KissMeData/300080/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	210000	3099629950	29000	29000	29000	29000	1239
3	20231214	205900	3099629950	29000	29000	29000	29000	0
4	20231214	205800	3099629950	29000	29000	29000	29000	0
5	20231214	205700	3099629950	29000	29000	29000	29000	0
6	20231214	205600	3099629950	29000	29000	29000	29000	0
7	20231214	205500	3099629950	29000	29000	29000	29000	0
8	20231214	205400	3099629950	29000	29000	29000	29000	0
9	20231214	205300	3099629950	29000	29000	29000	29000	0
10	20231214	205200	3099629950	29000	29000	29000	29000	0
11	20231214	205100	3099629950	29000	29000	29000	29000	0
12	20231214	205000	3099629950	29000	29000	29000	29000	0
13	20231214	204900	3099629950	29000	29000	29000	29000	0
14	20231214	204800	3099629950	29000	29000	29000	29000	0
15	20231214	204700	3099629950	29000	29000	29000	29000	0
16	20231214	204600	3099629950	29000	29000	29000	29000	0
17	20231214	204500	3099629950	29000	29000	29000	29000	0
18	20231214	204400	3099629950	29000	29000	29000	29000	0
19	20231214	204300	3099629950	29000	29000	29000	29000	0
20	20231214	204200	3099629950	29000	29000	29000	29000	0
21	20231214	204100	3099629950	29000	29000	29000	29000	0
22	20231214	204000	3099629950	29000	29000	29000	29000	0
23	20231214	203900	3099629950	29000	29000	29000	29000	0
24	20231214	203800	3099629950	29000	29000	29000	29000	0
25	20231214	203700	3099629950	29000	29000	29000	29000	0
26	20231214	203600	3099629950	29000	29000	29000	29000	0
27	20231214	203500	3099629950	29000	29000	29000	29000	0
28	20231214	203400	3099629950	29000	29000	29000	29000	0
29	20231214	203300	3099629950	29000	29000	29000	29000	0
30	20231214	203200	3099629950	29000	29000	29000	29000	0
31	20231214	203100	3099629950	29000	29000	29000	29000	0
32	20231214	203000	3099629950	29000	29000	29000	29000	1239
33	20231214	202900	3099629950	29000	29000	29000	29000	0
34	20231214	202800	3099629950	29000	29000	29000	29000	0
35	20231214	202700	3099629950	29000	29000	29000	29000	0
36	20231214	202600	3099629950	29000	29000	29000	29000	0
37	20231214	202500	3099629950	29000	29000	29000	29000	0
38	20231214	202400	3099629950	29000	29000	29000	29000	0
39	20231214	202300	3099629950	29000	29000	29000	29000	0
40	20231214	202200	3099629950	29000	29000	29000	29000	0
41	20231214	202100	3099629950	29000	29000	29000	29000	0
42	20231214	202000	3099629950	29000	29000	29000	29000	0
43	20231214	201900	3099629950	29000	29000	29000	29000	0
44	20231214	201800	3099629950	29000	29000	29000	29000	0
45	20231214	201700	3099629950	29000	29000	29000	29000	0
46	20231214	201600	3099629950	29000	29000	29000	29000	0
47	20231214	201500	3099629950	29000	29000	29000	29000	0
48	20231214	201400	3099629950	29000	29000	29000	29000	0
49	20231214	201300	3099629950	29000	29000	29000	29000	0
50	20231214	201200	3099629950	29000	29000	29000	29000	0
51	20231214	201100	3099629950	29000	29000	29000	29000	0
52	20231214	201000	3099629950	29000	29000	29000	29000	0
53	20231214	200900	3099629950	29000	29000	29000	29000	0
54	20231214	200800	3099629950	29000	29000	29000	29000	0
55	20231214	200700	3099629950	29000	29000	29000	29000	0
56	20231214	200600	3099629950	29000	29000	29000	29000	0
57	20231214	200500	3099629950	29000	29000	29000	29000	0
58	20231214	200400	3099629950	29000	29000	29000	29000	0
59	20231214	200300	3099629950	29000	29000	29000	29000	0
60	20231214	200200	3099629950	29000	29000	29000	29000	0
61	20231214	200100	3099629950	29000	29000	29000	29000	0
62	20231214	200000	3099629950	29000	29000	29000	29000	1239
63	20231214	195900	3099629950	29000	29000	29000	29000	0
64	20231214	195800	3099629950	29000	29000	29000	29000	0
65	20231214	195700	3099629950	29000	29000	29000	29000	0
66	20231214	195600	3099629950	29000	29000	29000	29000	0
67	20231214	195500	3099629950	29000	29000	29000	29000	0
68	20231214	195400	3099629950	29000	29000	29000	29000	0
69	20231214	195300	3099629950	29000	29000	29000	29000	0
70	20231214	195200	3099629950	29000	29000	29000	29000	0
71	20231214	195100	3099629950	29000	29000	29000	29000	0
72	20231214	195000	3099629950	29000	29000	29000	29000	0
73	20231214	194900	3099629950	29000	29000	29000	29000	0
74	20231214	194800	3099629950	29000	29000	29000	29000	0
75	20231214	194700	3099629950	29000	29000	29000	29000	0
76	20231214	194600	3099629950	29000	29000	29000	29000	0
77	20231214	194500	3099629950	29000	29000	29000	29000	0
78	20231214	194400	3099629950	29000	29000	29000	29000	0
79	20231214	194300	3099629950	29000	29000	29000	29000	0
80	20231214	194200	3099629950	29000	29000	29000	29000	0
81	20231214	194100	3099629950	29000	29000	29000	29000	0
82	20231214	194000	3099629950	29000	29000	29000	29000	0
83	20231214	193900	3099629950	29000	29000	29000	29000	0
84	20231214	193800	3099629950	29000	29000	29000	29000	0
85	20231214	193700	3099629950	29000	29000	29000	29000	0
86	20231214	193600	3099629950	29000	29000	29000	29000	0
87	20231214	193500	3099629950	29000	29000	29000	29000	0
88	20231214	193400	3099629950	29000	29000	29000	29000	0
89	20231214	193300	3099629950	29000	29000	29000	29000	0
90	20231214	193200	3099629950	29000	29000	29000	29000	0
91	20231214	193100	3099629950	29000	29000	29000	29000	0
92	20231214	193000	3099629950	29000	29000	29000	29000	1239
93	20231214	192900	3099629950	29000	29000	29000	29000	0
94	20231214	192800	3099629950	29000	29000	29000	29000	0
95	20231214	192700	3099629950	29000	29000	29000	29000	0
96	20231214	192600	3099629950	29000	29000	29000	29000	0
97	20231214	192500	3099629950	29000	29000	29000	29000	0
98	20231214	192400	3099629950	29000	29000	29000	29000	0
99	20231214	192300	3099629950	29000	29000	29000	29000	0
100	20231214	192200	3099629950	29000	29000	29000	29000	0
101	20231214	192100	3099629950	29000	29000	29000	29000	0
102	20231214	192000	3099629950	29000	29000	29000	29000	0
103	20231214	191900	3099629950	29000	29000	29000	29000	0
104	20231214	191800	3099629950	29000	29000	29000	29000	0
105	20231214	191700	3099629950	29000	29000	29000	29000	0
106	20231214	191600	3099629950	29000	29000	29000	29000	0
107	20231214	191500	3099629950	29000	29000	29000	29000	0
108	20231214	191400	3099629950	29000	29000	29000	29000	0
109	20231214	191300	3099629950	29000	29000	29000	29000	0
110	20231214	191200	3099629950	29000	29000	29000	29000	0
111	20231214	191100	3099629950	29000	29000	29000	29000	0
112	20231214	191000	3099629950	29000	29000	29000	29000	0
113	20231214	190900	3099629950	29000	29000	29000	29000	0
114	20231214	190800	3099629950	29000	29000	29000	29000	0
115	20231214	190700	3099629950	29000	29000	29000	29000	0
116	20231214	190600	3099629950	29000	29000	29000	29000	0
117	20231214	190500	3099629950	29000	29000	29000	29000	0
118	20231214	190400	3099629950	29000	29000	29000	29000	0
119	20231214	190300	3099629950	29000	29000	29000	29000	0
120	20231214	190200	3099629950	29000	29000	29000	29000	0
121	20231214	190100	3099629950	29000	29000	29000	29000	0
122	20231214	190000	3099629950	29000	29000	29000	29000	1239
123	20231214	185900	3099629950	29000	29000	29000	29000	0
124	20231214	185800	3099629950	29000	29000	29000	29000	0
125	20231214	185700	3099629950	29000	29000	29000	29000	0
126	20231214	185600	3099629950	29000	29000	29000	29000	0
127	20231214	185500	3099629950	29000	29000	29000	29000	0
128	20231214	185400	3099629950	29000	29000	29000	29000	0
129	20231214	185300	3099629950	29000	29000	29000	29000	0
130	20231214	185200	3099629950	29000	29000	29000	29000	0
131	20231214	185100	3099629950	29000	29000	29000	29000	0
132	20231214	185000	3099629950	29000	29000	29000	29000	0
133	20231214	184900	3099629950	29000	29000	29000	29000	0
134	20231214	184800	3099629950	29000	29000	29000	29000	0
135	20231214	184700	3099629950	29000	29000	29000	29000	0
136	20231214	184600	3099629950	29000	29000	29000	29000	0
137	20231214	184500	3099629950	29000	29000	29000	29000	0
138	20231214	184400	3099629950	29000	29000	29000	29000	0
139	20231214	184300	3099629950	29000	29000	29000	29000	0
140	20231214	184200	3099629950	29000	29000	29000	29000	0
141	20231214	184100	3099629950	29000	29000	29000	29000	0
142	20231214	184000	3099629950	29000	29000	29000	29000	0
143	20231214	183900	3099629950	29000	29000	29000	29000	0
144	20231214	183800	3099629950	29000	29000	29000	29000	0
145	20231214	183700	3099629950	29000	29000	29000	29000	0
146	20231214	183600	3099629950	29000	29000	29000	29000	0
147	20231214	183500	3099629950	29000	29000	29000	29000	0
148	20231214	183400	3099629950	29000	29000	29000	29000	0
149	20231214	183300	3099629950	29000	29000	29000	29000	0
150	20231214	183200	3099629950	29000	29000	29000	29000	0
151	20231214	183100	3099629950	29000	29000	29000	29000	0
152	20231214	183000	3099629950	29000	29000	29000	29000	1239
153	20231214	182900	3099629950	29000	29000	29000	29000	0
154	20231214	182800	3099629950	29000	29000	29000	29000	0
155	20231214	182700	3099629950	29000	29000	29000	29000	0
156	20231214	182600	3099629950	29000	29000	29000	29000	0
157	20231214	182500	3099629950	29000	29000	29000	29000	0
158	20231214	182400	3099629950	29000	29000	29000	29000	0
159	20231214	182300	3099629950	29000	29000	29000	29000	0
160	20231214	182200	3099629950	29000	29000	29000	29000	0
161	20231214	182100	3099629950	29000	29000	29000	29000	0
162	20231214	182000	3099629950	29000	29000	29000	29000	0
163	20231214	181900	3099629950	29000	29000	29000	29000	0
164	20231214	181800	3099629950	29000	29000	29000	29000	0
165	20231214	181700	3099629950	29000	29000	29000	29000	0
166	20231214	181600	3099629950	29000	29000	29000	29000	0
167	20231214	181500	3099629950	29000	29000	29000	29000	0
168	20231214	181400	3099629950	29000	29000	29000	29000	0
169	20231214	181300	3099629950	29000	29000	29000	29000	0
170	20231214	181200	3099629950	29000	29000	29000	29000	0
171	20231214	181100	3099629950	29000	29000	29000	29000	0
172	20231214	181000	3099629950	29000	29000	29000	29000	0
173	20231214	180900	3099629950	29000	29000	29000	29000	0
174	20231214	180800	3099629950	29000	29000	29000	29000	0
175	20231214	180700	3099629950	29000	29000	29000	29000	0
176	20231214	180600	3099629950	29000	29000	29000	29000	0
177	20231214	180500	3099629950	29000	29000	29000	29000	0
178	20231214	180400	3099629950	29000	29000	29000	29000	0
179	20231214	180300	3099629950	29000	29000	29000	29000	0
180	20231214	180200	3099629950	29000	29000	29000	29000	0
181	20231214	180100	3099629950	29000	29000	29000	29000	0
182	20231214	180000	3099629950	29000	29000	29000	29000	1239
183	20231214	175900	3099629950	29000	29000	29000	29000	0
184	20231214	175800	3099629950	29000	29000	29000	29000	0
185	20231214	175700	3099629950	29000	29000	29000	29000	0
186	20231214	175600	3099629950	29000	29000	29000	29000	0
187	20231214	175500	3099629950	29000	29000	29000	29000	0
188	20231214	175400	3099629950	29000	29000	29000	29000	0
189	20231214	175300	3099629950	29000	29000	29000	29000	0
190	20231214	175200	3099629950	29000	29000	29000	29000	0
191	20231214	175100	3099629950	29000	29000	29000	29000	0
192	20231214	175000	3099629950	29000	29000	29000	29000	0
193	20231214	174900	3099629950	29000	29000	29000	29000	0
194	20231214	174800	3099629950	29000	29000	29000	29000	0
195	20231214	174700	3099629950	29000	29000	29000	29000	0
196	20231214	174600	3099629950	29000	29000	29000	29000	0
197	20231214	174500	3099629950	29000	29000	29000	29000	0
198	20231214	174400	3099629950	29000	29000	29000	29000	0
199	20231214	174300	3099629950	29000	29000	29000	29000	0
200	20231214	174200	3099629950	29000	29000	29000	29000	0
201	20231214	174100	3099629950	29000	29000	29000	29000	0
202	20231214	174000	3099629950	29000	29000	29000	29000	0
203	20231214	173900	3099629950	29000	29000	29000	29000	0
204	20231214	173800	3099629950	29000	29000	29000	29000	0
205	20231214	173700	3099629950	29000	29000	29000	29000	0
206	20231214	173600	3099629950	29000	29000	29000	29000	0
207	20231214	173500	3099629950	29000	29000	29000	29000	0
208	20231214	173400	3099629950	29000	29000	29000	29000	0
209	20231214	173300	3099629950	29000	29000	29000	29000	0
210	20231214	173200	3099629950	29000	29000	29000	29000	0
211	20231214	173100	3099629950	29000	29000	29000	29000	0
212	20231214	173000	3099629950	29000	29000	29000	29000	1239
213	20231214	172900	3099629950	29000	29000	29000	29000	0
214	20231214	172800	3099629950	29000	29000	29000	29000	0
215	20231214	172700	3099629950	29000	29000	29000	29000	0
216	20231214	172600	3099629950	29000	29000	29000	29000	0
217	20231214	172500	3099629950	29000	29000	29000	29000	0
218	20231214	172400	3099629950	29000	29000	29000	29000	0
219	20231214	172300	3099629950	29000	29000	29000	29000	0
220	20231214	172200	3099629950	29000	29000	29000	29000	0
221	20231214	172100	3099629950	29000	29000	29000	29000	0
222	20231214	172000	3099629950	29000	29000	29000	29000	0
223	20231214	171900	3099629950	29000	29000	29000	29000	0
224	20231214	171800	3099629950	29000	29000	29000	29000	0
225	20231214	171700	3099629950	29000	29000	29000	29000	0
226	20231214	171600	3099629950	29000	29000	29000	29000	0
227	20231214	171500	3099629950	29000	29000	29000	29000	0
228	20231214	171400	3099629950	29000	29000	29000	29000	0
229	20231214	171300	3099629950	29000	29000	29000	29000	0
230	20231214	171200	3099629950	29000	29000	29000	29000	0
231	20231214	171100	3099629950	29000	29000	29000	29000	0
232	20231214	171000	3099629950	29000	29000	29000	29000	0
233	20231214	170900	3099629950	29000	29000	29000	29000	0
234	20231214	170800	3099629950	29000	29000	29000	29000	0
235	20231214	170700	3099629950	29000	29000	29000	29000	0
236	20231214	170600	3099629950	29000	29000	29000	29000	0
237	20231214	170500	3099629950	29000	29000	29000	29000	0
238	20231214	170400	3099629950	29000	29000	29000	29000	0
239	20231214	170300	3099629950	29000	29000	29000	29000	0
240	20231214	170200	3099629950	29000	29000	29000	29000	0
241	20231214	170100	3099629950	29000	29000	29000	29000	0
242	20231214	170000	3099629950	29000	29000	29000	29000	1239
243	20231214	165900	3099629950	29000	29000	29000	29000	0
244	20231214	165800	3099629950	29000	29000	29000	29000	0
245	20231214	165700	3099629950	29000	29000	29000	29000	0
246	20231214	165600	3099629950	29000	29000	29000	29000	0
247	20231214	165500	3099629950	29000	29000	29000	29000	0
248	20231214	165400	3099629950	29000	29000	29000	29000	0
249	20231214	165300	3099629950	29000	29000	29000	29000	0
250	20231214	165200	3099629950	29000	29000	29000	29000	0
251	20231214	165100	3099629950	29000	29000	29000	29000	0
252	20231214	165000	3099629950	29000	29000	29000	29000	0
253	20231214	164900	3099629950	29000	29000	29000	29000	0
254	20231214	164800	3099629950	29000	29000	29000	29000	0
255	20231214	164700	3099629950	29000	29000	29000	29000	0
256	20231214	164600	3099629950	29000	29000	29000	29000	0
257	20231214	164500	3099629950	29000	29000	29000	29000	0
258	20231214	164400	3099629950	29000	29000	29000	29000	0
259	20231214	164300	3099629950	29000	29000	29000	29000	0
260	20231214	164200	3099629950	29000	29000	29000	29000	0
261	20231214	164100	3099629950	29000	29000	29000	29000	0
262	20231214	164000	3099629950	29000	29000	29000	29000	0
263	20231214	163900	3099629950	29000	29000	29000	29000	0
264	20231214	163800	3099629950	29000	29000	29000	29000	0
265	20231214	163700	3099629950	29000	29000	29000	29000	0
266	20231214	163600	3099629950	29000	29000	29000	29000	0
267	20231214	163500	3099629950	29000	29000	29000	29000	0
268	20231214	163400	3099629950	29000	29000	29000	29000	0
269	20231214	163300	3099629950	29000	29000	29000	29000	0
270	20231214	163200	3099629950	29000	29000	29000	29000	0
271	20231214	163100	3099629950	29000	29000	29000	29000	0
272	20231214	163000	3099629950	29000	29000	29000	29000	1239
273	20231214	162900	3099629950	29000	29000	29000	29000	0
274	20231214	162800	3099629950	29000	29000	29000	29000	0
275	20231214	162700	3099629950	29000	29000	29000	29000	0
276	20231214	162600	3099629950	29000	29000	29000	29000	0
277	20231214	162500	3099629950	29000	29000	29000	29000	0
278	20231214	162400	3099629950	29000	29000	29000	29000	0
279	20231214	162300	3099629950	29000	29000	29000	29000	0
280	20231214	162200	3099629950	29000	29000	29000	29000	0
281	20231214	162100	3099629950	29000	29000	29000	29000	0
282	20231214	162000	3099629950	29000	29000	29000	29000	0
283	20231214	161900	3099629950	29000	29000	29000	29000	0
284	20231214	161800	3099629950	29000	29000	29000	29000	0
285	20231214	161700	3099629950	29000	29000	29000	29000	0
286	20231214	161600	3099629950	29000	29000	29000	29000	0
287	20231214	161500	3099629950	29000	29000	29000	29000	0
288	20231214	161400	3099629950	29000	29000	29000	29000	0
289	20231214	161300	3099629950	29000	29000	29000	29000	0
290	20231214	161200	3099629950	29000	29000	29000	29000	0
291	20231214	161100	3099629950	29000	29000	29000	29000	0
292	20231214	161000	3099629950	29000	29000	29000	29000	0
293	20231214	160900	3099629950	29000	29000	29000	29000	0
294	20231214	160800	3099629950	29000	29000	29000	29000	0
295	20231214	160700	3099629950	29000	29000	29000	29000	0
296	20231214	160600	3099629950	29000	29000	29000	29000	0
297	20231214	160500	3099629950	29000	29000	29000	29000	0
298	20231214	160400	3099629950	29000	29000	29000	29000	0
299	20231214	160300	3099629950	29000	29000	29000	29000	0
300	20231214	160200	3099629950	29000	29000	29000	29000	0
301	20231214	160100	3099629950	29000	29000	29000	29000	0
302	20231214	160000	3099629950	29000	29000	29000	29000	1239
303	20231214	155900	3099629950	29000	29000	29000	29000	0
304	20231214	155800	3099629950	29000	29000	29000	29000	0
305	20231214	155700	3099629950	29000	29000	29000	29000	0
306	20231214	155600	3099629950	29000	29000	29000	29000	0
307	20231214	155500	3099629950	29000	29000	29000	29000	0
308	20231214	155400	3099629950	29000	29000	29000	29000	0
309	20231214	155300	3099629950	29000	29000	29000	29000	0
310	20231214	155200	3099629950	29000	29000	29000	29000	0
311	20231214	155100	3099629950	29000	29000	29000	29000	0
312	20231214	155000	3099629950	29000	29000	29000	29000	0
313	20231214	154900	3099629950	29000	29000	29000	29000	0
314	20231214	154800	3099629950	29000	29000	29000	29000	0
315	20231214	154700	3099629950	29000	29000	29000	29000	0
316	20231214	154600	3099629950	29000	29000	29000	29000	0
317	20231214	154500	3099629950	29000	29000	29000	29000	0
318	20231214	154400	3099629950	29000	29000	29000	29000	0
319	20231214	154300	3099629950	29000	29000	29000	29000	0
320	20231214	154200	3099629950	29000	29000	29000	29000	0
321	20231214	154100	3099629950	29000	29000	29000	29000	0
322	20231214	154000	3099629950	29000	29000	29000	29000	0
323	20231214	153900	3099629950	29000	29000	29000	29000	0
324	20231214	153800	3099629950	29000	29000	29000	29000	0
325	20231214	153700	3099629950	29000	29000	29000	29000	0
326	20231214	153600	3099629950	29000	29000	29000	29000	0
327	20231214	153500	3099629950	29000	29000	29000	29000	0
328	20231214	153400	3099629950	29000	29000	29000	29000	0
329	20231214	153300	3099629950	29000	29000	29000	29000	0
330	20231214	153200	3099629950	29000	29000	29000	29000	0
331	20231214	153100	3099629950	29000	29000	29000	29000	0
332	20231214	153000	3099629950	29000	29000	29000	29000	2478
333	20231214	152900	3063698950	29050	29050	29050	29050	0
334	20231214	152800	3063698950	29050	29050	29050	29050	0
335	20231214	152700	3063698950	29050	29050	29050	29050	0
336	20231214	152600	3063698950	29050	29050	29050	29050	0
337	20231214	152500	3063698950	29050	29050	29050	29050	0
338	20231214	152400	3063698950	29050	29050	29050	29050	0
339	20231214	152300	3063698950	29050	29050	29050	29050	0
340	20231214	152200	3063698950	29050	29050	29050	29050	0
341	20231214	152100	3063698950	29050	29050	29050	29050	0
342	20231214	152000	3063698950	29050	29050	29050	29050	0
343	20231214	151900	3063698950	29050	29050	29050	29000	151
344	20231214	151800	3059312900	29050	29100	29100	29050	153
345	20231214	151700	3054866450	29100	29050	29100	29050	169
346	20231214	151600	3049956500	29100	29100	29100	29100	29
347	20231214	151500	3049112600	29050	29050	29050	29050	12
348	20231214	151400	3048764000	29100	29100	29100	29100	18
349	20231214	151300	3048240200	29050	29100	29100	29050	53
350	20231214	151200	3046699300	29100	29100	29100	29050	191
351	20231214	151100	3041142100	29050	29100	29100	29050	49
352	20231214	151000	3039717100	29100	29100	29100	29050	213
353	20231214	150900	3033521850	29050	29000	29100	29000	139
354	20231214	150800	3029483900	29000	29050	29100	29000	327
355	20231214	150700	3019983350	29100	29100	29150	29100	13
356	20231214	150600	3019604950	29150	29100	29150	29000	63
357	20231214	150500	3017774950	29050	29100	29150	29050	151
358	20231214	150400	3013379200	29150	29150	29150	29150	2
359	20231214	150300	3013320900	29100	29100	29150	29100	503
360	20231214	150200	2998663750	29100	29100	29150	29050	610
361	20231214	150100	2980890500	29000	29050	29100	29000	29
362	20231214	150000	2980048000	29050	29000	29050	29000	330
363	20231214	145900	2970467200	29000	29000	29050	29000	29
364	20231214	145800	2969626150	29000	28950	29000	28950	285
365	20231214	145700	2961369300	29000	29050	29050	29000	30
366	20231214	145600	2960498800	29100	29000	29100	29000	764
367	20231214	145500	2938279050	28950	29000	29050	28950	489
368	20231214	145400	2924088800	29000	28900	29050	28900	1133
369	20231214	145300	2891206800	28900	28800	28950	28800	577
370	20231214	145200	2874519900	28800	28750	28800	28750	507
371	20231214	145100	2859942050	28750	28650	28750	28600	191
372	20231214	145000	2854475150	28650	28600	28650	28600	114
373	20231214	144900	2851211250	28650	28700	28700	28650	772
374	20231214	144800	2829088450	28700	28700	28750	28700	62
375	20231214	144700	2827308900	28700	28700	28700	28700	162
376	20231214	144600	2822659500	28700	28700	28700	28700	30
377	20231214	144500	2821798500	28700	28700	28700	28700	66
378	20231214	144400	2819904300	28650	28700	28750	28650	207
379	20231214	144300	2813963400	28700	28700	28700	28650	33
380	20231214	144200	2813016350	28700	28700	28700	28700	60
381	20231214	144100	2811294350	28700	28750	28750	28700	87
382	20231214	144000	2808797350	28750	28700	28750	28700	174
383	20231214	143900	2803803200	28700	28700	28700	28700	100
384	20231214	143800	2800933200	28800	28700	28800	28700	11
385	20231214	143700	2800616500	28750	28750	28800	28700	171
386	20231214	143600	2795706400	28750	28750	28750	28700	398
387	20231214	143500	2784267500	28750	28750	28800	28750	164
388	20231214	143400	2779552450	28750	28750	28750	28750	41
389	20231214	143300	2778373700	28800	28800	28800	28800	8
390	20231214	143200	2778143300	28750	28750	28750	28750	126
391	20231214	143100	2774520800	28800	28750	28800	28750	357
392	20231214	143000	2764256450	28800	28800	28800	28800	168
393	20231214	142900	2759418050	28850	28700	28950	28700	535
394	20231214	142800	2744009750	28700	28650	28700	28650	793
395	20231214	142700	2721260700	28650	28850	28850	28650	4879
396	20231214	142600	2580857300	28850	28850	28850	28850	1777
397	20231214	142500	2529590850	28950	28950	28950	28950	1
398	20231214	142400	2529561900	28850	28900	28900	28850	101
399	20231214	142300	2526647400	28900	28900	28900	28900	257
400	20231214	142200	2519220100	28850	28850	28850	28850	0
401	20231214	142100	2519220100	28850	28900	28900	28850	33
402	20231214	142000	2518267750	28900	28900	28900	28900	30
403	20231214	141900	2517400750	28850	28900	28900	28850	170
404	20231214	141800	2512490250	29000	28950	29000	28950	20
405	20231214	141700	2511910750	28950	28950	28950	28950	15
406	20231214	141600	2511476500	28950	29000	29000	28950	434
407	20231214	141500	2498897400	29000	28950	29000	28950	449
408	20231214	141400	2485886350	28950	28900	28950	28900	28
409	20231214	141300	2485077100	28950	28900	28950	28900	55
410	20231214	141200	2483485100	28850	28850	28850	28850	66
411	20231214	141100	2481581000	28850	28900	28900	28850	48
412	20231214	141000	2480193900	28900	28900	28900	28850	49
413	20231214	140900	2478779150	28900	28900	28900	28900	3
414	20231214	140800	2478692450	28900	28900	28900	28900	159
415	20231214	140700	2474097350	28950	28950	28950	28950	0
416	20231214	140600	2474097350	28950	28900	28950	28900	4
417	20231214	140500	2473981700	28900	28900	28900	28900	77
418	20231214	140400	2471756400	28850	28850	28850	28850	8
419	20231214	140300	2471525600	28850	28850	28850	28850	72
420	20231214	140200	2469448400	28850	28900	28900	28850	66
421	20231214	140100	2467543700	28900	28900	28900	28900	100
422	20231214	140000	2464653700	28900	28900	29000	28900	559
423	20231214	135900	2448489750	28950	28950	28950	28950	74
424	20231214	135800	2446347450	28950	28900	28950	28900	437
425	20231214	135700	2433696800	28950	28900	28950	28900	34
426	20231214	135600	2432713850	28900	28900	28900	28900	0
427	20231214	135500	2432713850	28900	28900	28900	28900	1
428	20231214	135400	2432684950	28900	28900	28900	28900	137
429	20231214	135300	2428725650	28900	28850	28900	28850	179
430	20231214	135200	2423555850	28850	28850	28850	28850	178
431	20231214	135100	2418420550	28900	28900	28900	28850	144
432	20231214	135000	2414265600	28850	28850	28900	28850	143
433	20231214	134900	2410140000	28900	28900	28900	28900	20
434	20231214	134800	2409562000	28900	28950	28950	28900	2534
435	20231214	134700	2336306450	28950	29000	29000	28950	19
436	20231214	134600	2335755550	29000	29000	29000	29000	2
437	20231214	134500	2335697550	28950	28950	28950	28950	27
438	20231214	134400	2334915900	29000	29000	29000	29000	2
439	20231214	134300	2334857900	28950	28950	28950	28950	27
440	20231214	134200	2334076250	28950	28950	28950	28950	0
441	20231214	134100	2334076250	28950	28950	28950	28950	557
442	20231214	134000	2317951100	28950	28950	28950	28950	54
443	20231214	133900	2316387800	29000	28950	29000	28950	28
444	20231214	133800	2315577150	29000	29000	29000	29000	1
445	20231214	133700	2315548150	29000	29000	29000	29000	151
446	20231214	133600	2311169150	29000	29000	29000	29000	11
447	20231214	133500	2310850150	29000	29000	29000	29000	17
448	20231214	133400	2310357150	29000	29000	29000	29000	32
449	20231214	133300	2309429150	29000	29000	29000	29000	0
450	20231214	133200	2309429150	29000	29000	29000	29000	28
451	20231214	133100	2308617150	29000	29000	29000	29000	167
452	20231214	133000	2303774150	29000	29000	29050	29000	251
453	20231214	132900	2296494650	29000	29050	29050	29000	132
454	20231214	132800	2292666600	29050	29050	29050	29050	29
455	20231214	132700	2291824150	29050	29050	29050	29050	39
456	20231214	132600	2290691200	29050	29000	29050	29000	28
457	20231214	132500	2289879150	29050	29000	29050	29000	35
458	20231214	132400	2288863150	29000	29000	29000	29000	27
459	20231214	132300	2288080150	29000	29000	29000	29000	74
460	20231214	132200	2285934150	29000	29000	29000	29000	11
461	20231214	132100	2285615150	28950	28950	28950	28950	27
462	20231214	132000	2284833500	29000	28950	29000	28950	24
463	20231214	131900	2284138550	29000	29000	29050	29000	131
464	20231214	131800	2280339450	29050	29050	29050	29050	3
465	20231214	131700	2280252300	29050	29050	29050	29050	0
466	20231214	131600	2280252300	29050	29000	29050	29000	360
467	20231214	131500	2269809350	28950	28950	28950	28950	122
468	20231214	131400	2266277450	28950	28950	28950	28950	77
469	20231214	131300	2264048300	29000	29000	29000	29000	0
470	20231214	131200	2264048300	29000	29000	29000	29000	1
471	20231214	131100	2264019300	29000	29000	29000	29000	120
472	20231214	131000	2260539300	28950	28950	28950	28950	127
473	20231214	130900	2256862650	28900	28900	28900	28900	0
474	20231214	130800	2256862650	28900	28950	28950	28900	41
475	20231214	130700	2255676300	28950	28950	28950	28950	3
476	20231214	130600	2255589450	28950	28950	28950	28950	29
477	20231214	130500	2254749900	28950	28950	28950	28950	0
478	20231214	130400	2254749900	28950	29000	29000	28950	511
479	20231214	130300	2239950800	29000	29050	29050	29000	108
480	20231214	130200	2236818300	29000	29000	29000	29000	9
481	20231214	130100	2236557300	29000	28950	29000	28950	223
482	20231214	130000	2230095550	28900	28900	28900	28900	404
483	20231214	125900	2218419950	28900	28900	28900	28900	822
484	20231214	125800	2194664150	28850	28900	28900	28850	134
485	20231214	125700	2190797650	28900	28850	28900	28850	57
486	20231214	125600	2189152950	28900	28850	28900	28850	358
487	20231214	125500	2178821750	28850	28850	28850	28850	33
488	20231214	125400	2177869700	28900	28900	28900	28900	1
489	20231214	125300	2177840800	28900	28900	28900	28900	1
490	20231214	125200	2177811900	28900	28950	28950	28900	554
491	20231214	125100	2161796950	28950	28950	28950	28950	101
492	20231214	125000	2158873000	29000	29000	29000	29000	2
493	20231214	124900	2158815000	29000	29000	29000	29000	214
494	20231214	124800	2152609000	29050	29050	29050	29050	30
495	20231214	124700	2151737500	29050	29050	29050	29050	11
496	20231214	124600	2151417950	29050	29050	29050	29050	11
497	20231214	124500	2151098400	29100	29100	29100	29100	10
498	20231214	124400	2150807400	29050	29050	29050	29050	41
499	20231214	124300	2149616350	29000	29000	29000	29000	27
500	20231214	124200	2148833350	29000	28950	29000	28950	101
501	20231214	124100	2145905900	28950	28950	28950	28950	27
502	20231214	124000	2145124250	28950	28950	28950	28950	62
503	20231214	123900	2143329350	28950	28950	28950	28950	30
504	20231214	123800	2142460850	29000	29000	29000	29000	10
505	20231214	123700	2142170850	29000	28950	29000	28950	52
506	20231214	123600	2140664200	29000	29000	29000	29000	32
507	20231214	123500	2139736200	29000	28950	29000	28950	29
508	20231214	123400	2138896550	29000	28900	29000	28900	113
509	20231214	123300	2135619750	28900	28950	28950	28900	32
510	20231214	123200	2134694000	28950	28950	28950	28950	309
511	20231214	123100	2125748450	28900	28900	28900	28900	0
512	20231214	123000	2125748450	28900	28900	28900	28900	27
513	20231214	122900	2124968150	28900	28900	28900	28900	1
514	20231214	122800	2124939250	28900	28900	28900	28900	28
515	20231214	122700	2124130050	28900	28900	28900	28900	0
516	20231214	122600	2124130050	28900	28900	28900	28900	57
517	20231214	122500	2122482750	28950	28950	28950	28950	0
518	20231214	122400	2122482750	28950	28950	28950	28950	40
519	20231214	122300	2121324750	28950	28950	28950	28950	200
520	20231214	122200	2115534750	28900	28900	28900	28900	0
521	20231214	122100	2115534750	28900	28900	28900	28900	29
522	20231214	122000	2114696650	28900	28900	28900	28900	43
523	20231214	121900	2113453950	28950	28950	28950	28950	162
524	20231214	121800	2108764050	28950	29000	29000	28950	13
525	20231214	121700	2108387200	29000	28950	29000	28950	193
526	20231214	121600	2102799600	28950	28950	28950	28950	20
527	20231214	121500	2102220600	29000	29050	29050	29000	516
528	20231214	121400	2087253900	29050	29050	29050	29050	87
529	20231214	121300	2084726550	29000	29000	29000	29000	45
530	20231214	121200	2083421550	29050	29050	29050	29050	7
531	20231214	121100	2083218200	29000	29050	29050	29000	166
532	20231214	121000	2078400900	29000	29050	29050	29000	32
533	20231214	120900	2077472650	29050	29100	29100	29050	619
534	20231214	120800	2059487650	29050	29050	29050	29050	27
535	20231214	120700	2058703300	29050	29100	29100	29050	304
536	20231214	120600	2049864600	29100	29050	29100	29050	36
537	20231214	120500	2048818450	29100	29050	29100	29050	1304
538	20231214	120400	2010880950	29050	29000	29050	29000	748
539	20231214	120300	1989180150	29000	29000	29000	29000	114
540	20231214	120200	1985874150	29000	29000	29000	29000	0
541	20231214	120100	1985874150	29000	29000	29000	28950	30
542	20231214	120000	1985005500	29000	29000	29000	29000	30
543	20231214	115900	1984135500	28950	29000	29000	28950	32
544	20231214	115800	1983208850	29000	29000	29000	29000	0
545	20231214	115700	1983208850	29000	28950	29000	28950	37
546	20231214	115600	1982137200	29000	29000	29000	29000	21
547	20231214	115500	1981528200	28950	28900	28950	28900	246
548	20231214	115400	1974412350	28900	28850	28900	28850	2969
549	20231214	115300	1888747150	28800	28850	28850	28800	141
550	20231214	115200	1884679800	28850	28850	28900	28800	186
551	20231214	115100	1879313750	28850	28850	28850	28850	445
552	20231214	115000	1866475500	28850	28900	28900	28850	29
553	20231214	114900	1865638750	28900	28900	28900	28900	170
554	20231214	114800	1860725750	28900	28950	28950	28900	47
555	20231214	114700	1859366950	28950	28950	28950	28950	5
556	20231214	114600	1859222200	28900	28950	28950	28900	72
557	20231214	114500	1857140900	28950	28950	28950	28950	77
558	20231214	114400	1854911750	28950	28900	28950	28900	130
559	20231214	114300	1851149600	28950	28900	28950	28900	189
560	20231214	114200	1845679350	28900	28900	28900	28900	128
561	20231214	114100	1841980150	28900	28950	28950	28900	544
562	20231214	114000	1826235950	28950	28950	28950	28950	5
563	20231214	113900	1826091200	28950	28950	28950	28950	148
564	20231214	113800	1821806600	28950	28950	28950	28950	0
565	20231214	113700	1821806600	28950	28950	28950	28950	76
566	20231214	113600	1819606400	28950	28950	28950	28950	165
567	20231214	113500	1814829650	28950	28950	28950	28950	87
568	20231214	113400	1812311000	28950	29000	29000	28950	137
569	20231214	113300	1808343050	29000	29000	29000	29000	263
570	20231214	113200	1800716050	29000	29050	29050	29000	8
571	20231214	113100	1800483850	29050	29050	29050	29050	23
572	20231214	113000	1799815700	29050	29050	29050	29050	29
573	20231214	112900	1798973250	29050	29100	29100	29050	5
574	20231214	112800	1798827800	29100	29100	29100	29100	30
575	20231214	112700	1797954800	29050	29000	29050	29000	160
576	20231214	112600	1793309800	29000	29000	29000	29000	159
577	20231214	112500	1788698800	29000	29050	29050	29000	113
578	20231214	112400	1785416250	29050	29100	29100	29050	108
579	20231214	112300	1782278800	29100	29100	29100	29100	4
580	20231214	112200	1782162400	29050	28950	29050	28950	677
581	20231214	112100	1762525650	29000	29000	29000	29000	675
582	20231214	112000	1742950650	29000	29000	29000	29000	67
583	20231214	111900	1741007650	28950	28950	29000	28900	118
584	20231214	111800	1737592550	28950	29000	29000	28850	1789
585	20231214	111700	1685820100	29000	29150	29150	29000	1341
586	20231214	111600	1646882450	29150	29150	29150	29150	11
587	20231214	111500	1646561800	29150	29100	29150	29100	156
588	20231214	111400	1642022150	29100	29100	29100	29100	40
589	20231214	111300	1640858150	29100	29100	29100	29100	133
590	20231214	111200	1636987850	29100	29150	29150	29100	21
591	20231214	111100	1636376700	29150	29150	29200	29100	222
592	20231214	111000	1629906250	29200	29250	29250	29200	73
593	20231214	110900	1627774600	29250	29250	29250	29250	0
594	20231214	110800	1627774600	29250	29300	29300	29250	67
595	20231214	110700	1625814350	29300	29300	29300	29300	100
596	20231214	110600	1622884350	29250	29100	29250	29050	4398
597	20231214	110500	1494678800	29100	29150	29150	29100	1809
598	20231214	110400	1441964300	29150	29200	29200	29150	604
599	20231214	110300	1424349350	29150	29200	29200	29150	429
600	20231214	110200	1411822600	29250	29200	29250	29200	885
601	20231214	110100	1385963250	29250	29250	29250	29250	16
602	20231214	110000	1385495250	29250	29250	29250	29200	140
603	20231214	105900	1381405100	29200	29200	29200	29200	265
604	20231214	105800	1373667100	29200	29200	29200	29200	418
605	20231214	105700	1361461500	29200	29200	29200	29150	74
606	20231214	105600	1359303400	29150	29300	29300	29150	1049
607	20231214	105500	1328661500	29300	29350	29350	29300	1276
608	20231214	105400	1291274200	29350	29350	29350	29350	67
609	20231214	105300	1289307750	29350	29350	29350	29350	79
610	20231214	105200	1286989100	29350	29350	29350	29350	260
611	20231214	105100	1279358100	29400	29350	29400	29350	205
612	20231214	105000	1273336100	29400	29400	29400	29400	3
613	20231214	104900	1273247900	29350	29350	29350	29350	77
614	20231214	104800	1270987950	29350	29400	29400	29350	328
615	20231214	104700	1261361100	29400	29400	29400	29350	245
616	20231214	104600	1254169200	29400	29400	29400	29400	333
617	20231214	104500	1244379000	29400	29550	29550	29400	532
618	20231214	104400	1228727950	29550	29550	29550	29550	27
619	20231214	104300	1227930100	29450	29600	29600	29450	72
620	20231214	104200	1225802850	29550	29550	29600	29550	242
621	20231214	104100	1218651400	29550	29500	29550	29450	22
622	20231214	104000	1218001850	29550	29500	29550	29450	212
623	20231214	103900	1211745900	29500	29550	29550	29500	112
624	20231214	103800	1208439350	29600	29550	29600	29550	1057
625	20231214	103700	1177204900	29600	29650	29650	29600	18
626	20231214	103600	1176671700	29650	29650	29650	29600	10
627	20231214	103500	1176375600	29650	29500	29650	29500	237
628	20231214	103400	1169365850	29500	29500	29500	29500	107
629	20231214	103300	1166209350	29500	29500	29500	29450	138
630	20231214	103200	1162139700	29500	29450	29500	29450	139
631	20231214	103100	1158039450	29450	29550	29550	29450	210
632	20231214	103000	1151843650	29550	29600	29600	29550	204
633	20231214	102900	1145810250	29600	29600	29600	29600	27
634	20231214	102800	1145011050	29650	29650	29650	29650	100
635	20231214	102700	1142046050	29600	29800	29800	29600	287
636	20231214	102600	1133527700	29800	29600	29950	29600	930
637	20231214	102500	1105733400	29600	29600	29600	29600	0
638	20231214	102400	1105733400	29600	29600	29600	29550	120
639	20231214	102300	1102182750	29600	29500	29600	29500	207
640	20231214	102200	1096067000	29550	29550	29550	29550	352
641	20231214	102100	1085665400	29600	29600	29600	29550	424
642	20231214	102000	1073133000	29650	29500	29650	29450	595
643	20231214	101900	1055564750	29450	29500	29500	29450	270
644	20231214	101800	1047603250	29500	29500	29500	29500	161
645	20231214	101700	1042853750	29500	29550	29550	29500	108
646	20231214	101600	1039664500	29550	29600	29600	29550	56
647	20231214	101500	1038008500	29600	29550	29650	29550	155
648	20231214	101400	1033418750	29550	29500	29550	29500	79
649	20231214	101300	1031084550	29500	29550	29550	29500	82
650	20231214	101200	1028663550	29600	29600	29600	29600	7
651	20231214	101100	1028456350	29600	29700	29700	29600	564
652	20231214	101000	1011752000	29700	29750	29750	29700	671
653	20231214	100900	991798350	29750	29800	29800	29750	1061
654	20231214	100800	960195050	29800	29800	29800	29800	0
655	20231214	100700	960195050	29800	29900	29900	29800	250
656	20231214	100600	952734900	29900	29900	29900	29900	27
657	20231214	100500	951927600	29900	29850	29900	29850	51
658	20231214	100400	950405200	29900	29900	29950	29900	226
659	20231214	100300	943641500	29850	29850	29850	29850	102
660	20231214	100200	940596800	29850	29850	29850	29800	131
661	20231214	100100	936687800	29850	29750	29850	29750	41
662	20231214	100000	935465500	29800	29800	29800	29750	63
663	20231214	095900	933589450	29800	29800	29800	29750	106
664	20231214	095800	930431450	29800	29800	29800	29800	21
665	20231214	095700	929805650	29750	29750	29850	29750	76
666	20231214	095600	927543950	29750	29750	29750	29750	67
667	20231214	095500	925550700	29700	29750	29750	29700	42
668	20231214	095400	924302550	29800	29700	29800	29700	290
669	20231214	095300	915671450	29700	29550	29700	29500	478
670	20231214	095200	901541250	29550	29550	29550	29550	6
671	20231214	095100	901363950	29600	29600	29600	29550	404
672	20231214	095000	889422100	29600	29600	29600	29600	35
673	20231214	094900	888386100	29600	29650	29650	29600	357
674	20231214	094800	877806350	29700	29700	29700	29700	94
675	20231214	094700	875014550	29700	29700	29700	29700	61
676	20231214	094600	873202850	29800	29650	29900	29650	1598
677	20231214	094500	825520350	29600	29550	29600	29550	468
678	20231214	094400	811689700	29550	29700	29700	29550	768
679	20231214	094300	788966200	29850	29800	29850	29750	308
680	20231214	094200	779779850	29800	29700	29800	29600	538
681	20231214	094100	763786300	29600	29700	29700	29600	80
682	20231214	094000	761413750	29700	29850	29850	29700	641
683	20231214	093900	742321700	29850	29800	29850	29750	275
684	20231214	093800	734129150	29800	29800	29800	29750	247
685	20231214	093700	726779100	29800	29800	29800	29800	14
686	20231214	093600	726361900	29800	29800	29800	29800	403
687	20231214	093500	714352500	29800	29900	30000	29800	1950
688	20231214	093400	655916500	29900	29650	29900	29650	691
689	20231214	093300	635305950	29650	29700	29700	29650	77
690	20231214	093200	633020500	29700	29650	29750	29550	127
691	20231214	093100	629254150	29650	29600	29650	29550	404
692	20231214	093000	617310850	29550	29600	29600	29550	147
693	20231214	092900	612966150	29600	29600	29600	29600	98
694	20231214	092800	610065350	29650	29600	29650	29600	25
695	20231214	092700	609324300	29650	29650	29700	29650	194
696	20231214	092600	603564250	29550	29650	29650	29550	1333
697	20231214	092500	564121850	29700	29650	29700	29650	153
698	20231214	092400	559584850	29650	29800	29800	29650	377
699	20231214	092300	548379500	29800	29800	29800	29800	38
700	20231214	092200	547247100	29750	29750	29750	29750	82
701	20231214	092100	544807600	29750	29750	29750	29700	158
702	20231214	092000	540108550	29750	29700	29800	29700	1042
703	20231214	091900	509115150	29700	29600	29700	29550	480
704	20231214	091800	494870800	29600	29500	29600	29500	155
705	20231214	091700	490286100	29500	29600	29650	29500	301
706	20231214	091600	481387950	29500	29300	29500	29300	1430
707	20231214	091500	439386950	29350	29350	29350	29300	503
708	20231214	091400	424638550	29400	29350	29400	29350	353
709	20231214	091300	414266800	29400	29500	29650	29350	887
710	20231214	091200	388167750	29550	29500	29600	29450	1092
711	20231214	091100	356006400	29500	29550	29600	29450	1195
712	20231214	091000	320732650	29550	29650	29650	29550	607
713	20231214	090900	302781550	29600	29400	29650	29400	1300
714	20231214	090800	264302500	29400	29700	29700	29400	1146
715	20231214	090700	230442850	29700	29850	29850	29700	1406
716	20231214	090600	188599300	29850	29950	29950	29850	612
717	20231214	090500	170316950	29950	30000	30000	29950	473
718	20231214	090400	156133450	30100	29850	30100	29800	729
719	20231214	090300	134341600	29850	29850	30150	29850	399
720	20231214	090200	122392300	29850	30050	30050	29800	1627
721	20231214	090100	73689750	30050	30050	30150	30050	934
722	20231214	090000	45607350	30150	30050	30150	30050	1173