KissMeData/002960/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	183800	929449000	242000	242000	242000	242000	189
3	20231221	183700	929449000	242000	242000	242000	242000	0
4	20231221	183600	929449000	242000	242000	242000	242000	0
5	20231221	183500	929449000	242000	242000	242000	242000	0
6	20231221	183400	929449000	242000	242000	242000	242000	0
7	20231221	183300	929449000	242000	242000	242000	242000	0
8	20231221	183200	929449000	242000	242000	242000	242000	0
9	20231221	183100	929449000	242000	242000	242000	242000	0
10	20231221	183000	929449000	242000	242000	242000	242000	0
11	20231221	182900	929449000	242000	242000	242000	242000	0
12	20231221	182800	929449000	242000	242000	242000	242000	0
13	20231221	182700	929449000	242000	242000	242000	242000	0
14	20231221	182600	929449000	242000	242000	242000	242000	0
15	20231221	182500	929449000	242000	242000	242000	242000	0
16	20231221	182400	929449000	242000	242000	242000	242000	0
17	20231221	182300	929449000	242000	242000	242000	242000	0
18	20231221	182200	929449000	242000	242000	242000	242000	0
19	20231221	182100	929449000	242000	242000	242000	242000	0
20	20231221	182000	929449000	242000	242000	242000	242000	0
21	20231221	181900	929449000	242000	242000	242000	242000	0
22	20231221	181800	929449000	242000	242000	242000	242000	0
23	20231221	181700	929449000	242000	242000	242000	242000	0
24	20231221	181600	929449000	242000	242000	242000	242000	0
25	20231221	181500	929449000	242000	242000	242000	242000	0
26	20231221	181400	929449000	242000	242000	242000	242000	0
27	20231221	181300	929449000	242000	242000	242000	242000	0
28	20231221	181200	929449000	242000	242000	242000	242000	0
29	20231221	181100	929449000	242000	242000	242000	242000	0
30	20231221	181000	929449000	242000	242000	242000	242000	0
31	20231221	180900	929449000	242000	242000	242000	242000	0
32	20231221	180800	929449000	242000	242000	242000	242000	189
33	20231221	180700	929449000	242000	242000	242000	242000	0
34	20231221	180600	929449000	242000	242000	242000	242000	0
35	20231221	180500	929449000	242000	242000	242000	242000	0
36	20231221	180400	929449000	242000	242000	242000	242000	0
37	20231221	180300	929449000	242000	242000	242000	242000	0
38	20231221	180200	929449000	242000	242000	242000	242000	0
39	20231221	180100	929449000	242000	242000	242000	242000	0
40	20231221	180000	929449000	242000	242000	242000	242000	0
41	20231221	175900	929449000	242000	242000	242000	242000	0
42	20231221	175800	929449000	242000	242000	242000	242000	0
43	20231221	175700	929449000	242000	242000	242000	242000	0
44	20231221	175600	929449000	242000	242000	242000	242000	0
45	20231221	175500	929449000	242000	242000	242000	242000	0
46	20231221	175400	929449000	242000	242000	242000	242000	0
47	20231221	175300	929449000	242000	242000	242000	242000	0
48	20231221	175200	929449000	242000	242000	242000	242000	0
49	20231221	175100	929449000	242000	242000	242000	242000	0
50	20231221	175000	929449000	242000	242000	242000	242000	0
51	20231221	174900	929449000	242000	242000	242000	242000	0
52	20231221	174800	929449000	242000	242000	242000	242000	0
53	20231221	174700	929449000	242000	242000	242000	242000	0
54	20231221	174600	929449000	242000	242000	242000	242000	0
55	20231221	174500	929449000	242000	242000	242000	242000	0
56	20231221	174400	929449000	242000	242000	242000	242000	0
57	20231221	174300	929449000	242000	242000	242000	242000	0
58	20231221	174200	929449000	242000	242000	242000	242000	0
59	20231221	174100	929449000	242000	242000	242000	242000	0
60	20231221	174000	929449000	242000	242000	242000	242000	0
61	20231221	173900	929449000	242000	242000	242000	242000	0
62	20231221	173800	929449000	242000	242000	242000	242000	189
63	20231221	173700	929449000	242000	242000	242000	242000	0
64	20231221	173600	929449000	242000	242000	242000	242000	0
65	20231221	173500	929449000	242000	242000	242000	242000	0
66	20231221	173400	929449000	242000	242000	242000	242000	0
67	20231221	173300	929449000	242000	242000	242000	242000	0
68	20231221	173200	929449000	242000	242000	242000	242000	0
69	20231221	173100	929449000	242000	242000	242000	242000	0
70	20231221	173000	929449000	242000	242000	242000	242000	0
71	20231221	172900	929449000	242000	242000	242000	242000	0
72	20231221	172800	929449000	242000	242000	242000	242000	0
73	20231221	172700	929449000	242000	242000	242000	242000	0
74	20231221	172600	929449000	242000	242000	242000	242000	0
75	20231221	172500	929449000	242000	242000	242000	242000	0
76	20231221	172400	929449000	242000	242000	242000	242000	0
77	20231221	172300	929449000	242000	242000	242000	242000	0
78	20231221	172200	929449000	242000	242000	242000	242000	0
79	20231221	172100	929449000	242000	242000	242000	242000	0
80	20231221	172000	929449000	242000	242000	242000	242000	0
81	20231221	171900	929449000	242000	242000	242000	242000	0
82	20231221	171800	929449000	242000	242000	242000	242000	0
83	20231221	171700	929449000	242000	242000	242000	242000	0
84	20231221	171600	929449000	242000	242000	242000	242000	0
85	20231221	171500	929449000	242000	242000	242000	242000	0
86	20231221	171400	929449000	242000	242000	242000	242000	0
87	20231221	171300	929449000	242000	242000	242000	242000	0
88	20231221	171200	929449000	242000	242000	242000	242000	0
89	20231221	171100	929449000	242000	242000	242000	242000	0
90	20231221	171000	929449000	242000	242000	242000	242000	0
91	20231221	170900	929449000	242000	242000	242000	242000	0
92	20231221	170800	929449000	242000	242000	242000	242000	189
93	20231221	170700	929449000	242000	242000	242000	242000	0
94	20231221	170600	929449000	242000	242000	242000	242000	0
95	20231221	170500	929449000	242000	242000	242000	242000	0
96	20231221	170400	929449000	242000	242000	242000	242000	0
97	20231221	170300	929449000	242000	242000	242000	242000	0
98	20231221	170200	929449000	242000	242000	242000	242000	0
99	20231221	170100	929449000	242000	242000	242000	242000	0
100	20231221	170000	929449000	242000	242000	242000	242000	0
101	20231221	165900	929449000	242000	242000	242000	242000	0
102	20231221	165800	929449000	242000	242000	242000	242000	0
103	20231221	165700	929449000	242000	242000	242000	242000	0
104	20231221	165600	929449000	242000	242000	242000	242000	0
105	20231221	165500	929449000	242000	242000	242000	242000	0
106	20231221	165400	929449000	242000	242000	242000	242000	0
107	20231221	165300	929449000	242000	242000	242000	242000	0
108	20231221	165200	929449000	242000	242000	242000	242000	0
109	20231221	165100	929449000	242000	242000	242000	242000	0
110	20231221	165000	929449000	242000	242000	242000	242000	0
111	20231221	164900	929449000	242000	242000	242000	242000	0
112	20231221	164800	929449000	242000	242000	242000	242000	0
113	20231221	164700	929449000	242000	242000	242000	242000	0
114	20231221	164600	929449000	242000	242000	242000	242000	0
115	20231221	164500	929449000	242000	242000	242000	242000	0
116	20231221	164400	929449000	242000	242000	242000	242000	0
117	20231221	164300	929449000	242000	242000	242000	242000	0
118	20231221	164200	929449000	242000	242000	242000	242000	0
119	20231221	164100	929449000	242000	242000	242000	242000	0
120	20231221	164000	929449000	242000	242000	242000	242000	0
121	20231221	163900	929449000	242000	242000	242000	242000	0
122	20231221	163800	929449000	242000	242000	242000	242000	189
123	20231221	163700	929449000	242000	242000	242000	242000	0
124	20231221	163600	929449000	242000	242000	242000	242000	0
125	20231221	163500	929449000	242000	242000	242000	242000	0
126	20231221	163400	929449000	242000	242000	242000	242000	0
127	20231221	163300	929449000	242000	242000	242000	242000	0
128	20231221	163200	929449000	242000	242000	242000	242000	0
129	20231221	163100	929449000	242000	242000	242000	242000	0
130	20231221	163000	929449000	242000	242000	242000	242000	0
131	20231221	162900	929449000	242000	242000	242000	242000	0
132	20231221	162800	929449000	242000	242000	242000	242000	0
133	20231221	162700	929449000	242000	242000	242000	242000	0
134	20231221	162600	929449000	242000	242000	242000	242000	0
135	20231221	162500	929449000	242000	242000	242000	242000	0
136	20231221	162400	929449000	242000	242000	242000	242000	0
137	20231221	162300	929449000	242000	242000	242000	242000	0
138	20231221	162200	929449000	242000	242000	242000	242000	0
139	20231221	162100	929449000	242000	242000	242000	242000	0
140	20231221	162000	929449000	242000	242000	242000	242000	0
141	20231221	161900	929449000	242000	242000	242000	242000	0
142	20231221	161800	929449000	242000	242000	242000	242000	0
143	20231221	161700	929449000	242000	242000	242000	242000	0
144	20231221	161600	929449000	242000	242000	242000	242000	0
145	20231221	161500	929449000	242000	242000	242000	242000	0
146	20231221	161400	929449000	242000	242000	242000	242000	0
147	20231221	161300	929449000	242000	242000	242000	242000	0
148	20231221	161200	929449000	242000	242000	242000	242000	0
149	20231221	161100	929449000	242000	242000	242000	242000	0
150	20231221	161000	929449000	242000	242000	242000	242000	0
151	20231221	160900	929449000	242000	242000	242000	242000	0
152	20231221	160800	929449000	242000	242000	242000	242000	189
153	20231221	160700	929449000	242000	242000	242000	242000	0
154	20231221	160600	929449000	242000	242000	242000	242000	0
155	20231221	160500	929449000	242000	242000	242000	242000	0
156	20231221	160400	929449000	242000	242000	242000	242000	0
157	20231221	160300	929449000	242000	242000	242000	242000	0
158	20231221	160200	929449000	242000	242000	242000	242000	0
159	20231221	160100	929449000	242000	242000	242000	242000	0
160	20231221	160000	929449000	242000	242000	242000	242000	0
161	20231221	155900	929449000	242000	242000	242000	242000	0
162	20231221	155800	929449000	242000	242000	242000	242000	0
163	20231221	155700	929449000	242000	242000	242000	242000	0
164	20231221	155600	929449000	242000	242000	242000	242000	0
165	20231221	155500	929449000	242000	242000	242000	242000	0
166	20231221	155400	929449000	242000	242000	242000	242000	0
167	20231221	155300	929449000	242000	242000	242000	242000	0
168	20231221	155200	929449000	242000	242000	242000	242000	0
169	20231221	155100	929449000	242000	242000	242000	242000	0
170	20231221	155000	929449000	242000	242000	242000	242000	0
171	20231221	154900	929449000	242000	242000	242000	242000	0
172	20231221	154800	929449000	242000	242000	242000	242000	0
173	20231221	154700	929449000	242000	242000	242000	242000	0
174	20231221	154600	929449000	242000	242000	242000	242000	0
175	20231221	154500	929449000	242000	242000	242000	242000	0
176	20231221	154400	929449000	242000	242000	242000	242000	0
177	20231221	154300	929449000	242000	242000	242000	242000	0
178	20231221	154200	929449000	242000	242000	242000	242000	0
179	20231221	154100	929449000	242000	242000	242000	242000	0
180	20231221	154000	929449000	242000	242000	242000	242000	0
181	20231221	153900	929449000	242000	242000	242000	242000	0
182	20231221	153800	929449000	242000	242000	242000	242000	189
183	20231221	153700	929449000	242000	242000	242000	242000	0
184	20231221	153600	929449000	242000	242000	242000	242000	0
185	20231221	153500	929449000	242000	242000	242000	242000	0
186	20231221	153400	929449000	242000	242000	242000	242000	0
187	20231221	153300	929449000	242000	242000	242000	242000	0
188	20231221	153200	929449000	242000	242000	242000	242000	0
189	20231221	153100	929449000	242000	242000	242000	242000	0
190	20231221	153000	929449000	242000	242000	242000	242000	189
191	20231221	152900	883711000	242000	242000	242000	242000	0
192	20231221	152800	883711000	242000	242000	242000	242000	0
193	20231221	152700	883711000	242000	242000	242000	242000	0
194	20231221	152600	883711000	242000	242000	242000	242000	0
195	20231221	152500	883711000	242000	242000	242000	242000	0
196	20231221	152400	883711000	242000	242000	242000	242000	0
197	20231221	152300	883711000	242000	242000	242000	242000	0
198	20231221	152200	883711000	242000	242000	242000	242000	0
199	20231221	152100	883711000	242000	242000	242000	242000	0
200	20231221	152000	883711000	242000	242000	242000	242000	0
201	20231221	151900	883711000	242000	242000	242000	242000	139
202	20231221	151800	850073000	241500	241500	241500	241500	0
203	20231221	151700	850073000	241500	241500	241500	241500	0
204	20231221	151600	850073000	241500	241500	241500	241500	0
205	20231221	151500	850073000	241500	241500	241500	241500	1
206	20231221	151400	849831500	242000	242000	242000	242000	0
207	20231221	151300	849831500	242000	242000	242000	242000	3
208	20231221	151200	849105500	242000	242000	242000	242000	0
209	20231221	151100	849105500	242000	242000	242000	242000	0
210	20231221	151000	849105500	242000	241500	242000	241500	155
211	20231221	150900	811597000	242000	242000	242000	242000	0
212	20231221	150800	811597000	242000	242000	242000	242000	0
213	20231221	150700	811597000	242000	242000	242000	242000	20
214	20231221	150600	806757000	241500	241500	241500	241500	0
215	20231221	150500	806757000	241500	241500	241500	241500	0
216	20231221	150400	806757000	241500	241500	241500	241500	0
217	20231221	150300	806757000	241500	241500	241500	241500	1
218	20231221	150200	806515500	242000	242000	242000	242000	0
219	20231221	150100	806515500	242000	242000	242000	242000	7
220	20231221	150000	804821500	242000	241500	242000	241500	103
221	20231221	145900	779897000	241500	241500	241500	241500	0
222	20231221	145800	779897000	241500	241500	241500	241500	0
223	20231221	145700	779897000	241500	241500	241500	241500	0
224	20231221	145600	779897000	241500	241500	241500	241500	1
225	20231221	145500	779655500	242000	242000	242000	242000	0
226	20231221	145400	779655500	242000	242000	242000	242000	0
227	20231221	145300	779655500	242000	242000	242000	242000	0
228	20231221	145200	779655500	242000	242000	242000	242000	0
229	20231221	145100	779655500	242000	242000	242000	242000	0
230	20231221	145000	779655500	242000	242000	242000	242000	0
231	20231221	144900	779655500	242000	241500	242000	241500	5
232	20231221	144800	778446000	241500	241500	241500	241500	0
233	20231221	144700	778446000	241500	241500	241500	241500	0
234	20231221	144600	778446000	241500	241500	241500	241500	0
235	20231221	144500	778446000	241500	241500	241500	241500	0
236	20231221	144400	778446000	241500	241500	241500	241500	150
237	20231221	144300	742221000	241500	241500	241500	241500	0
238	20231221	144200	742221000	241500	241500	241500	241500	1
239	20231221	144100	741979500	242000	242000	242000	242000	0
240	20231221	144000	741979500	242000	242000	242000	242000	105
241	20231221	143900	716569500	241500	241500	241500	241500	2
242	20231221	143800	716086500	241500	241500	241500	241500	110
243	20231221	143700	689521500	241500	241500	241500	241500	0
244	20231221	143600	689521500	241500	241500	241500	241500	0
245	20231221	143500	689521500	241500	241500	241500	241500	1
246	20231221	143400	689280000	242000	242000	242000	242000	0
247	20231221	143300	689280000	242000	242000	242000	242000	0
248	20231221	143200	689280000	242000	242000	242000	242000	0
249	20231221	143100	689280000	242000	242000	242000	242000	1
250	20231221	143000	689038000	242000	242000	242000	242000	0
251	20231221	142900	689038000	242000	242000	242000	242000	0
252	20231221	142800	689038000	242000	241500	242000	241500	5
253	20231221	142700	687828500	242000	242000	242000	242000	12
254	20231221	142600	684924500	241500	241500	241500	241500	0
255	20231221	142500	684924500	241500	241500	241500	241500	0
256	20231221	142400	684924500	241500	241500	241500	241500	0
257	20231221	142300	684924500	241500	241500	241500	241500	0
258	20231221	142200	684924500	241500	241500	241500	241500	0
259	20231221	142100	684924500	241500	241500	241500	241500	1
260	20231221	142000	684683000	241500	241500	241500	241500	0
261	20231221	141900	684683000	241500	241500	241500	241500	0
262	20231221	141800	684683000	241500	241500	241500	241500	0
263	20231221	141700	684683000	241500	241500	241500	241500	0
264	20231221	141600	684683000	241500	241500	241500	241500	0
265	20231221	141500	684683000	241500	241500	241500	241500	240
266	20231221	141400	626723000	242000	242000	242000	242000	4
267	20231221	141300	625755000	241500	241500	241500	241500	0
268	20231221	141200	625755000	241500	241500	241500	241500	0
269	20231221	141100	625755000	241500	241500	241500	241500	0
270	20231221	141000	625755000	241500	241500	241500	241500	0
271	20231221	140900	625755000	241500	241500	241500	241500	0
272	20231221	140800	625755000	241500	241500	241500	241500	1
273	20231221	140700	625513500	241500	241500	241500	241500	0
274	20231221	140600	625513500	241500	241500	241500	241500	3
275	20231221	140500	624789000	242000	242000	242000	242000	0
276	20231221	140400	624789000	242000	242000	242000	242000	79
277	20231221	140300	605671000	242000	242000	242000	242000	0
278	20231221	140200	605671000	242000	242000	242000	242000	0
279	20231221	140100	605671000	242000	242000	242000	242000	0
280	20231221	140000	605671000	242000	242000	242000	242000	0
281	20231221	135900	605671000	242000	242000	242000	242000	0
282	20231221	135800	605671000	242000	242000	242000	242000	0
283	20231221	135700	605671000	242000	242000	242000	242000	0
284	20231221	135600	605671000	242000	242000	242000	242000	0
285	20231221	135500	605671000	242000	242000	242000	242000	0
286	20231221	135400	605671000	242000	242000	242000	242000	0
287	20231221	135300	605671000	242000	242000	242000	242000	0
288	20231221	135200	605671000	242000	242000	242000	242000	0
289	20231221	135100	605671000	242000	242000	242000	242000	2
290	20231221	135000	605187000	242000	242000	242000	242000	0
291	20231221	134900	605187000	242000	242000	242000	242000	0
292	20231221	134800	605187000	242000	242000	242000	242000	8
293	20231221	134700	603251000	242000	242000	242000	242000	35
294	20231221	134600	594781000	242000	242000	242000	242000	0
295	20231221	134500	594781000	242000	242000	242000	242000	0
296	20231221	134400	594781000	242000	242000	242000	242000	0
297	20231221	134300	594781000	242000	242000	242000	242000	0
298	20231221	134200	594781000	242000	242000	242000	242000	20
299	20231221	134100	589941000	242000	242000	242000	242000	0
300	20231221	134000	589941000	242000	242000	242000	242000	45
301	20231221	133900	579051000	241500	241500	241500	241500	0
302	20231221	133800	579051000	241500	241500	241500	241500	0
303	20231221	133700	579051000	241500	241500	241500	241500	0
304	20231221	133600	579051000	241500	241500	241500	241500	0
305	20231221	133500	579051000	241500	241500	241500	241500	22
306	20231221	133400	573738000	242000	242000	242000	242000	0
307	20231221	133300	573738000	242000	242000	242000	242000	0
308	20231221	133200	573738000	242000	242000	242000	242000	0
309	20231221	133100	573738000	242000	242000	242000	242000	0
310	20231221	133000	573738000	242000	242000	242000	242000	1
311	20231221	132900	573496000	241500	241500	241500	241500	0
312	20231221	132800	573496000	241500	241500	241500	241500	1
313	20231221	132700	573254500	241500	241500	241500	241500	0
314	20231221	132600	573254500	241500	241500	241500	241500	16
315	20231221	132500	569390500	241500	241500	241500	241500	1
316	20231221	132400	569149000	241500	241500	241500	241500	50
317	20231221	132300	557074000	241500	241500	241500	241500	0
318	20231221	132200	557074000	241500	241500	241500	241500	0
319	20231221	132100	557074000	241500	241500	241500	241500	0
320	20231221	132000	557074000	241500	241500	241500	241500	1
321	20231221	131900	556832500	241500	241500	241500	241500	0
322	20231221	131800	556832500	241500	241500	241500	241500	0
323	20231221	131700	556832500	241500	241500	241500	241500	0
324	20231221	131600	556832500	241500	241500	241500	241500	0
325	20231221	131500	556832500	241500	241500	241500	241500	1
326	20231221	131400	556591000	241500	241500	241500	241500	9
327	20231221	131300	554417500	241500	241500	241500	241500	3
328	20231221	131200	553693000	241500	241500	241500	241500	0
329	20231221	131100	553693000	241500	241500	241500	241500	1
330	20231221	131000	553451500	241500	241500	241500	241500	15
331	20231221	130900	549829000	241500	241500	241500	241500	0
332	20231221	130800	549829000	241500	241500	241500	241500	1
333	20231221	130700	549587500	242000	242000	242000	242000	0
334	20231221	130600	549587500	242000	242000	242000	242000	0
335	20231221	130500	549587500	242000	242000	242000	242000	220
336	20231221	130400	496347500	242000	242000	242000	242000	0
337	20231221	130300	496347500	242000	242000	242000	242000	1
338	20231221	130200	496105500	242000	242000	242000	242000	1
339	20231221	130100	495863500	242000	242000	242000	242000	0
340	20231221	130000	495863500	242000	242000	242000	242000	0
341	20231221	125900	495863500	242000	242000	242000	242000	15
342	20231221	125800	492233500	242000	242000	242000	242000	0
343	20231221	125700	492233500	242000	242000	242000	242000	0
344	20231221	125600	492233500	242000	242000	242000	242000	0
345	20231221	125500	492233500	242000	242000	242000	242000	0
346	20231221	125400	492233500	242000	242000	242000	242000	4
347	20231221	125300	491265500	242500	242500	242500	242500	0
348	20231221	125200	491265500	242500	242500	242500	242500	0
349	20231221	125100	491265500	242500	242500	242500	242500	0
350	20231221	125000	491265500	242500	242500	242500	242500	0
351	20231221	124900	491265500	242500	242500	242500	242500	60
352	20231221	124800	476715500	242500	242500	242500	242500	0
353	20231221	124700	476715500	242500	242500	242500	242500	0
354	20231221	124600	476715500	242500	242500	242500	242500	0
355	20231221	124500	476715500	242500	242500	242500	242500	1
356	20231221	124400	476473000	242000	242000	242000	242000	5
357	20231221	124300	475263000	242000	242000	242000	242000	0
358	20231221	124200	475263000	242000	242000	242000	242000	0
359	20231221	124100	475263000	242000	242000	242000	242000	0
360	20231221	124000	475263000	242000	242000	242000	242000	1
361	20231221	123900	475021000	242000	242000	242000	242000	0
362	20231221	123800	475021000	242000	242000	242000	242000	0
363	20231221	123700	475021000	242000	242000	242000	242000	35
364	20231221	123600	466551000	242000	242000	242000	242000	0
365	20231221	123500	466551000	242000	242000	242000	242000	0
366	20231221	123400	466551000	242000	242000	242000	242000	0
367	20231221	123300	466551000	242000	242000	242000	242000	0
368	20231221	123200	466551000	242000	242000	242000	242000	0
369	20231221	123100	466551000	242000	242000	242000	242000	16
370	20231221	123000	462679000	242000	242000	242000	242000	20
371	20231221	122900	457839000	242500	242500	242500	242500	0
372	20231221	122800	457839000	242500	242500	242500	242500	0
373	20231221	122700	457839000	242500	242500	242500	242500	0
374	20231221	122600	457839000	242500	242500	242500	242500	20
375	20231221	122500	452989000	242000	242000	242000	242000	0
376	20231221	122400	452989000	242000	242000	242000	242000	0
377	20231221	122300	452989000	242000	242000	242000	242000	0
378	20231221	122200	452989000	242000	242000	242000	242000	0
379	20231221	122100	452989000	242000	242000	242000	242000	0
380	20231221	122000	452989000	242000	242000	242000	242000	0
381	20231221	121900	452989000	242000	242000	242000	242000	0
382	20231221	121800	452989000	242000	242000	242000	242000	1
383	20231221	121700	452747000	242000	242000	242000	242000	0
384	20231221	121600	452747000	242000	242000	242000	242000	2
385	20231221	121500	452263000	242000	242000	242000	242000	0
386	20231221	121400	452263000	242000	242000	242000	242000	0
387	20231221	121300	452263000	242000	242000	242000	242000	0
388	20231221	121200	452263000	242000	242000	242000	242000	0
389	20231221	121100	452263000	242000	242000	242000	242000	0
390	20231221	121000	452263000	242000	242000	242000	242000	11
391	20231221	120900	449601000	242000	242000	242000	242000	190
392	20231221	120800	403621000	242500	242500	242500	242500	0
393	20231221	120700	403621000	242500	242500	242500	242500	0
394	20231221	120600	403621000	242500	242500	242500	242500	1
395	20231221	120500	403378500	242000	242000	242000	242000	0
396	20231221	120400	403378500	242000	242000	242000	242000	0
397	20231221	120300	403378500	242000	242000	242000	242000	0
398	20231221	120200	403378500	242000	242000	242000	242000	0
399	20231221	120100	403378500	242000	242000	242000	242000	0
400	20231221	120000	403378500	242000	242000	242000	242000	1
401	20231221	115900	403136500	242000	242000	242000	242000	1
402	20231221	115800	402894500	242000	242000	242000	242000	0
403	20231221	115700	402894500	242000	242000	242000	242000	0
404	20231221	115600	402894500	242000	242000	242000	242000	28
405	20231221	115500	396118500	241500	241500	241500	241500	0
406	20231221	115400	396118500	241500	241500	241500	241500	0
407	20231221	115300	396118500	241500	241500	241500	241500	1
408	20231221	115200	395877000	242000	242000	242000	242000	25
409	20231221	115100	389827000	242000	242500	242500	242000	8
410	20231221	115000	387888500	242000	242000	242000	242000	10
411	20231221	114900	385468500	241500	241500	241500	241500	0
412	20231221	114800	385468500	241500	241500	241500	241500	0
413	20231221	114700	385468500	241500	241500	241500	241500	1
414	20231221	114600	385227000	242000	242000	242000	242000	0
415	20231221	114500	385227000	242000	242000	242000	242000	6
416	20231221	114400	383775000	241500	241500	241500	241500	0
417	20231221	114300	383775000	241500	241500	241500	241500	3
418	20231221	114200	383050500	241500	241500	241500	241500	0
419	20231221	114100	383050500	241500	241500	241500	241500	0
420	20231221	114000	383050500	241500	241500	241500	241500	1
421	20231221	113900	382809000	242000	242000	242000	242000	0
422	20231221	113800	382809000	242000	242000	242000	242000	0
423	20231221	113700	382809000	242000	242000	242000	242000	0
424	20231221	113600	382809000	242000	242000	242000	242000	1
425	20231221	113500	382567000	242000	242000	242000	242000	15
426	20231221	113400	378937000	241500	241500	241500	241500	1
427	20231221	113300	378695500	241500	241500	241500	241500	0
428	20231221	113200	378695500	241500	241500	241500	241500	0
429	20231221	113100	378695500	241500	241500	241500	241500	0
430	20231221	113000	378695500	241500	241500	241500	241500	0
431	20231221	112900	378695500	241500	241500	241500	241500	0
432	20231221	112800	378695500	241500	241500	241500	241500	1
433	20231221	112700	378454000	241500	241500	241500	241500	1
434	20231221	112600	378212500	241500	241500	241500	241500	0
435	20231221	112500	378212500	241500	241500	241500	241500	11
436	20231221	112400	375556000	241500	241500	241500	241500	0
437	20231221	112300	375556000	241500	241500	241500	241500	0
438	20231221	112200	375556000	241500	241500	241500	241500	0
439	20231221	112100	375556000	241500	241500	241500	241500	1
440	20231221	112000	375314500	242000	242000	242000	242000	2
441	20231221	111900	374830500	242000	242000	242000	242000	1
442	20231221	111800	374588500	241500	241500	241500	241500	0
443	20231221	111700	374588500	241500	241500	241500	241500	0
444	20231221	111600	374588500	241500	241500	241500	241500	0
445	20231221	111500	374588500	241500	241500	241500	241500	1
446	20231221	111400	374347000	241500	241500	241500	241500	0
447	20231221	111300	374347000	241500	242000	242000	241500	2
448	20231221	111200	373863500	242000	242000	242000	242000	0
449	20231221	111100	373863500	242000	242000	242000	242000	0
450	20231221	111000	373863500	242000	242000	242000	242000	0
451	20231221	110900	373863500	242000	242000	242000	242000	0
452	20231221	110800	373863500	242000	242000	242000	242000	1
453	20231221	110700	373621500	241500	241500	241500	241500	0
454	20231221	110600	373621500	241500	241500	241500	241500	4
455	20231221	110500	372655500	241500	241500	241500	241500	1
456	20231221	110400	372414000	241500	241500	241500	241500	0
457	20231221	110300	372414000	241500	241500	241500	241500	0
458	20231221	110200	372414000	241500	241500	241500	241500	1
459	20231221	110100	372172500	242500	242500	242500	242500	0
460	20231221	110000	372172500	242500	242500	242500	241500	8
461	20231221	105900	370235500	242500	241500	242500	241500	11
462	20231221	105800	367578000	241500	241500	241500	241500	0
463	20231221	105700	367578000	241500	241500	241500	241500	0
464	20231221	105600	367578000	241500	241500	241500	241500	0
465	20231221	105500	367578000	241500	241500	241500	241500	1
466	20231221	105400	367336500	242500	242500	242500	242500	0
467	20231221	105300	367336500	242500	242500	242500	242500	0
468	20231221	105200	367336500	242500	242500	242500	242500	0
469	20231221	105100	367336500	242500	242500	242500	242500	0
470	20231221	105000	367336500	242500	242500	242500	242500	21
471	20231221	104900	362244000	242500	242000	242500	241500	39
472	20231221	104800	352788500	242000	242000	242000	242000	15
473	20231221	104700	349158500	242000	242000	242000	242000	0
474	20231221	104600	349158500	242000	242000	242000	242000	0
475	20231221	104500	349158500	242000	242000	242000	242000	0
476	20231221	104400	349158500	242000	242000	242000	242000	0
477	20231221	104300	349158500	242000	242000	242000	242000	87
478	20231221	104200	328104500	241500	241500	241500	241500	1
479	20231221	104100	327863000	241500	241500	241500	241500	0
480	20231221	104000	327863000	241500	241500	241500	241500	0
481	20231221	103900	327863000	241500	241500	241500	241500	0
482	20231221	103800	327863000	241500	241500	241500	241500	60
483	20231221	103700	313373000	242000	242000	242000	242000	1
484	20231221	103600	313131000	241500	241500	241500	241500	1
485	20231221	103500	312889500	241500	241500	241500	241500	0
486	20231221	103400	312889500	241500	241500	241500	241500	0
487	20231221	103300	312889500	241500	241500	241500	241500	0
488	20231221	103200	312889500	241500	241500	241500	241500	0
489	20231221	103100	312889500	241500	241500	241500	241500	0
490	20231221	103000	312889500	241500	241500	241500	241500	1
491	20231221	102900	312648000	242000	242000	242000	242000	0
492	20231221	102800	312648000	242000	242000	242000	242000	5
493	20231221	102700	311438000	241500	241500	241500	241500	0
494	20231221	102600	311438000	241500	241500	241500	241500	0
495	20231221	102500	311438000	241500	241500	241500	241500	0
496	20231221	102400	311438000	241500	241500	241500	241500	0
497	20231221	102300	311438000	241500	241500	241500	241500	1
498	20231221	102200	311196500	241500	241500	241500	241500	131
499	20231221	102100	279560000	241500	241500	241500	241500	181
500	20231221	102000	235848500	241500	241500	241500	241500	0
501	20231221	101900	235848500	241500	241500	241500	241500	0
502	20231221	101800	235848500	241500	241500	241500	241500	0
503	20231221	101700	235848500	241500	241500	241500	241500	1
504	20231221	101600	235607000	242000	242000	242000	242000	28
505	20231221	101500	228831000	241500	241500	241500	241500	0
506	20231221	101400	228831000	241500	241500	241500	241500	0
507	20231221	101300	228831000	241500	241500	241500	241500	155
508	20231221	101200	191398500	241000	241000	241000	241000	0
509	20231221	101100	191398500	241000	241000	241000	241000	0
510	20231221	101000	191398500	241000	241000	241000	241000	1
511	20231221	100900	191157500	241000	241000	241000	241000	2
512	20231221	100800	190675500	241500	241500	241500	241500	2
513	20231221	100700	190192500	241500	241500	241500	241500	109
514	20231221	100600	163869000	241000	241000	241000	241000	0
515	20231221	100500	163869000	241000	241000	241000	241000	0
516	20231221	100400	163869000	241000	241000	241000	241000	1
517	20231221	100300	163628000	241500	241500	241500	241500	2
518	20231221	100200	163145000	241500	241500	241500	241500	13
519	20231221	100100	160005500	242000	242000	242000	242000	0
520	20231221	100000	160005500	242000	242000	242000	242000	1
521	20231221	095900	159763500	242000	242000	242000	242000	1
522	20231221	095800	159521500	242000	241500	242000	241500	101
523	20231221	095700	135129500	241500	241500	241500	241500	101
524	20231221	095600	110738000	241500	241500	241500	241500	0
525	20231221	095500	110738000	241500	241500	241500	241500	100
526	20231221	095400	86588000	241500	241500	241500	241500	0
527	20231221	095300	86588000	241500	241500	241500	241500	0
528	20231221	095200	86588000	241500	241500	241500	241500	0
529	20231221	095100	86588000	241500	242000	242000	241500	3
530	20231221	095000	85862500	242000	242000	242000	242000	0
531	20231221	094900	85862500	242000	242000	242000	242000	0
532	20231221	094800	85862500	242000	242000	242000	242000	20
533	20231221	094700	81022500	242000	242000	242000	242000	0
534	20231221	094600	81022500	242000	242000	242000	242000	10
535	20231221	094500	78602500	242000	241500	242000	241500	3
536	20231221	094400	77877000	242000	242000	242000	242000	0
537	20231221	094300	77877000	242000	242000	242000	242000	0
538	20231221	094200	77877000	242000	242000	242000	242000	0
539	20231221	094100	77877000	242000	242000	242000	242000	0
540	20231221	094000	77877000	242000	242000	242000	242000	0
541	20231221	093900	77877000	242000	242000	242000	242000	3
542	20231221	093800	77151000	241500	241500	241500	241500	1
543	20231221	093700	76909500	242000	242000	242000	242000	0
544	20231221	093600	76909500	242000	242000	242000	242000	5
545	20231221	093500	75699500	241500	241500	241500	241500	106
546	20231221	093400	50100500	241500	241500	241500	241500	0
547	20231221	093300	50100500	241500	241500	241500	241500	4
548	20231221	093200	49134500	241500	241500	241500	241500	1
549	20231221	093100	48893000	241500	241500	241500	241500	0
550	20231221	093000	48893000	241500	241500	241500	241500	0
551	20231221	092900	48893000	241500	241500	241500	241500	0
552	20231221	092800	48893000	241500	241500	241500	241500	0
553	20231221	092700	48893000	241500	241500	241500	241500	0
554	20231221	092600	48893000	241500	241500	241500	241500	0
555	20231221	092500	48893000	241500	241500	241500	241500	1
556	20231221	092400	48651500	241500	242000	242000	241500	49
557	20231221	092300	36816000	241500	241500	241500	241500	0
558	20231221	092200	36816000	241500	241500	241500	241500	0
559	20231221	092100	36816000	241500	241500	241500	241500	0
560	20231221	092000	36816000	241500	241500	241500	241500	0
561	20231221	091900	36816000	241500	242000	242000	241500	11
562	20231221	091800	34154500	242000	242000	242000	242000	0
563	20231221	091700	34154500	242000	242000	242000	242000	3
564	20231221	091600	33428500	242500	242500	242500	242500	0
565	20231221	091500	33428500	242500	242500	242500	242500	0
566	20231221	091400	33428500	242500	242500	242500	242500	0
567	20231221	091300	33428500	242500	242000	242500	242000	11
568	20231221	091200	30764000	242000	242500	242500	242000	7
569	20231221	091100	29067000	242500	242500	242500	242500	1
570	20231221	091000	28824500	242500	242500	242500	242500	1
571	20231221	090900	28582000	242500	242500	242500	242500	3
572	20231221	090800	27854500	242500	242500	242500	242500	16
573	20231221	090700	23974500	242500	242500	242500	242500	2
574	20231221	090600	23489500	242000	241500	242000	241500	6
575	20231221	090500	22038000	241500	241500	241500	241500	0
576	20231221	090400	22038000	241500	241500	241500	241500	0
577	20231221	090300	22038000	241500	241500	241500	241500	0
578	20231221	090200	22038000	241500	241500	241500	241500	1
579	20231221	090100	21796500	241000	241000	241000	241000	7
580	20231221	090000	20109500	241500	242500	242500	241500	53