KissMeData/192080/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	202900	1178890350	46850	46850	46850	46850	2800
3	20231215	202800	1178890350	46850	46850	46850	46850	0
4	20231215	202700	1178890350	46850	46850	46850	46850	0
5	20231215	202600	1178890350	46850	46850	46850	46850	0
6	20231215	202500	1178890350	46850	46850	46850	46850	0
7	20231215	202400	1178890350	46850	46850	46850	46850	0
8	20231215	202300	1178890350	46850	46850	46850	46850	0
9	20231215	202200	1178890350	46850	46850	46850	46850	0
10	20231215	202100	1178890350	46850	46850	46850	46850	0
11	20231215	202000	1178890350	46850	46850	46850	46850	0
12	20231215	201900	1178890350	46850	46850	46850	46850	0
13	20231215	201800	1178890350	46850	46850	46850	46850	0
14	20231215	201700	1178890350	46850	46850	46850	46850	0
15	20231215	201600	1178890350	46850	46850	46850	46850	0
16	20231215	201500	1178890350	46850	46850	46850	46850	0
17	20231215	201400	1178890350	46850	46850	46850	46850	0
18	20231215	201300	1178890350	46850	46850	46850	46850	0
19	20231215	201200	1178890350	46850	46850	46850	46850	0
20	20231215	201100	1178890350	46850	46850	46850	46850	0
21	20231215	201000	1178890350	46850	46850	46850	46850	0
22	20231215	200900	1178890350	46850	46850	46850	46850	0
23	20231215	200800	1178890350	46850	46850	46850	46850	0
24	20231215	200700	1178890350	46850	46850	46850	46850	0
25	20231215	200600	1178890350	46850	46850	46850	46850	0
26	20231215	200500	1178890350	46850	46850	46850	46850	0
27	20231215	200400	1178890350	46850	46850	46850	46850	0
28	20231215	200300	1178890350	46850	46850	46850	46850	0
29	20231215	200200	1178890350	46850	46850	46850	46850	0
30	20231215	200100	1178890350	46850	46850	46850	46850	0
31	20231215	200000	1178890350	46850	46850	46850	46850	0
32	20231215	195900	1178890350	46850	46850	46850	46850	2800
33	20231215	195800	1178890350	46850	46850	46850	46850	0
34	20231215	195700	1178890350	46850	46850	46850	46850	0
35	20231215	195600	1178890350	46850	46850	46850	46850	0
36	20231215	195500	1178890350	46850	46850	46850	46850	0
37	20231215	195400	1178890350	46850	46850	46850	46850	0
38	20231215	195300	1178890350	46850	46850	46850	46850	0
39	20231215	195200	1178890350	46850	46850	46850	46850	0
40	20231215	195100	1178890350	46850	46850	46850	46850	0
41	20231215	195000	1178890350	46850	46850	46850	46850	0
42	20231215	194900	1178890350	46850	46850	46850	46850	0
43	20231215	194800	1178890350	46850	46850	46850	46850	0
44	20231215	194700	1178890350	46850	46850	46850	46850	0
45	20231215	194600	1178890350	46850	46850	46850	46850	0
46	20231215	194500	1178890350	46850	46850	46850	46850	0
47	20231215	194400	1178890350	46850	46850	46850	46850	0
48	20231215	194300	1178890350	46850	46850	46850	46850	0
49	20231215	194200	1178890350	46850	46850	46850	46850	0
50	20231215	194100	1178890350	46850	46850	46850	46850	0
51	20231215	194000	1178890350	46850	46850	46850	46850	0
52	20231215	193900	1178890350	46850	46850	46850	46850	0
53	20231215	193800	1178890350	46850	46850	46850	46850	0
54	20231215	193700	1178890350	46850	46850	46850	46850	0
55	20231215	193600	1178890350	46850	46850	46850	46850	0
56	20231215	193500	1178890350	46850	46850	46850	46850	0
57	20231215	193400	1178890350	46850	46850	46850	46850	0
58	20231215	193300	1178890350	46850	46850	46850	46850	0
59	20231215	193200	1178890350	46850	46850	46850	46850	0
60	20231215	193100	1178890350	46850	46850	46850	46850	0
61	20231215	193000	1178890350	46850	46850	46850	46850	0
62	20231215	192900	1178890350	46850	46850	46850	46850	2800
63	20231215	192800	1178890350	46850	46850	46850	46850	0
64	20231215	192700	1178890350	46850	46850	46850	46850	0
65	20231215	192600	1178890350	46850	46850	46850	46850	0
66	20231215	192500	1178890350	46850	46850	46850	46850	0
67	20231215	192400	1178890350	46850	46850	46850	46850	0
68	20231215	192300	1178890350	46850	46850	46850	46850	0
69	20231215	192200	1178890350	46850	46850	46850	46850	0
70	20231215	192100	1178890350	46850	46850	46850	46850	0
71	20231215	192000	1178890350	46850	46850	46850	46850	0
72	20231215	191900	1178890350	46850	46850	46850	46850	0
73	20231215	191800	1178890350	46850	46850	46850	46850	0
74	20231215	191700	1178890350	46850	46850	46850	46850	0
75	20231215	191600	1178890350	46850	46850	46850	46850	0
76	20231215	191500	1178890350	46850	46850	46850	46850	0
77	20231215	191400	1178890350	46850	46850	46850	46850	0
78	20231215	191300	1178890350	46850	46850	46850	46850	0
79	20231215	191200	1178890350	46850	46850	46850	46850	0
80	20231215	191100	1178890350	46850	46850	46850	46850	0
81	20231215	191000	1178890350	46850	46850	46850	46850	0
82	20231215	190900	1178890350	46850	46850	46850	46850	0
83	20231215	190800	1178890350	46850	46850	46850	46850	0
84	20231215	190700	1178890350	46850	46850	46850	46850	0
85	20231215	190600	1178890350	46850	46850	46850	46850	0
86	20231215	190500	1178890350	46850	46850	46850	46850	0
87	20231215	190400	1178890350	46850	46850	46850	46850	0
88	20231215	190300	1178890350	46850	46850	46850	46850	0
89	20231215	190200	1178890350	46850	46850	46850	46850	0
90	20231215	190100	1178890350	46850	46850	46850	46850	0
91	20231215	190000	1178890350	46850	46850	46850	46850	0
92	20231215	185900	1178890350	46850	46850	46850	46850	2800
93	20231215	185800	1178890350	46850	46850	46850	46850	0
94	20231215	185700	1178890350	46850	46850	46850	46850	0
95	20231215	185600	1178890350	46850	46850	46850	46850	0
96	20231215	185500	1178890350	46850	46850	46850	46850	0
97	20231215	185400	1178890350	46850	46850	46850	46850	0
98	20231215	185300	1178890350	46850	46850	46850	46850	0
99	20231215	185200	1178890350	46850	46850	46850	46850	0
100	20231215	185100	1178890350	46850	46850	46850	46850	0
101	20231215	185000	1178890350	46850	46850	46850	46850	0
102	20231215	184900	1178890350	46850	46850	46850	46850	0
103	20231215	184800	1178890350	46850	46850	46850	46850	0
104	20231215	184700	1178890350	46850	46850	46850	46850	0
105	20231215	184600	1178890350	46850	46850	46850	46850	0
106	20231215	184500	1178890350	46850	46850	46850	46850	0
107	20231215	184400	1178890350	46850	46850	46850	46850	0
108	20231215	184300	1178890350	46850	46850	46850	46850	0
109	20231215	184200	1178890350	46850	46850	46850	46850	0
110	20231215	184100	1178890350	46850	46850	46850	46850	0
111	20231215	184000	1178890350	46850	46850	46850	46850	0
112	20231215	183900	1178890350	46850	46850	46850	46850	0
113	20231215	183800	1178890350	46850	46850	46850	46850	0
114	20231215	183700	1178890350	46850	46850	46850	46850	0
115	20231215	183600	1178890350	46850	46850	46850	46850	0
116	20231215	183500	1178890350	46850	46850	46850	46850	0
117	20231215	183400	1178890350	46850	46850	46850	46850	0
118	20231215	183300	1178890350	46850	46850	46850	46850	0
119	20231215	183200	1178890350	46850	46850	46850	46850	0
120	20231215	183100	1178890350	46850	46850	46850	46850	0
121	20231215	183000	1178890350	46850	46850	46850	46850	0
122	20231215	182900	1178890350	46850	46850	46850	46850	2800
123	20231215	182800	1178890350	46850	46850	46850	46850	0
124	20231215	182700	1178890350	46850	46850	46850	46850	0
125	20231215	182600	1178890350	46850	46850	46850	46850	0
126	20231215	182500	1178890350	46850	46850	46850	46850	0
127	20231215	182400	1178890350	46850	46850	46850	46850	0
128	20231215	182300	1178890350	46850	46850	46850	46850	0
129	20231215	182200	1178890350	46850	46850	46850	46850	0
130	20231215	182100	1178890350	46850	46850	46850	46850	0
131	20231215	182000	1178890350	46850	46850	46850	46850	0
132	20231215	181900	1178890350	46850	46850	46850	46850	0
133	20231215	181800	1178890350	46850	46850	46850	46850	0
134	20231215	181700	1178890350	46850	46850	46850	46850	0
135	20231215	181600	1178890350	46850	46850	46850	46850	0
136	20231215	181500	1178890350	46850	46850	46850	46850	0
137	20231215	181400	1178890350	46850	46850	46850	46850	0
138	20231215	181300	1178890350	46850	46850	46850	46850	0
139	20231215	181200	1178890350	46850	46850	46850	46850	0
140	20231215	181100	1178890350	46850	46850	46850	46850	0
141	20231215	181000	1178890350	46850	46850	46850	46850	0
142	20231215	180900	1178890350	46850	46850	46850	46850	0
143	20231215	180800	1178890350	46850	46850	46850	46850	0
144	20231215	180700	1178890350	46850	46850	46850	46850	0
145	20231215	180600	1178890350	46850	46850	46850	46850	0
146	20231215	180500	1178890350	46850	46850	46850	46850	0
147	20231215	180400	1178890350	46850	46850	46850	46850	0
148	20231215	180300	1178890350	46850	46850	46850	46850	0
149	20231215	180200	1178890350	46850	46850	46850	46850	0
150	20231215	180100	1178890350	46850	46850	46850	46850	0
151	20231215	180000	1178890350	46850	46850	46850	46850	0
152	20231215	175900	1178890350	46850	46850	46850	46850	2800
153	20231215	175800	1178890350	46850	46850	46850	46850	0
154	20231215	175700	1178890350	46850	46850	46850	46850	0
155	20231215	175600	1178890350	46850	46850	46850	46850	0
156	20231215	175500	1178890350	46850	46850	46850	46850	0
157	20231215	175400	1178890350	46850	46850	46850	46850	0
158	20231215	175300	1178890350	46850	46850	46850	46850	0
159	20231215	175200	1178890350	46850	46850	46850	46850	0
160	20231215	175100	1178890350	46850	46850	46850	46850	0
161	20231215	175000	1178890350	46850	46850	46850	46850	0
162	20231215	174900	1178890350	46850	46850	46850	46850	0
163	20231215	174800	1178890350	46850	46850	46850	46850	0
164	20231215	174700	1178890350	46850	46850	46850	46850	0
165	20231215	174600	1178890350	46850	46850	46850	46850	0
166	20231215	174500	1178890350	46850	46850	46850	46850	0
167	20231215	174400	1178890350	46850	46850	46850	46850	0
168	20231215	174300	1178890350	46850	46850	46850	46850	0
169	20231215	174200	1178890350	46850	46850	46850	46850	0
170	20231215	174100	1178890350	46850	46850	46850	46850	0
171	20231215	174000	1178890350	46850	46850	46850	46850	0
172	20231215	173900	1178890350	46850	46850	46850	46850	0
173	20231215	173800	1178890350	46850	46850	46850	46850	0
174	20231215	173700	1178890350	46850	46850	46850	46850	0
175	20231215	173600	1178890350	46850	46850	46850	46850	0
176	20231215	173500	1178890350	46850	46850	46850	46850	0
177	20231215	173400	1178890350	46850	46850	46850	46850	0
178	20231215	173300	1178890350	46850	46850	46850	46850	0
179	20231215	173200	1178890350	46850	46850	46850	46850	0
180	20231215	173100	1178890350	46850	46850	46850	46850	0
181	20231215	173000	1178890350	46850	46850	46850	46850	0
182	20231215	172900	1178890350	46850	46850	46850	46850	2800
183	20231215	172800	1178890350	46850	46850	46850	46850	0
184	20231215	172700	1178890350	46850	46850	46850	46850	0
185	20231215	172600	1178890350	46850	46850	46850	46850	0
186	20231215	172500	1178890350	46850	46850	46850	46850	0
187	20231215	172400	1178890350	46850	46850	46850	46850	0
188	20231215	172300	1178890350	46850	46850	46850	46850	0
189	20231215	172200	1178890350	46850	46850	46850	46850	0
190	20231215	172100	1178890350	46850	46850	46850	46850	0
191	20231215	172000	1178890350	46850	46850	46850	46850	0
192	20231215	171900	1178890350	46850	46850	46850	46850	0
193	20231215	171800	1178890350	46850	46850	46850	46850	0
194	20231215	171700	1178890350	46850	46850	46850	46850	0
195	20231215	171600	1178890350	46850	46850	46850	46850	0
196	20231215	171500	1178890350	46850	46850	46850	46850	0
197	20231215	171400	1178890350	46850	46850	46850	46850	0
198	20231215	171300	1178890350	46850	46850	46850	46850	0
199	20231215	171200	1178890350	46850	46850	46850	46850	0
200	20231215	171100	1178890350	46850	46850	46850	46850	0
201	20231215	171000	1178890350	46850	46850	46850	46850	0
202	20231215	170900	1178890350	46850	46850	46850	46850	0
203	20231215	170800	1178890350	46850	46850	46850	46850	0
204	20231215	170700	1178890350	46850	46850	46850	46850	0
205	20231215	170600	1178890350	46850	46850	46850	46850	0
206	20231215	170500	1178890350	46850	46850	46850	46850	0
207	20231215	170400	1178890350	46850	46850	46850	46850	0
208	20231215	170300	1178890350	46850	46850	46850	46850	0
209	20231215	170200	1178890350	46850	46850	46850	46850	0
210	20231215	170100	1178890350	46850	46850	46850	46850	0
211	20231215	170000	1178890350	46850	46850	46850	46850	0
212	20231215	165900	1178890350	46850	46850	46850	46850	2800
213	20231215	165800	1178890350	46850	46850	46850	46850	0
214	20231215	165700	1178890350	46850	46850	46850	46850	0
215	20231215	165600	1178890350	46850	46850	46850	46850	0
216	20231215	165500	1178890350	46850	46850	46850	46850	0
217	20231215	165400	1178890350	46850	46850	46850	46850	0
218	20231215	165300	1178890350	46850	46850	46850	46850	0
219	20231215	165200	1178890350	46850	46850	46850	46850	0
220	20231215	165100	1178890350	46850	46850	46850	46850	0
221	20231215	165000	1178890350	46850	46850	46850	46850	0
222	20231215	164900	1178890350	46850	46850	46850	46850	0
223	20231215	164800	1178890350	46850	46850	46850	46850	0
224	20231215	164700	1178890350	46850	46850	46850	46850	0
225	20231215	164600	1178890350	46850	46850	46850	46850	0
226	20231215	164500	1178890350	46850	46850	46850	46850	0
227	20231215	164400	1178890350	46850	46850	46850	46850	0
228	20231215	164300	1178890350	46850	46850	46850	46850	0
229	20231215	164200	1178890350	46850	46850	46850	46850	0
230	20231215	164100	1178890350	46850	46850	46850	46850	0
231	20231215	164000	1178890350	46850	46850	46850	46850	0
232	20231215	163900	1178890350	46850	46850	46850	46850	0
233	20231215	163800	1178890350	46850	46850	46850	46850	0
234	20231215	163700	1178890350	46850	46850	46850	46850	0
235	20231215	163600	1178890350	46850	46850	46850	46850	0
236	20231215	163500	1178890350	46850	46850	46850	46850	0
237	20231215	163400	1178890350	46850	46850	46850	46850	0
238	20231215	163300	1178890350	46850	46850	46850	46850	0
239	20231215	163200	1178890350	46850	46850	46850	46850	0
240	20231215	163100	1178890350	46850	46850	46850	46850	0
241	20231215	163000	1178890350	46850	46850	46850	46850	0
242	20231215	162900	1178890350	46850	46850	46850	46850	2800
243	20231215	162800	1178890350	46850	46850	46850	46850	0
244	20231215	162700	1178890350	46850	46850	46850	46850	0
245	20231215	162600	1178890350	46850	46850	46850	46850	0
246	20231215	162500	1178890350	46850	46850	46850	46850	0
247	20231215	162400	1178890350	46850	46850	46850	46850	0
248	20231215	162300	1178890350	46850	46850	46850	46850	0
249	20231215	162200	1178890350	46850	46850	46850	46850	0
250	20231215	162100	1178890350	46850	46850	46850	46850	0
251	20231215	162000	1178890350	46850	46850	46850	46850	0
252	20231215	161900	1178890350	46850	46850	46850	46850	0
253	20231215	161800	1178890350	46850	46850	46850	46850	0
254	20231215	161700	1178890350	46850	46850	46850	46850	0
255	20231215	161600	1178890350	46850	46850	46850	46850	0
256	20231215	161500	1178890350	46850	46850	46850	46850	0
257	20231215	161400	1178890350	46850	46850	46850	46850	0
258	20231215	161300	1178890350	46850	46850	46850	46850	0
259	20231215	161200	1178890350	46850	46850	46850	46850	0
260	20231215	161100	1178890350	46850	46850	46850	46850	0
261	20231215	161000	1178890350	46850	46850	46850	46850	0
262	20231215	160900	1178890350	46850	46850	46850	46850	0
263	20231215	160800	1178890350	46850	46850	46850	46850	0
264	20231215	160700	1178890350	46850	46850	46850	46850	0
265	20231215	160600	1178890350	46850	46850	46850	46850	0
266	20231215	160500	1178890350	46850	46850	46850	46850	0
267	20231215	160400	1178890350	46850	46850	46850	46850	0
268	20231215	160300	1178890350	46850	46850	46850	46850	0
269	20231215	160200	1178890350	46850	46850	46850	46850	0
270	20231215	160100	1178890350	46850	46850	46850	46850	0
271	20231215	160000	1178890350	46850	46850	46850	46850	0
272	20231215	155900	1178890350	46850	46850	46850	46850	2800
273	20231215	155800	1178890350	46850	46850	46850	46850	0
274	20231215	155700	1178890350	46850	46850	46850	46850	0
275	20231215	155600	1178890350	46850	46850	46850	46850	0
276	20231215	155500	1178890350	46850	46850	46850	46850	0
277	20231215	155400	1178890350	46850	46850	46850	46850	0
278	20231215	155300	1178890350	46850	46850	46850	46850	0
279	20231215	155200	1178890350	46850	46850	46850	46850	0
280	20231215	155100	1178890350	46850	46850	46850	46850	0
281	20231215	155000	1178890350	46850	46850	46850	46850	0
282	20231215	154900	1178890350	46850	46850	46850	46850	0
283	20231215	154800	1178890350	46850	46850	46850	46850	0
284	20231215	154700	1178890350	46850	46850	46850	46850	0
285	20231215	154600	1178890350	46850	46850	46850	46850	0
286	20231215	154500	1178890350	46850	46850	46850	46850	0
287	20231215	154400	1178890350	46850	46850	46850	46850	0
288	20231215	154300	1178890350	46850	46850	46850	46850	0
289	20231215	154200	1178890350	46850	46850	46850	46850	0
290	20231215	154100	1178890350	46850	46850	46850	46850	0
291	20231215	154000	1178890350	46850	46850	46850	46850	0
292	20231215	153900	1178890350	46850	46850	46850	46850	0
293	20231215	153800	1178890350	46850	46850	46850	46850	0
294	20231215	153700	1178890350	46850	46850	46850	46850	0
295	20231215	153600	1178890350	46850	46850	46850	46850	0
296	20231215	153500	1178890350	46850	46850	46850	46850	0
297	20231215	153400	1178890350	46850	46850	46850	46850	0
298	20231215	153300	1178890350	46850	46850	46850	46850	0
299	20231215	153200	1178890350	46850	46850	46850	46850	0
300	20231215	153100	1178890350	46850	46850	46850	46850	0
301	20231215	153000	1178890350	46850	46850	46850	46850	2800
302	20231215	152900	1047710350	46900	46900	46900	46900	0
303	20231215	152800	1047710350	46900	46900	46900	46900	0
304	20231215	152700	1047710350	46900	46900	46900	46900	0
305	20231215	152600	1047710350	46900	46900	46900	46900	0
306	20231215	152500	1047710350	46900	46900	46900	46900	0
307	20231215	152400	1047710350	46900	46900	46900	46900	0
308	20231215	152300	1047710350	46900	46900	46900	46900	0
309	20231215	152200	1047710350	46900	46900	46900	46900	0
310	20231215	152100	1047710350	46900	46900	46900	46900	0
311	20231215	152000	1047710350	46900	46900	46900	46900	0
312	20231215	151900	1047710350	46900	46900	46900	46850	20
313	20231215	151800	1046773200	46850	46850	46850	46850	0
314	20231215	151700	1046773200	46850	46850	46850	46850	37
315	20231215	151600	1045039750	46850	46850	46850	46850	7
316	20231215	151500	1044711800	46850	46850	46850	46850	8
317	20231215	151400	1044337000	46850	46850	46850	46850	2
318	20231215	151300	1044243300	46900	46850	46900	46850	64
319	20231215	151200	1041242400	46900	46950	46950	46900	110
320	20231215	151100	1036082800	46900	46850	46900	46850	142
321	20231215	151000	1029423150	46900	46850	46900	46850	36
322	20231215	150900	1027735400	46950	46950	46950	46850	37
323	20231215	150800	1025999550	46950	46950	46950	46850	38
324	20231215	150700	1024216650	46850	46900	47000	46850	71
325	20231215	150600	1020886150	46900	46900	46900	46800	247
326	20231215	150500	1009303550	46900	46850	46900	46800	71
327	20231215	150400	1005977300	46800	46850	46850	46800	37
328	20231215	150300	1004244450	46800	46850	46850	46800	51
329	20231215	150200	1001856500	46800	46850	46850	46800	24
330	20231215	150100	1000732450	46850	46800	46850	46800	30
331	20231215	150000	999327050	46800	46750	46900	46750	55
332	20231215	145900	996751300	46750	46850	46900	46750	48
333	20231215	145800	994503400	46750	46750	46850	46750	42
334	20231215	145700	992538100	46850	46800	46850	46750	58
335	20231215	145600	989822350	46800	46800	46900	46800	37
336	20231215	145500	988089550	46750	46800	46900	46750	138
337	20231215	145400	981621250	46750	46800	46900	46750	38
338	20231215	145300	979841350	46900	46800	46950	46800	44
339	20231215	145200	977779150	46950	46800	46950	46750	55
340	20231215	145100	975202350	46950	46900	46950	46800	38
341	20231215	145000	973420450	46800	47000	47050	46800	39
342	20231215	144900	971590050	46750	46750	46800	46750	84
343	20231215	144800	967659600	46750	46850	46850	46750	1528
344	20231215	144700	896113200	46850	46850	46900	46850	19
345	20231215	144600	895223000	46850	46850	46900	46850	18
346	20231215	144500	894379650	46850	46850	46900	46850	18
347	20231215	144400	893536300	46850	46850	46900	46850	62
348	20231215	144300	890630600	46850	46850	46850	46850	14
349	20231215	144200	889974700	46900	46850	46900	46850	25
350	20231215	144100	888803050	46850	46850	46850	46850	18
351	20231215	144000	887959750	46850	46900	46900	46850	9
352	20231215	143900	887537900	46850	46850	46850	46850	15
353	20231215	143800	886835150	46950	46900	46950	46850	37
354	20231215	143700	885100250	46900	46850	46950	46850	295
355	20231215	143600	871277850	46800	46850	46850	46800	20
356	20231215	143500	870341700	46850	46800	46850	46800	24
357	20231215	143400	869218150	46800	46800	46850	46800	17
358	20231215	143300	868422400	46850	46850	46850	46800	21
359	20231215	143200	867439350	46850	46800	46850	46800	22
360	20231215	143100	866409500	46800	46800	46850	46800	17
361	20231215	143000	865613750	46850	46850	46900	46800	122
362	20231215	142900	859898200	46900	46850	46900	46850	7
363	20231215	142800	859570150	46900	46900	46900	46850	15
364	20231215	142700	858867250	46900	46850	46900	46850	4
365	20231215	142600	858679800	46850	46850	46850	46850	7
366	20231215	142500	858351850	46900	46850	46900	46850	4
367	20231215	142400	858164400	46850	46850	46850	46850	4
368	20231215	142300	857977000	46900	46850	46900	46850	5
369	20231215	142200	857742700	46850	46850	46850	46850	3
370	20231215	142100	857602150	46850	46900	46900	46850	9
371	20231215	142000	857180350	46850	46850	46850	46850	4
372	20231215	141900	856992950	46850	46850	46850	46850	2
373	20231215	141800	856899250	46850	46850	46900	46850	6
374	20231215	141700	856618100	46900	46850	46900	46850	10
375	20231215	141600	856149350	47050	46800	47050	46800	4
376	20231215	141500	855961900	46800	46800	46800	46800	7
377	20231215	141400	855634300	46950	46800	46950	46800	74
378	20231215	141300	852160150	46800	46800	47000	46800	55
379	20231215	141200	849581100	46800	46850	46850	46800	51
380	20231215	141100	847191850	46800	46850	46850	46800	37
381	20231215	141000	845458550	46850	46850	46900	46800	211
382	20231215	140900	835572850	46850	46900	46900	46850	24
383	20231215	140800	834447350	46900	46850	46900	46850	27
384	20231215	140700	833181250	46850	46850	46900	46850	24
385	20231215	140600	832056050	46850	46900	46900	46850	6
386	20231215	140500	831774900	46850	46850	46850	46850	2
387	20231215	140400	831681200	46850	46850	46850	46850	68
388	20231215	140300	828495400	46800	46800	46800	46800	27
389	20231215	140200	827231800	46800	46800	46800	46800	3
390	20231215	140100	827091400	46800	46800	46850	46800	58
391	20231215	140000	824376950	46800	46800	46850	46800	19
392	20231215	135900	823487050	46850	46850	46850	46800	72
393	20231215	135800	820113950	46800	46850	46850	46800	40
394	20231215	135700	818240200	46800	46850	46850	46800	12
395	20231215	135600	817678100	46800	46850	46850	46800	199
396	20231215	135500	808360100	46850	46900	46900	46850	20
397	20231215	135400	807422450	46950	46850	46950	46850	3
398	20231215	135300	807281800	46850	46800	46850	46800	17
399	20231215	135200	806485450	46850	46800	46850	46800	225
400	20231215	135100	795944450	46800	46800	46800	46800	1
401	20231215	135000	795897650	46800	46850	46850	46800	154
402	20231215	134900	788682850	46850	46900	46900	46850	304
403	20231215	134800	774425600	46850	46900	46900	46850	13
404	20231215	134700	773816050	46850	46850	46850	46850	4
405	20231215	134600	773628650	46900	46850	46900	46850	6
406	20231215	134500	773347500	46850	46850	46900	46850	54
407	20231215	134400	770817100	46850	46900	46900	46850	23
408	20231215	134300	769739500	46850	46850	46900	46850	105
409	20231215	134200	764815400	46850	46900	46900	46850	3
410	20231215	134100	764674800	46850	46900	46900	46850	13
411	20231215	134000	764065250	46850	46900	46900	46850	14
412	20231215	133900	763408850	46900	46900	46900	46850	23
413	20231215	133800	762330250	46850	46850	46850	46850	3
414	20231215	133700	762189700	46850	46850	46900	46850	9
415	20231215	133600	761768000	46900	46900	46900	46900	0
416	20231215	133500	761768000	46900	46900	46900	46900	200
417	20231215	133400	752388000	46900	46850	46900	46850	5
418	20231215	133300	752153700	46900	46900	46900	46900	0
419	20231215	133200	752153700	46900	46850	46900	46850	3
420	20231215	133100	752013100	46850	46850	46850	46850	3
421	20231215	133000	751872550	46900	46950	46950	46900	57
422	20231215	132900	749198550	47000	47000	47000	46900	199
423	20231215	132800	739863950	47000	46850	47000	46800	315
424	20231215	132700	725103900	46850	46800	46850	46800	9
425	20231215	132600	724682350	46800	46800	46800	46800	50
426	20231215	132500	722342350	46800	46850	46850	46800	3
427	20231215	132400	722201900	46850	46850	46850	46850	0
428	20231215	132300	722201900	46850	46850	46850	46850	14
429	20231215	132200	721546000	46850	46800	46850	46800	18
430	20231215	132100	720702850	46850	46850	46850	46850	14
431	20231215	132000	720046950	46800	46850	46850	46800	9
432	20231215	131900	719625700	46850	46800	46850	46800	13
433	20231215	131800	719017250	46800	46800	46800	46800	1
434	20231215	131700	718970450	46800	46850	46850	46800	11
435	20231215	131600	718455150	46850	46800	46850	46800	61
436	20231215	131500	715597350	46850	46900	46900	46850	361
437	20231215	131400	698684450	46850	46850	46850	46850	2
438	20231215	131300	698590750	46850	46850	46850	46850	1
439	20231215	131200	698543900	46850	46850	46900	46850	5
440	20231215	131100	698309600	46900	46900	46900	46900	1
441	20231215	131000	698262700	46850	46900	46900	46850	2
442	20231215	130900	698168950	46850	46900	46900	46850	30
443	20231215	130800	696762950	46850	46900	46900	46850	13
444	20231215	130700	696153350	46850	46850	46850	46850	0
445	20231215	130600	696153350	46850	46850	46850	46850	2
446	20231215	130500	696059650	46900	46850	46900	46850	2
447	20231215	130400	695965900	46850	46850	46850	46850	1
448	20231215	130300	695919050	46850	46900	46900	46850	3
449	20231215	130200	695778450	46850	46850	46850	46850	2
450	20231215	130100	695684750	46850	46850	46850	46850	30
451	20231215	130000	694279250	46850	46950	46950	46850	90
452	20231215	125900	690058200	47000	47000	47000	47000	0
453	20231215	125800	690058200	47000	47000	47000	47000	1
454	20231215	125700	690011200	46900	47000	47000	46900	15
455	20231215	125600	689306300	46900	46900	47000	46900	81
456	20231215	125500	685506200	46900	46850	46900	46850	2
457	20231215	125400	685412450	46850	46850	46850	46850	4
458	20231215	125300	685225050	46850	46850	46850	46850	21
459	20231215	125200	684241200	46800	46800	46800	46800	1
460	20231215	125100	684194400	46800	46750	46800	46750	18
461	20231215	125000	683352150	46850	46800	46850	46800	59
462	20231215	124900	680590900	46750	46750	46750	46750	21
463	20231215	124800	679609150	46750	46750	46750	46750	1
464	20231215	124700	679562400	46850	46800	46850	46800	297
465	20231215	124600	665650450	46800	46800	46800	46800	180
466	20231215	124500	657226450	46800	46850	46850	46800	6
467	20231215	124400	656945400	46900	46900	46900	46900	0
468	20231215	124300	656945400	46900	46850	46950	46850	40
469	20231215	124200	655069900	46850	46850	46900	46850	117
470	20231215	124100	649587450	46900	46900	46900	46900	9
471	20231215	124000	649165350	46850	46850	46850	46850	0
472	20231215	123900	649165350	46850	46800	46850	46800	18
473	20231215	123800	648322300	46850	46850	46850	46850	14
474	20231215	123700	647666400	46800	46800	46800	46800	30
475	20231215	123600	646262400	46900	46800	46900	46800	12
476	20231215	123500	645700250	46850	46850	46850	46850	10
477	20231215	123400	645231750	46850	46800	46850	46800	826
478	20231215	123300	606574250	46900	46800	46900	46800	5
479	20231215	123200	606340050	46850	46850	46850	46850	8
480	20231215	123100	605965250	46850	46900	46900	46850	2
481	20231215	123000	605871500	46850	46850	46900	46850	163
482	20231215	122900	598234900	46900	46900	46900	46900	35
483	20231215	122800	596593400	46950	46850	46950	46850	3
484	20231215	122700	596452750	46850	46900	46900	46850	302
485	20231215	122600	582289650	46900	46950	46950	46900	2
486	20231215	122500	582195800	46900	46900	46900	46900	0
487	20231215	122400	582195800	46900	46900	46900	46900	0
488	20231215	122300	582195800	46900	46950	47000	46900	296
489	20231215	122200	568297200	47000	47000	47000	47000	56
490	20231215	122100	565665200	46950	46950	46950	46950	2
491	20231215	122000	565571300	46950	46950	46950	46950	4
492	20231215	121900	565383500	47000	47050	47100	47000	61
493	20231215	121800	562515700	47000	47000	47000	47000	1
494	20231215	121700	562468700	47000	47050	47050	47000	3
495	20231215	121600	562327650	47050	47000	47050	47000	2
496	20231215	121500	562233600	47000	47000	47000	47000	2
497	20231215	121400	562139600	47000	47000	47000	46950	40
498	20231215	121300	560259700	47000	47000	47000	47000	62
499	20231215	121200	557345700	47050	47050	47050	47050	24
500	20231215	121100	556216500	47050	47000	47050	47000	18
501	20231215	121000	555369750	47000	47000	47000	47000	2
502	20231215	120900	555275750	47100	47050	47100	47050	30
503	20231215	120800	553864200	47050	47050	47050	47050	2
504	20231215	120700	553770100	47050	47050	47050	47050	16
505	20231215	120600	553017300	47000	47000	47000	47000	0
506	20231215	120500	553017300	47000	47000	47000	47000	3
507	20231215	120400	552876300	47050	47050	47050	47000	16
508	20231215	120300	552123550	47050	47000	47050	47000	16
509	20231215	120200	551370850	47000	47050	47050	47000	3
510	20231215	120100	551229800	47000	47000	47000	47000	0
511	20231215	120000	551229800	47000	47000	47000	47000	1
512	20231215	115900	551182800	47100	47000	47100	47000	20
513	20231215	115800	550241900	47000	47050	47050	47000	6
514	20231215	115700	549959650	47050	47050	47050	47050	16
515	20231215	115600	549206850	47000	47000	47000	46950	91
516	20231215	115500	544929950	47000	47000	47000	47000	10
517	20231215	115400	544459950	47000	47000	47000	47000	1
518	20231215	115300	544412950	46950	46950	46950	46950	3
519	20231215	115200	544272100	46950	47000	47000	46950	17
520	20231215	115100	543473900	46950	46950	46950	46950	0
521	20231215	115000	543473900	46950	46950	46950	46900	33
522	20231215	114900	541924600	46950	47000	47000	46950	100
523	20231215	114800	537228200	46950	46950	46950	46950	0
524	20231215	114700	537228200	46950	46950	46950	46950	1
525	20231215	114600	537181250	47300	46950	47300	46900	311
526	20231215	114500	522577750	46950	47000	47000	46950	344
527	20231215	114400	506426900	46950	47000	47000	46950	3
528	20231215	114300	506286000	47000	47000	47000	47000	0
529	20231215	114200	506286000	47000	47000	47000	47000	18
530	20231215	114100	505440000	47000	47000	47000	47000	3
531	20231215	114000	505299000	47050	47100	47100	47000	117
532	20231215	113900	499794200	47050	47050	47050	47050	0
533	20231215	113800	499794200	47050	47050	47050	47050	1
534	20231215	113700	499747150	47000	47050	47050	47000	44
535	20231215	113600	497677000	47000	47000	47000	47000	2
536	20231215	113500	497583000	47000	47000	47050	47000	3
537	20231215	113400	497441950	47000	47050	47050	47000	4
538	20231215	113300	497253900	47000	47050	47050	47000	28
539	20231215	113200	495937850	46950	47050	47050	46950	30
540	20231215	113100	494526650	47000	47000	47000	47000	2
541	20231215	113000	494432650	47050	47050	47050	47050	3
542	20231215	112900	494291500	47000	47000	47000	46950	3
543	20231215	112800	494150550	46950	47000	47050	46950	3
544	20231215	112700	494009550	47000	47000	47000	47000	1
545	20231215	112600	493962550	47000	47000	47000	47000	4
546	20231215	112500	493774550	47050	47050	47050	46950	4
547	20231215	112400	493586550	47050	47050	47050	47050	1
548	20231215	112300	493539500	47000	46900	47000	46900	7
549	20231215	112200	493210600	47050	47050	47050	47000	4
550	20231215	112100	493022450	47050	47000	47050	47000	2
551	20231215	112000	492928400	47050	47050	47050	46900	528
552	20231215	111900	468162300	47050	46950	47050	46950	5
553	20231215	111800	467927350	47150	47150	47150	47150	1
554	20231215	111700	467880200	47150	47100	47150	46950	235
555	20231215	111600	456833200	47200	47100	47200	47100	4
556	20231215	111500	456644550	47150	47200	47200	47150	2
557	20231215	111400	456550200	47300	47150	47300	47150	281
558	20231215	111300	443296000	47150	47150	47150	47100	15
559	20231215	111200	442588850	47150	47150	47150	47150	1
560	20231215	111100	442541700	47100	47150	47150	47100	3
561	20231215	111000	442400350	47150	47150	47150	47100	13
562	20231215	110900	441787500	47100	47100	47150	47100	3
563	20231215	110800	441646150	47150	47150	47150	47150	1
564	20231215	110700	441599000	47150	47100	47150	47100	7
565	20231215	110600	441269150	47100	47150	47150	47100	9
566	20231215	110500	440844850	47100	47150	47150	47100	3
567	20231215	110400	440703500	47150	47050	47150	47050	324
568	20231215	110300	425458950	47050	47050	47050	47000	455
569	20231215	110200	404051250	47000	47000	47000	47000	1
570	20231215	110100	404004250	47050	47000	47050	47000	106
571	20231215	110000	399017050	47050	47000	47050	47000	22
572	20231215	105900	397982950	47050	47050	47050	47000	5
573	20231215	105800	397747800	47050	47050	47050	47000	6
574	20231215	105700	397465600	47050	47000	47050	47000	3
575	20231215	105600	397324500	47050	47050	47050	47050	2
576	20231215	105500	397230400	47050	47000	47050	47000	6
577	20231215	105400	396948250	47050	47000	47050	47000	3
578	20231215	105300	396807150	47000	47050	47050	47000	5
579	20231215	105200	396572000	47050	46900	47050	46900	14
580	20231215	105100	395914400	46950	46950	46950	46900	13
581	20231215	105000	395304100	46900	46950	46950	46900	4
582	20231215	104900	395116400	46950	46900	46950	46900	105
583	20231215	104800	390191750	46900	47050	47050	46900	439
584	20231215	104700	369571450	47050	47050	47050	47050	1
585	20231215	104600	369524400	47050	47050	47050	47000	6
586	20231215	104500	369242150	47000	47000	47000	47000	82
587	20231215	104400	365388150	47000	47050	47050	47000	221
588	20231215	104300	355001100	47050	47000	47050	47000	3
589	20231215	104200	354860000	47000	47050	47050	47000	9
590	20231215	104100	354436750	47000	47050	47050	47000	2
591	20231215	104000	354342700	47050	47100	47150	47050	149
592	20231215	103900	347327700	47050	47100	47100	47050	5
593	20231215	103800	347092300	47100	47100	47100	47100	6
594	20231215	103700	346809700	47100	47100	47100	47100	15
595	20231215	103600	346103200	47050	47100	47100	47050	6
596	20231215	103500	345820850	47100	47100	47100	47100	16
597	20231215	103400	345067250	47100	46950	47100	46950	246
598	20231215	103300	333517150	46950	47050	47100	46950	314
599	20231215	103200	318758250	47100	47100	47100	47100	2
600	20231215	103100	318664050	47100	47100	47100	47050	5
601	20231215	103000	318428600	47100	47150	47150	47000	10
602	20231215	102900	317957750	47100	47200	47200	47100	27
603	20231215	102800	316685400	47200	47150	47200	47150	20
604	20231215	102700	315742050	47100	47100	47150	47100	54
605	20231215	102600	313198500	47100	47150	47150	47100	3
606	20231215	102500	313057100	47150	47150	47150	47150	4
607	20231215	102400	312868500	47100	47250	47250	46950	245
608	20231215	102300	301322650	47250	47250	47250	47250	33
609	20231215	102200	299763400	47200	47250	47250	47200	35
610	20231215	102100	298111250	47250	47200	47250	47150	18
611	20231215	102000	297261600	47250	47150	47300	47150	48
612	20231215	101900	294995000	47250	47050	47250	47050	7
613	20231215	101800	294664950	47100	47250	47250	47100	15
614	20231215	101700	293956900	47300	47200	47300	47200	28
615	20231215	101600	292635200	47300	47300	47300	47300	6
616	20231215	101500	292351400	47250	47200	47250	47200	148
617	20231215	101400	285365100	47300	47200	47300	47150	243
618	20231215	101300	273895550	47300	47200	47300	47150	18
619	20231215	101200	273044950	47200	47250	47250	47150	110
620	20231215	101100	267847850	47250	47300	47300	47250	2
621	20231215	101000	267753300	47300	47300	47300	47250	14
622	20231215	100900	267091150	47300	47300	47300	47200	5
623	20231215	100800	266854800	47300	47300	47300	47300	3
624	20231215	100700	266712900	47300	47150	47300	47150	17
625	20231215	100600	265909250	47200	47100	47300	47100	38
626	20231215	100500	264113300	47200	47200	47200	47200	5
627	20231215	100400	263877300	47150	47200	47200	47150	5
628	20231215	100300	263641350	47200	47000	47200	46950	21
629	20231215	100200	262651650	47200	47050	47200	46950	36
630	20231215	100100	260958750	47000	47050	47300	47000	48
631	20231215	100000	258700500	47000	47000	47300	47000	67
632	20231215	095900	255551200	47000	47250	47250	47000	478
633	20231215	095800	233055850	47300	47100	47300	47100	15
634	20231215	095700	232349150	47350	47250	47350	47050	454
635	20231215	095600	210955400	47250	47350	47350	47250	13
636	20231215	095500	210341050	47250	47300	47300	47250	94
637	20231215	095400	205897150	47350	47350	47350	47350	0
638	20231215	095300	205897150	47350	47350	47350	47300	40
639	20231215	095200	204005050	47350	47300	47350	47250	18
640	20231215	095100	203153650	47300	47300	47300	47300	0
641	20231215	095000	203153650	47300	47300	47300	47300	14
642	20231215	094900	202491450	47350	47350	47350	47350	0
643	20231215	094800	202491450	47350	47350	47350	47350	75
644	20231215	094700	198940200	47350	47350	47350	47350	1
645	20231215	094600	198892850	47100	47100	47100	47100	1
646	20231215	094500	198845750	47300	47300	47300	47300	48
647	20231215	094400	196575350	47250	47250	47250	47250	0
648	20231215	094300	196575350	47250	47250	47250	47250	14
649	20231215	094200	195913850	47150	47150	47150	47150	1
650	20231215	094100	195866700	47300	47300	47300	47100	110
651	20231215	094000	190676650	47150	47200	47200	47150	52
652	20231215	093900	188222950	47250	47350	47350	47250	15
653	20231215	093800	187512800	47450	47450	47450	47450	28
654	20231215	093700	186184200	47100	47600	47600	47100	802
655	20231215	093600	148357350	47300	47550	47550	47300	659
656	20231215	093500	117166500	47550	47550	47550	47550	5
657	20231215	093400	116928750	47550	47550	47550	47550	42
658	20231215	093300	114931650	47450	47450	47450	47450	29
659	20231215	093200	113555600	47450	47600	47600	47450	157
660	20231215	093100	106100050	47550	47600	47600	47550	100
661	20231215	093000	101342150	47650	47550	47650	47550	23
662	20231215	092900	100247650	47500	47500	47500	47500	14
663	20231215	092800	99582650	47600	47600	47600	47600	14
664	20231215	092700	98916250	47650	47650	47650	47650	0
665	20231215	092600	98916250	47650	47650	47650	47600	59
666	20231215	092500	96106300	47650	47650	47650	47650	564
667	20231215	092400	69231700	47400	47400	47400	47400	1
668	20231215	092300	69184300	47400	47400	47400	47400	0
669	20231215	092200	69184300	47400	47650	47650	47400	43
670	20231215	092100	67135600	47700	47700	47700	47700	15
671	20231215	092000	66420100	47700	47700	47700	47700	14
672	20231215	091900	65752300	47400	47450	47450	47400	65
673	20231215	091800	62671200	47650	47450	47650	47450	35
674	20231215	091700	61003650	47650	47650	47650	47650	202
675	20231215	091600	51378350	47650	47650	47650	47650	17
676	20231215	091500	50568300	47700	47700	47700	47700	42
677	20231215	091400	48564900	47650	47650	47650	47650	0
678	20231215	091300	48564900	47650	47650	47650	47650	0
679	20231215	091200	48564900	47650	47350	47650	47350	43
680	20231215	091100	46516250	47450	47400	47450	47400	291
681	20231215	091000	32719900	47300	47300	47300	47300	0
682	20231215	090900	32719900	47300	47400	47400	47300	37
683	20231215	090800	30969000	47350	47350	47350	47350	14
684	20231215	090700	30306100	47350	47350	47350	47350	29
685	20231215	090600	28932950	47300	47300	47300	47300	38
686	20231215	090500	27135550	47300	47150	47300	47100	54
687	20231215	090400	24586100	47200	47400	47400	47200	185
688	20231215	090300	15836000	47400	47300	47400	47300	30
689	20231215	090200	14414900	47300	47400	47400	47300	146
690	20231215	090100	7498600	47400	47350	47400	47350	96
691	20231215	090000	2951100	47500	47600	47750	47500	62