	47900	48000	47900	94
516	20231215	114200	1516803850	47900	47900	47950	47900	120
517	20231215	114100	1511055800	47900	47900	47900	47900	2
518	20231215	114000	1510960000	47900	47900	47900	47900	4
519	20231215	113900	1510768400	47900	48050	48150	47850	1783
520	20231215	113800	1425359250	48150	48000	48150	48000	145
521	20231215	113700	1418393900	48000	47950	48000	47950	13
522	20231215	113600	1417770400	47950	47950	48050	47950	201
523	20231215	113500	1408123550	47950	47950	47950	47950	0
524	20231215	113400	1408123550	47950	47900	48100	47900	142
525	20231215	113300	1401320350	47850	47850	47850	47850	96
526	20231215	113200	1396726750	47800	47800	47800	47800	1
527	20231215	113100	1396678950	47800	47800	47800	47800	0
528	20231215	113000	1396678950	47800	47800	47800	47800	0
529	20231215	112900	1396678950	47800	47800	47800	47800	130
530	20231215	112800	1390464950	47800	47850	47850	47800	44
531	20231215	112700	1388361650	47800	47800	47800	47800	0
532	20231215	112600	1388361650	47800	47800	47800	47800	0
533	20231215	112500	1388361650	47800	47800	47800	47800	0
534	20231215	112400	1388361650	47800	47850	47850	47800	218
535	20231215	112300	1377939600	47850	47900	47900	47850	55
536	20231215	112200	1375305200	47800	47800	47800	47800	38
537	20231215	112100	1373488800	47800	47950	47950	47800	128
538	20231215	112000	1367366150	48000	48100	48100	48000	63
539	20231215	111900	1364338050	48100	47850	48100	47850	107
540	20231215	111800	1359213250	47900	47850	47900	47850	6
541	20231215	111700	1358926100	47850	47850	47850	47850	0
542	20231215	111600	1358926100	47850	47850	47850	47850	23
543	20231215	111500	1357825550	47850	47800	47850	47800	51
544	20231215	111400	1355385250	47800	47800	47800	47800	9
545	20231215	111300	1354955050	47800	47800	47800	47800	0
546	20231215	111200	1354955050	47800	47800	47800	47800	52
547	20231215	111100	1352469450	47800	47850	47850	47800	59
548	20231215	111000	1349648200	47800	47800	47800	47800	47
549	20231215	110900	1347401600	47900	47800	47900	47800	56
550	20231215	110800	1344724500	47800	47800	47800	47800	6
551	20231215	110700	1344437700	47800	47800	47800	47800	10
552	20231215	110600	1343959700	47750	47800	47800	47750	151
553	20231215	110500	1336742050	47800	47800	47800	47800	0
554	20231215	110400	1336742050	47800	47800	47800	47800	0
555	20231215	110300	1336742050	47800	47800	47800	47800	30
556	20231215	110200	1335308050	47800	47800	47800	47800	1
557	20231215	110100	1335260250	47800	47800	47800	47800	200
558	20231215	110000	1325700250	47900	47900	47900	47900	90
559	20231215	105900	1321389250	47900	47850	47900	47850	72
560	20231215	105800	1317944000	47800	47800	47800	47800	31
561	20231215	105700	1316462200	47750	47850	47850	47750	42
562	20231215	105600	1314455550	47850	47800	47850	47800	11
563	20231215	105500	1313929700	47850	47750	47850	47750	2
564	20231215	105400	1313834100	47850	47850	47850	47850	1
565	20231215	105300	1313786250	47800	47800	47800	47750	43
566	20231215	105200	1311731350	47800	47800	47800	47800	53
567	20231215	105100	1309197950	47800	47800	47800	47800	78
568	20231215	105000	1305469550	47800	47800	47800	47800	7
569	20231215	104900	1305134950	47700	47700	47700	47700	0
570	20231215	104800	1305134950	47700	47700	47700	47700	0
571	20231215	104700	1305134950	47700	47700	47700	47700	0
572	20231215	104600	1305134950	47700	47750	47750	47700	110
573	20231215	104500	1299884200	47900	47850	47900	47850	60
574	20231215	104400	1297011500	47850	47700	47850	47650	826
575	20231215	104300	1257632200	47750	47800	47800	47750	13
576	20231215	104200	1257011350	47800	47800	47800	47800	36
577	20231215	104100	1255290550	47900	47700	47900	47700	589
578	20231215	104000	1227188600	47750	47750	47750	47750	513
579	20231215	103900	1202692850	47750	47800	47800	47750	186
580	20231215	103800	1193808400	47800	47750	47950	47750	175
581	20231215	103700	1185442050	47750	47750	47750	47700	74
582	20231215	103600	1181908650	47750	47750	47750	47750	488
583	20231215	103500	1158606650	47800	47800	47800	47800	327
584	20231215	103400	1142976050	47850	47800	47850	47800	51
585	20231215	103300	1140538200	47800	47800	47800	47800	50
586	20231215	103200	1138148200	47800	47850	47850	47800	235
587	20231215	103100	1126904750	47850	47850	47850	47850	192
588	20231215	103000	1117717550	47850	47800	47850	47800	6
589	20231215	102900	1117430500	47850	47950	47950	47850	101
590	20231215	102800	1112595150	48000	47800	48000	47800	92
591	20231215	102700	1108185950	47800	47800	47800	47800	38
592	20231215	102600	1106369550	47800	47800	47800	47800	3
593	20231215	102500	1106226150	47800	47800	47800	47800	10
594	20231215	102400	1105748150	47800	47850	47950	47800	38
595	20231215	102300	1103930100	47850	47750	47850	47750	72
596	20231215	102200	1100489400	47750	47750	47750	47750	168
597	20231215	102100	1092467400	47750	47850	47850	47750	855
598	20231215	102000	1051597200	47900	47950	47950	47900	182
599	20231215	101900	1042878700	47950	47900	47950	47900	52
600	20231215	101800	1040387850	47900	47900	47900	47900	50
601	20231215	101700	1037992850	47900	47900	47900	47900	145
602	20231215	101600	1031047350	47900	47900	47900	47900	70
603	20231215	101500	1027694350	47850	47850	47850	47850	23
604	20231215	101400	1026593800	47850	47900	47900	47850	171
605	20231215	101300	1018411200	47900	48050	48050	47900	2101
606	20231215	101200	917604950	48050	48100	48100	48050	41
607	20231215	101100	915633800	48100	48050	48100	48050	222
608	20231215	101000	904956700	48000	48050	48050	48000	65
609	20231215	100900	901834400	48050	48050	48050	48050	153
610	20231215	100800	894482750	48050	48100	48100	48050	509
611	20231215	100700	870021600	48100	48050	48100	48050	14
612	20231215	100600	869348850	48050	48100	48100	48050	27
613	20231215	100500	868050400	48100	48100	48100	48100	870
614	20231215	100400	826203400	48150	48150	48150	48150	2
615	20231215	100300	826107100	48100	48100	48100	48100	128
616	20231215	100200	819950300	48100	48100	48100	48100	681
617	20231215	100100	787194200	48100	48200	48200	48100	235
618	20231215	100000	775883700	48150	48200	48200	48150	29
619	20231215	095900	774485950	48200	48200	48200	48200	30
620	20231215	095800	773039950	48200	48200	48200	48200	10
621	20231215	095700	772557950	48150	48250	48250	48150	224
622	20231215	095600	761765100	48250	48250	48250	48250	0
623	20231215	095500	761765100	48250	48250	48250	48250	3
624	20231215	095400	761620350	48200	48200	48200	48200	20
625	20231215	095300	760656350	48200	48150	48200	48150	62
626	20231215	095200	757669700	48150	48150	48200	48150	52
627	20231215	095100	755163900	48150	48200	48200	48150	15
628	20231215	095000	754441050	48200	48150	48200	48150	136
629	20231215	094900	747892450	48100	48350	48350	48100	2595
630	20231215	094800	622872300	48350	48350	48350	48350	29
631	20231215	094700	621470150	48350	48350	48350	48350	30
632	20231215	094600	620019650	48300	48300	48300	48300	0
633	20231215	094500	620019650	48300	48300	48300	48300	58
634	20231215	094400	617218250	48300	48300	48300	48300	10
635	20231215	094300	616735250	48300	48300	48300	48300	13
636	20231215	094200	616107350	48350	48300	48350	48300	78
637	20231215	094100	612339350	48350	48350	48350	48350	22
638	20231215	094000	611275650	48350	48400	48400	48350	467
639	20231215	093900	588689100	48400	48450	48450	48400	66
640	20231215	093800	585491550	48450	48450	48450	48450	0
641	20231215	093700	585491550	48450	48450	48450	48450	10
642	20231215	093600	585007050	48500	48400	48500	48400	18
643	20231215	093500	584135000	48400	48400	48400	48400	26
644	20231215	093400	582876600	48400	48400	48400	48400	11
645	20231215	093300	582344200	48450	48450	48450	48450	3
646	20231215	093200	582198850	48350	48400	48400	48350	126
647	20231215	093100	576106400	48450	48450	48450	48450	0
648	20231215	093000	576106400	48450	48450	48450	48450	22
649	20231215	092900	575040500	48450	48450	48500	48450	39
650	20231215	092800	573150150	48550	48500	48550	48500	107
651	20231215	092700	567956300	48450	48450	48450	48450	30
652	20231215	092600	566502800	48450	48400	48450	48400	118
653	20231215	092500	560785900	48400	48350	48400	48350	101
654	20231215	092400	555902100	48350	48350	48350	48350	50
655	20231215	092300	553484600	48350	48350	48350	48350	0
656	20231215	092200	553484600	48350	48400	48400	48350	20
657	20231215	092100	552516850	48400	48400	48450	48350	17
658	20231215	092000	551694250	48450	48500	48500	48450	110
659	20231215	091900	546364250	48450	48450	48450	48450	0
660	20231215	091800	546364250	48450	48400	48450	48400	105
661	20231215	091700	541277250	48400	48350	48400	48300	264
662	20231215	091600	528511450	48350	48350	48350	48350	93
663	20231215	091500	524014900	48300	48100	48300	48100	186
664	20231215	091400	515046750	48050	48100	48100	48050	215
665	20231215	091300	504705400	48050	48100	48150	48050	718
666	20231215	091200	470191100	48150	48100	48150	48100	738
667	20231215	091100	434692700	48100	48250	48250	48100	794
668	20231215	091000	396436400	48250	48400	48500	48250	1175
669	20231215	090900	339647400	48300	48350	48350	48300	258
670	20231215	090800	327177900	48350	48350	48450	48350	110
671	20231215	090700	321859200	48350	48350	48450	48350	191
672	20231215	090600	312617000	48350	48300	48350	48300	60
673	20231215	090500	309716800	48300	48250	48350	48250	705
674	20231215	090400	275668150	48100	48600	48600	48100	2664
675	20231215	090300	146839700	48600	48600	48900	48600	775
676	20231215	090200	109161100	48600	48900	48900	48600	4
677	20231215	090100	108966400	49050	48750	49050	48750	85
678	20231215	090000	104802800	48750	48400	48750	48400	2165