KissMeData/049950/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	192900	3329425900	35850	35850	35850	35850	2231
3	20231215	192800	3329425900	35850	35850	35850	35850	0
4	20231215	192700	3329425900	35850	35850	35850	35850	0
5	20231215	192600	3329425900	35850	35850	35850	35850	0
6	20231215	192500	3329425900	35850	35850	35850	35850	0
7	20231215	192400	3329425900	35850	35850	35850	35850	0
8	20231215	192300	3329425900	35850	35850	35850	35850	0
9	20231215	192200	3329425900	35850	35850	35850	35850	0
10	20231215	192100	3329425900	35850	35850	35850	35850	0
11	20231215	192000	3329425900	35850	35850	35850	35850	0
12	20231215	191900	3329425900	35850	35850	35850	35850	0
13	20231215	191800	3329425900	35850	35850	35850	35850	0
14	20231215	191700	3329425900	35850	35850	35850	35850	0
15	20231215	191600	3329425900	35850	35850	35850	35850	0
16	20231215	191500	3329425900	35850	35850	35850	35850	0
17	20231215	191400	3329425900	35850	35850	35850	35850	0
18	20231215	191300	3329425900	35850	35850	35850	35850	0
19	20231215	191200	3329425900	35850	35850	35850	35850	0
20	20231215	191100	3329425900	35850	35850	35850	35850	0
21	20231215	191000	3329425900	35850	35850	35850	35850	0
22	20231215	190900	3329425900	35850	35850	35850	35850	0
23	20231215	190800	3329425900	35850	35850	35850	35850	0
24	20231215	190700	3329425900	35850	35850	35850	35850	0
25	20231215	190600	3329425900	35850	35850	35850	35850	0
26	20231215	190500	3329425900	35850	35850	35850	35850	0
27	20231215	190400	3329425900	35850	35850	35850	35850	0
28	20231215	190300	3329425900	35850	35850	35850	35850	0
29	20231215	190200	3329425900	35850	35850	35850	35850	0
30	20231215	190100	3329425900	35850	35850	35850	35850	0
31	20231215	190000	3329425900	35850	35850	35850	35850	0
32	20231215	185900	3329425900	35850	35850	35850	35850	2231
33	20231215	185800	3329425900	35850	35850	35850	35850	0
34	20231215	185700	3329425900	35850	35850	35850	35850	0
35	20231215	185600	3329425900	35850	35850	35850	35850	0
36	20231215	185500	3329425900	35850	35850	35850	35850	0
37	20231215	185400	3329425900	35850	35850	35850	35850	0
38	20231215	185300	3329425900	35850	35850	35850	35850	0
39	20231215	185200	3329425900	35850	35850	35850	35850	0
40	20231215	185100	3329425900	35850	35850	35850	35850	0
41	20231215	185000	3329425900	35850	35850	35850	35850	0
42	20231215	184900	3329425900	35850	35850	35850	35850	0
43	20231215	184800	3329425900	35850	35850	35850	35850	0
44	20231215	184700	3329425900	35850	35850	35850	35850	0
45	20231215	184600	3329425900	35850	35850	35850	35850	0
46	20231215	184500	3329425900	35850	35850	35850	35850	0
47	20231215	184400	3329425900	35850	35850	35850	35850	0
48	20231215	184300	3329425900	35850	35850	35850	35850	0
49	20231215	184200	3329425900	35850	35850	35850	35850	0
50	20231215	184100	3329425900	35850	35850	35850	35850	0
51	20231215	184000	3329425900	35850	35850	35850	35850	0
52	20231215	183900	3329425900	35850	35850	35850	35850	0
53	20231215	183800	3329425900	35850	35850	35850	35850	0
54	20231215	183700	3329425900	35850	35850	35850	35850	0
55	20231215	183600	3329425900	35850	35850	35850	35850	0
56	20231215	183500	3329425900	35850	35850	35850	35850	0
57	20231215	183400	3329425900	35850	35850	35850	35850	0
58	20231215	183300	3329425900	35850	35850	35850	35850	0
59	20231215	183200	3329425900	35850	35850	35850	35850	0
60	20231215	183100	3329425900	35850	35850	35850	35850	0
61	20231215	183000	3329425900	35850	35850	35850	35850	0
62	20231215	182900	3329425900	35850	35850	35850	35850	2231
63	20231215	182800	3329425900	35850	35850	35850	35850	0
64	20231215	182700	3329425900	35850	35850	35850	35850	0
65	20231215	182600	3329425900	35850	35850	35850	35850	0
66	20231215	182500	3329425900	35850	35850	35850	35850	0
67	20231215	182400	3329425900	35850	35850	35850	35850	0
68	20231215	182300	3329425900	35850	35850	35850	35850	0
69	20231215	182200	3329425900	35850	35850	35850	35850	0
70	20231215	182100	3329425900	35850	35850	35850	35850	0
71	20231215	182000	3329425900	35850	35850	35850	35850	0
72	20231215	181900	3329425900	35850	35850	35850	35850	0
73	20231215	181800	3329425900	35850	35850	35850	35850	0
74	20231215	181700	3329425900	35850	35850	35850	35850	0
75	20231215	181600	3329425900	35850	35850	35850	35850	0
76	20231215	181500	3329425900	35850	35850	35850	35850	0
77	20231215	181400	3329425900	35850	35850	35850	35850	0
78	20231215	181300	3329425900	35850	35850	35850	35850	0
79	20231215	181200	3329425900	35850	35850	35850	35850	0
80	20231215	181100	3329425900	35850	35850	35850	35850	0
81	20231215	181000	3329425900	35850	35850	35850	35850	0
82	20231215	180900	3329425900	35850	35850	35850	35850	0
83	20231215	180800	3329425900	35850	35850	35850	35850	0
84	20231215	180700	3329425900	35850	35850	35850	35850	0
85	20231215	180600	3329425900	35850	35850	35850	35850	0
86	20231215	180500	3329425900	35850	35850	35850	35850	0
87	20231215	180400	3329425900	35850	35850	35850	35850	0
88	20231215	180300	3329425900	35850	35850	35850	35850	0
89	20231215	180200	3329425900	35850	35850	35850	35850	0
90	20231215	180100	3329425900	35850	35850	35850	35850	0
91	20231215	180000	3329425900	35850	35850	35850	35850	0
92	20231215	175900	3329425900	35850	35850	35850	35850	2231
93	20231215	175800	3329425900	35850	35850	35850	35850	0
94	20231215	175700	3329425900	35850	35850	35850	35850	0
95	20231215	175600	3329425900	35850	35850	35850	35850	0
96	20231215	175500	3329425900	35850	35850	35850	35850	0
97	20231215	175400	3329425900	35850	35850	35850	35850	0
98	20231215	175300	3329425900	35850	35850	35850	35850	0
99	20231215	175200	3329425900	35850	35850	35850	35850	0
100	20231215	175100	3329425900	35850	35850	35850	35850	0
101	20231215	175000	3329425900	35850	35850	35850	35850	0
102	20231215	174900	3329425900	35850	35850	35850	35850	0
103	20231215	174800	3329425900	35850	35850	35850	35850	0
104	20231215	174700	3329425900	35850	35850	35850	35850	0
105	20231215	174600	3329425900	35850	35850	35850	35850	0
106	20231215	174500	3329425900	35850	35850	35850	35850	0
107	20231215	174400	3329425900	35850	35850	35850	35850	0
108	20231215	174300	3329425900	35850	35850	35850	35850	0
109	20231215	174200	3329425900	35850	35850	35850	35850	0
110	20231215	174100	3329425900	35850	35850	35850	35850	0
111	20231215	174000	3329425900	35850	35850	35850	35850	0
112	20231215	173900	3329425900	35850	35850	35850	35850	0
113	20231215	173800	3329425900	35850	35850	35850	35850	0
114	20231215	173700	3329425900	35850	35850	35850	35850	0
115	20231215	173600	3329425900	35850	35850	35850	35850	0
116	20231215	173500	3329425900	35850	35850	35850	35850	0
117	20231215	173400	3329425900	35850	35850	35850	35850	0
118	20231215	173300	3329425900	35850	35850	35850	35850	0
119	20231215	173200	3329425900	35850	35850	35850	35850	0
120	20231215	173100	3329425900	35850	35850	35850	35850	0
121	20231215	173000	3329425900	35850	35850	35850	35850	0
122	20231215	172900	3329425900	35850	35850	35850	35850	2231
123	20231215	172800	3329425900	35850	35850	35850	35850	0
124	20231215	172700	3329425900	35850	35850	35850	35850	0
125	20231215	172600	3329425900	35850	35850	35850	35850	0
126	20231215	172500	3329425900	35850	35850	35850	35850	0
127	20231215	172400	3329425900	35850	35850	35850	35850	0
128	20231215	172300	3329425900	35850	35850	35850	35850	0
129	20231215	172200	3329425900	35850	35850	35850	35850	0
130	20231215	172100	3329425900	35850	35850	35850	35850	0
131	20231215	172000	3329425900	35850	35850	35850	35850	0
132	20231215	171900	3329425900	35850	35850	35850	35850	0
133	20231215	171800	3329425900	35850	35850	35850	35850	0
134	20231215	171700	3329425900	35850	35850	35850	35850	0
135	20231215	171600	3329425900	35850	35850	35850	35850	0
136	20231215	171500	3329425900	35850	35850	35850	35850	0
137	20231215	171400	3329425900	35850	35850	35850	35850	0
138	20231215	171300	3329425900	35850	35850	35850	35850	0
139	20231215	171200	3329425900	35850	35850	35850	35850	0
140	20231215	171100	3329425900	35850	35850	35850	35850	0
141	20231215	171000	3329425900	35850	35850	35850	35850	0
142	20231215	170900	3329425900	35850	35850	35850	35850	0
143	20231215	170800	3329425900	35850	35850	35850	35850	0
144	20231215	170700	3329425900	35850	35850	35850	35850	0
145	20231215	170600	3329425900	35850	35850	35850	35850	0
146	20231215	170500	3329425900	35850	35850	35850	35850	0
147	20231215	170400	3329425900	35850	35850	35850	35850	0
148	20231215	170300	3329425900	35850	35850	35850	35850	0
149	20231215	170200	3329425900	35850	35850	35850	35850	0
150	20231215	170100	3329425900	35850	35850	35850	35850	0
151	20231215	170000	3329425900	35850	35850	35850	35850	0
152	20231215	165900	3329425900	35850	35850	35850	35850	2231
153	20231215	165800	3329425900	35850	35850	35850	35850	0
154	20231215	165700	3329425900	35850	35850	35850	35850	0
155	20231215	165600	3329425900	35850	35850	35850	35850	0
156	20231215	165500	3329425900	35850	35850	35850	35850	0
157	20231215	165400	3329425900	35850	35850	35850	35850	0
158	20231215	165300	3329425900	35850	35850	35850	35850	0
159	20231215	165200	3329425900	35850	35850	35850	35850	0
160	20231215	165100	3329425900	35850	35850	35850	35850	0
161	20231215	165000	3329425900	35850	35850	35850	35850	0
162	20231215	164900	3329425900	35850	35850	35850	35850	0
163	20231215	164800	3329425900	35850	35850	35850	35850	0
164	20231215	164700	3329425900	35850	35850	35850	35850	0
165	20231215	164600	3329425900	35850	35850	35850	35850	0
166	20231215	164500	3329425900	35850	35850	35850	35850	0
167	20231215	164400	3329425900	35850	35850	35850	35850	0
168	20231215	164300	3329425900	35850	35850	35850	35850	0
169	20231215	164200	3329425900	35850	35850	35850	35850	0
170	20231215	164100	3329425900	35850	35850	35850	35850	0
171	20231215	164000	3329425900	35850	35850	35850	35850	0
172	20231215	163900	3329425900	35850	35850	35850	35850	0
173	20231215	163800	3329425900	35850	35850	35850	35850	0
174	20231215	163700	3329425900	35850	35850	35850	35850	0
175	20231215	163600	3329425900	35850	35850	35850	35850	0
176	20231215	163500	3329425900	35850	35850	35850	35850	0
177	20231215	163400	3329425900	35850	35850	35850	35850	0
178	20231215	163300	3329425900	35850	35850	35850	35850	0
179	20231215	163200	3329425900	35850	35850	35850	35850	0
180	20231215	163100	3329425900	35850	35850	35850	35850	0
181	20231215	163000	3329425900	35850	35850	35850	35850	0
182	20231215	162900	3329425900	35850	35850	35850	35850	2231
183	20231215	162800	3329425900	35850	35850	35850	35850	0
184	20231215	162700	3329425900	35850	35850	35850	35850	0
185	20231215	162600	3329425900	35850	35850	35850	35850	0
186	20231215	162500	3329425900	35850	35850	35850	35850	0
187	20231215	162400	3329425900	35850	35850	35850	35850	0
188	20231215	162300	3329425900	35850	35850	35850	35850	0
189	20231215	162200	3329425900	35850	35850	35850	35850	0
190	20231215	162100	3329425900	35850	35850	35850	35850	0
191	20231215	162000	3329425900	35850	35850	35850	35850	0
192	20231215	161900	3329425900	35850	35850	35850	35850	0
193	20231215	161800	3329425900	35850	35850	35850	35850	0
194	20231215	161700	3329425900	35850	35850	35850	35850	0
195	20231215	161600	3329425900	35850	35850	35850	35850	0
196	20231215	161500	3329425900	35850	35850	35850	35850	0
197	20231215	161400	3329425900	35850	35850	35850	35850	0
198	20231215	161300	3329425900	35850	35850	35850	35850	0
199	20231215	161200	3329425900	35850	35850	35850	35850	0
200	20231215	161100	3329425900	35850	35850	35850	35850	0
201	20231215	161000	3329425900	35850	35850	35850	35850	0
202	20231215	160900	3329425900	35850	35850	35850	35850	0
203	20231215	160800	3329425900	35850	35850	35850	35850	0
204	20231215	160700	3329425900	35850	35850	35850	35850	0
205	20231215	160600	3329425900	35850	35850	35850	35850	0
206	20231215	160500	3329425900	35850	35850	35850	35850	0
207	20231215	160400	3329425900	35850	35850	35850	35850	0
208	20231215	160300	3329425900	35850	35850	35850	35850	0
209	20231215	160200	3329425900	35850	35850	35850	35850	0
210	20231215	160100	3329425900	35850	35850	35850	35850	0
211	20231215	160000	3329425900	35850	35850	35850	35850	0
212	20231215	155900	3329425900	35850	35850	35850	35850	2231
213	20231215	155800	3329425900	35850	35850	35850	35850	0
214	20231215	155700	3329425900	35850	35850	35850	35850	0
215	20231215	155600	3329425900	35850	35850	35850	35850	0
216	20231215	155500	3329425900	35850	35850	35850	35850	0
217	20231215	155400	3329425900	35850	35850	35850	35850	0
218	20231215	155300	3329425900	35850	35850	35850	35850	0
219	20231215	155200	3329425900	35850	35850	35850	35850	0
220	20231215	155100	3329425900	35850	35850	35850	35850	0
221	20231215	155000	3329425900	35850	35850	35850	35850	0
222	20231215	154900	3329425900	35850	35850	35850	35850	0
223	20231215	154800	3329425900	35850	35850	35850	35850	0
224	20231215	154700	3329425900	35850	35850	35850	35850	0
225	20231215	154600	3329425900	35850	35850	35850	35850	0
226	20231215	154500	3329425900	35850	35850	35850	35850	0
227	20231215	154400	3329425900	35850	35850	35850	35850	0
228	20231215	154300	3329425900	35850	35850	35850	35850	0
229	20231215	154200	3329425900	35850	35850	35850	35850	0
230	20231215	154100	3329425900	35850	35850	35850	35850	0
231	20231215	154000	3329425900	35850	35850	35850	35850	0
232	20231215	153900	3329425900	35850	35850	35850	35850	0
233	20231215	153800	3329425900	35850	35850	35850	35850	0
234	20231215	153700	3329425900	35850	35850	35850	35850	0
235	20231215	153600	3329425900	35850	35850	35850	35850	0
236	20231215	153500	3329425900	35850	35850	35850	35850	0
237	20231215	153400	3329425900	35850	35850	35850	35850	0
238	20231215	153300	3329425900	35850	35850	35850	35850	0
239	20231215	153200	3329425900	35850	35850	35850	35850	0
240	20231215	153100	3329425900	35850	35850	35850	35850	0
241	20231215	153000	3329425900	35850	35850	35850	35850	2231
242	20231215	152900	3249444550	35700	35700	35700	35700	0
243	20231215	152800	3249444550	35700	35700	35700	35700	0
244	20231215	152700	3249444550	35700	35700	35700	35700	0
245	20231215	152600	3249444550	35700	35700	35700	35700	0
246	20231215	152500	3249444550	35700	35700	35700	35700	0
247	20231215	152400	3249444550	35700	35700	35700	35700	0
248	20231215	152300	3249444550	35700	35700	35700	35700	0
249	20231215	152200	3249444550	35700	35700	35700	35700	0
250	20231215	152100	3249444550	35700	35700	35700	35700	0
251	20231215	152000	3249444550	35700	35700	35700	35700	0
252	20231215	151900	3249444550	35700	35950	35950	35700	56
253	20231215	151800	3247444900	35650	35900	35900	35650	5304
254	20231215	151700	3058017000	35900	35900	35900	35850	212
255	20231215	151600	3050410900	35900	35850	35900	35800	82
256	20231215	151500	3047470900	35850	35800	35850	35800	512
257	20231215	151400	3029116050	35850	35800	35850	35800	196
258	20231215	151300	3022094800	35850	35800	35850	35800	1044
259	20231215	151200	2984690800	35850	35800	35850	35800	77
260	20231215	151100	2981931150	35850	35850	35850	35800	91
261	20231215	151000	2978670300	35800	35850	35850	35800	89
262	20231215	150900	2975479950	35850	35850	35850	35800	99
263	20231215	150800	2971932000	35850	35850	35850	35800	123
264	20231215	150700	2967523000	35850	35800	35850	35800	101
265	20231215	150600	2963904950	35850	35800	35850	35800	86
266	20231215	150500	2960824250	35850	35750	35850	35750	823
267	20231215	150400	2931392150	35750	35800	35850	35750	277
268	20231215	150300	2921478200	35850	35850	35850	35800	100
269	20231215	150200	2917893550	35850	35850	35850	35850	55
270	20231215	150100	2915921800	35850	35850	35850	35800	174
271	20231215	150000	2909688400	35850	35800	35850	35800	230
272	20231215	145900	2901450550	35800	35800	35800	35750	173
273	20231215	145800	2895257450	35850	35800	35850	35750	249
274	20231215	145700	2886349050	35800	35800	35800	35750	56
275	20231215	145600	2884344600	35750	35850	35850	35750	768
276	20231215	145500	2856851950	35850	35850	35850	35850	48
277	20231215	145400	2855131150	35850	35900	35900	35850	119
278	20231215	145300	2850863400	35850	35900	35900	35850	168
279	20231215	145200	2844833000	35900	35950	35950	35850	208
280	20231215	145100	2837364300	35950	35950	35950	35950	99
281	20231215	145000	2833805250	35900	35950	35950	35900	114
282	20231215	144900	2829709600	35950	35950	35950	35900	79
283	20231215	144800	2826869600	35950	35950	35950	35900	208
284	20231215	144700	2819400450	35950	35950	35950	35950	54
285	20231215	144600	2817459150	35950	35950	35950	35950	138
286	20231215	144500	2812498050	35950	35900	35950	35900	44
287	20231215	144400	2810917400	35900	35850	35900	35750	270
288	20231215	144300	2801254050	35850	35900	35950	35850	79
289	20231215	144200	2798416950	35900	35850	35950	35750	54
290	20231215	144100	2796480400	35900	36000	36000	35900	1273
291	20231215	144000	2750769900	36000	35950	36000	35950	64
292	20231215	143900	2748466450	35950	35950	36000	35950	202
293	20231215	143800	2741201550	35950	36000	36000	35950	577
294	20231215	143700	2720454250	36000	36000	36000	35950	151
295	20231215	143600	2715021700	36000	36000	36000	35950	144
296	20231215	143500	2709840200	36000	36000	36000	35950	201
297	20231215	143400	2702604250	36000	36000	36000	35950	337
298	20231215	143300	2690472350	36000	35950	36000	35900	412
299	20231215	143200	2675662300	35950	35950	35950	35950	73
300	20231215	143100	2673037950	35950	35950	35950	35900	128
301	20231215	143000	2668438350	35950	35850	36000	35850	1197
302	20231215	142900	2625471900	35850	35850	35850	35800	82
303	20231215	142800	2622533500	35800	35850	35850	35800	43
304	20231215	142700	2620992550	35850	35800	35850	35750	201
305	20231215	142600	2613798900	35850	35800	35850	35800	67
306	20231215	142500	2611397500	35800	35850	35850	35800	66
307	20231215	142400	2609031450	35850	35800	35850	35750	171
308	20231215	142300	2602909900	35800	35850	35850	35800	129
309	20231215	142200	2598288700	35850	35800	35850	35800	283
310	20231215	142100	2588154550	35800	35850	35850	35800	132
311	20231215	142000	2583425500	35850	35800	35850	35800	434
312	20231215	141900	2567882250	35850	35850	35850	35800	83
313	20231215	141800	2564908500	35850	35850	35900	35850	85
314	20231215	141700	2561860800	35800	35800	35900	35800	94
315	20231215	141600	2558493550	35800	35850	35900	35800	103
316	20231215	141500	2554802950	35800	35800	35900	35750	134
317	20231215	141400	2550003050	35850	35850	35900	35800	175
318	20231215	141300	2543730200	35850	35850	35900	35800	117
319	20231215	141200	2539536900	35800	35900	35900	35800	142
320	20231215	141100	2534447700	35900	35800	35900	35800	290
321	20231215	141000	2524055550	35800	35800	35850	35800	140
322	20231215	140900	2519041850	35800	35850	35850	35750	73
323	20231215	140800	2516428550	35850	35750	35850	35700	1090
324	20231215	140700	2477415750	35700	35750	35750	35700	87
325	20231215	140600	2474308650	35750	35700	35750	35650	219
326	20231215	140500	2466489950	35650	35750	35750	35650	110
327	20231215	140400	2462567450	35650	35650	35750	35650	106
328	20231215	140300	2458788350	35750	35700	35750	35650	414
329	20231215	140200	2444024850	35650	35650	35700	35650	116
330	20231215	140100	2439889000	35700	35700	35700	35700	340
331	20231215	140000	2427751000	35700	35800	35800	35700	268
332	20231215	135900	2418182600	35700	35800	35800	35700	247
333	20231215	135800	2409364100	35800	35750	35800	35700	504
334	20231215	135700	2391348800	35800	35750	35800	35750	90
335	20231215	135600	2388130700	35750	35800	35800	35750	80
336	20231215	135500	2385270200	35750	35750	35750	35750	90
337	20231215	135400	2382052700	35800	35750	35800	35700	196
338	20231215	135300	2375046500	35750	35700	35800	35700	425
339	20231215	135200	2359852800	35700	35700	35700	35700	12
340	20231215	135100	2359424400	35700	35700	35700	35700	12
341	20231215	135000	2358996000	35700	35700	35750	35700	22
342	20231215	134900	2358210050	35700	35700	35700	35700	22
343	20231215	134800	2357424650	35700	35700	35700	35700	17
344	20231215	134700	2356817750	35750	35700	35750	35700	16
345	20231215	134600	2356246050	35750	35750	35750	35750	0
346	20231215	134500	2356246050	35750	35750	35750	35750	4
347	20231215	134400	2356103050	35750	35750	35750	35750	98
348	20231215	134300	2352599550	35750	35750	35750	35750	163
349	20231215	134200	2346772300	35750	35750	35750	35750	46
350	20231215	134100	2345127800	35750	35750	35750	35750	0
351	20231215	134000	2345127800	35750	35750	35750	35750	61
352	20231215	133900	2342947050	35800	35750	35800	35750	46
353	20231215	133800	2341302050	35800	35800	35800	35800	95
354	20231215	133700	2337901050	35800	35750	35800	35750	4
355	20231215	133600	2337758000	35750	35750	35750	35750	18
356	20231215	133500	2337114500	35750	35700	35750	35700	119
357	20231215	133400	2332865450	35700	35700	35700	35700	0
358	20231215	133300	2332865450	35700	35650	35700	35650	7
359	20231215	133200	2332615700	35650	35650	35650	35650	6
360	20231215	133100	2332401800	35650	35650	35650	35650	5
361	20231215	133000	2332223550	35650	35650	35650	35650	115
362	20231215	132900	2328123800	35650	35700	35700	35650	1007
363	20231215	132800	2292221000	35700	35700	35700	35700	343
364	20231215	132700	2279975900	35700	35650	35700	35650	281
365	20231215	132600	2269950750	35650	35650	35650	35650	5
366	20231215	132500	2269772500	35650	35650	35650	35650	6
367	20231215	132400	2269558600	35650	35650	35650	35650	14
368	20231215	132300	2269059500	35650	35650	35700	35650	67
369	20231215	132200	2266670900	35650	35650	35650	35650	259
370	20231215	132100	2257437550	35650	35600	35650	35600	6
371	20231215	132000	2257223900	35600	35600	35600	35600	6
372	20231215	131900	2257010300	35600	35600	35600	35600	5
373	20231215	131800	2256832300	35600	35600	35600	35600	82
374	20231215	131700	2253913100	35600	35600	35600	35600	8
375	20231215	131600	2253628300	35600	35650	35650	35600	24
376	20231215	131500	2252773850	35650	35650	35650	35650	111
377	20231215	131400	2248816700	35650	35650	35650	35650	3
378	20231215	131300	2248709750	35650	35650	35650	35650	18
379	20231215	131200	2248068050	35650	35600	35650	35600	170
380	20231215	131100	2242015900	35650	35650	35650	35650	0
381	20231215	131000	2242015900	35650	35650	35650	35600	14
382	20231215	130900	2241516850	35650	35650	35650	35650	27
383	20231215	130800	2240554300	35700	35700	35700	35700	30
384	20231215	130700	2239483300	35700	35650	35700	35650	3
385	20231215	130600	2239376300	35650	35650	35650	35600	126
386	20231215	130500	2234887800	35650	35650	35650	35650	48
387	20231215	130400	2233176600	35700	35650	35700	35650	2
388	20231215	130300	2233105250	35650	35650	35650	35650	0
389	20231215	130200	2233105250	35650	35650	35650	35650	28
390	20231215	130100	2232107050	35650	35650	35650	35650	12
391	20231215	130000	2231679250	35600	35600	35600	35600	0
392	20231215	125900	2231679250	35600	35600	35600	35600	51
393	20231215	125800	2229863650	35700	35650	35700	35650	215
394	20231215	125700	2222195000	35650	35700	35700	35650	83
395	20231215	125600	2219235550	35700	35700	35700	35700	75
396	20231215	125500	2216558050	35750	35750	35750	35750	119
397	20231215	125400	2212303800	35750	35700	35750	35700	48
398	20231215	125300	2210589650	35750	35750	35750	35750	2
399	20231215	125200	2210518150	35800	35700	35800	35700	94
400	20231215	125100	2207162250	35700	35650	35700	35600	105
401	20231215	125000	2203418250	35650	35650	35650	35650	100
402	20231215	124900	2199853250	35650	35650	35650	35650	13
403	20231215	124800	2199389800	35650	35650	35650	35650	181
404	20231215	124700	2192937150	35600	35600	35600	35600	312
405	20231215	124600	2181829950	35600	35650	35650	35600	401
406	20231215	124500	2167553300	35650	35650	35650	35650	3
407	20231215	124400	2167446350	35650	35650	35650	35650	66
408	20231215	124300	2165093450	35650	35650	35650	35600	39
409	20231215	124200	2163703200	35650	35650	35650	35650	17
410	20231215	124100	2163097150	35600	35600	35600	35600	100
411	20231215	124000	2159537150	35600	35650	35650	35600	308
412	20231215	123900	2148571550	35650	35650	35650	35600	13
413	20231215	123800	2148108200	35650	35650	35650	35650	8
414	20231215	123700	2147823000	35650	35650	35650	35650	1
415	20231215	123600	2147787350	35650	35650	35650	35650	134
416	20231215	123500	2143010250	35650	35650	35700	35650	104
417	20231215	123400	2139302600	35650	35700	35700	35650	103
418	20231215	123300	2135625600	35700	35700	35700	35700	10
419	20231215	123200	2135268600	35650	35650	35650	35650	37
420	20231215	123100	2133949550	35650	35650	35650	35650	27
421	20231215	123000	2132987000	35650	35650	35650	35650	304
422	20231215	122900	2122149400	35700	35650	35700	35650	15
423	20231215	122800	2121614600	35700	35700	35700	35700	16
424	20231215	122700	2121043400	35700	35700	35700	35700	31
425	20231215	122600	2119936700	35650	35650	35700	35650	46
426	20231215	122500	2118296750	35650	35650	35650	35650	1
427	20231215	122400	2118261100	35700	35650	35700	35650	45
428	20231215	122300	2116656600	35650	35650	35700	35600	472
429	20231215	122200	2099852000	35600	35650	35650	35600	36
430	20231215	122100	2098569450	35600	35600	35600	35600	10
431	20231215	122000	2098213450	35600	35650	35650	35600	188
432	20231215	121900	2091511850	35650	35700	35700	35650	112
433	20231215	121800	2087519000	35650	35650	35650	35650	300
434	20231215	121700	2076824000	35650	35650	35700	35650	126
435	20231215	121600	2072331350	35700	35650	35700	35650	60
436	20231215	121500	2070192050	35650	35650	35650	35650	1043
437	20231215	121400	2033009100	35650	35700	35700	35650	989
438	20231215	121300	1997721500	35700	35750	35750	35700	148
439	20231215	121200	1992437850	35750	35750	35750	35750	25
440	20231215	121100	1991544100	35700	35700	35750	35700	341
441	20231215	121000	1979370300	35750	35750	35750	35750	15
442	20231215	120900	1978834050	35750	35750	35750	35750	23
443	20231215	120800	1978011800	35750	35750	35750	35750	16
444	20231215	120700	1977439800	35750	35750	35750	35750	20
445	20231215	120600	1976724800	35800	35750	35800	35750	733
446	20231215	120500	1950519950	35750	35800	35800	35750	21
447	20231215	120400	1949769150	35850	35850	35850	35850	0
448	20231215	120300	1949769150	35850	35750	35850	35750	11
449	20231215	120200	1949375800	35800	35800	35800	35800	19
450	20231215	120100	1948695600	35800	35750	35800	35750	60
451	20231215	120000	1946550350	35750	35800	35800	35750	903
452	20231215	115900	1914260450	35800	35800	35800	35800	151
453	20231215	115800	1908854650	35800	35800	35800	35800	0
454	20231215	115700	1908854650	35800	35800	35800	35800	11
455	20231215	115600	1908460850	35800	35800	35800	35750	215
456	20231215	115500	1900771050	35800	35800	35800	35750	330
457	20231215	115400	1888958550	35800	35900	35900	35800	361
458	20231215	115300	1876034650	35900	35900	35900	35900	1
459	20231215	115200	1875998750	35850	35800	35850	35800	311
460	20231215	115100	1864864700	35800	35800	35800	35800	0
461	20231215	115000	1864864700	35800	35800	35800	35800	172
462	20231215	114900	1858707100	35800	35800	35800	35800	20
463	20231215	114800	1857991100	35900	35900	35900	35900	1
464	20231215	114700	1857955200	35850	35850	35850	35850	121
465	20231215	114600	1853617350	35850	35850	35850	35850	30
466	20231215	114500	1852541850	35850	35850	35900	35850	96
467	20231215	114400	1849100150	35900	35900	35900	35900	0
468	20231215	114300	1849100150	35900	35900	35900	35850	4
469	20231215	114200	1848956650	35850	35850	35850	35850	5
470	20231215	114100	1848777400	35850	35850	35850	35850	1
471	20231215	114000	1848741550	35850	35800	35850	35800	374
472	20231215	113900	1835343650	35800	35800	35800	35800	0
473	20231215	113800	1835343650	35800	35800	35800	35800	2
474	20231215	113700	1835272050	35850	35850	35850	35850	12
475	20231215	113600	1834841850	35850	35800	35850	35800	18
476	20231215	113500	1834196800	35800	35800	35800	35800	60
477	20231215	113400	1832048800	35850	35850	35850	35850	8
478	20231215	113300	1831762000	35850	35850	35850	35850	0
479	20231215	113200	1831762000	35850	35850	35850	35850	10
480	20231215	113100	1831403500	35850	35850	35850	35850	0
481	20231215	113000	1831403500	35850	35850	35850	35850	43
482	20231215	112900	1829861950	35850	35850	35850	35850	164
483	20231215	112800	1823982550	35850	35850	35850	35850	20
484	20231215	112700	1823265550	35800	35800	35800	35800	1
485	20231215	112600	1823229750	35850	35800	35850	35800	251
486	20231215	112500	1814243900	35850	35800	35850	35800	30
487	20231215	112400	1813169400	35800	35850	35850	35800	11
488	20231215	112300	1812775550	35850	35850	35850	35850	45
489	20231215	112200	1811162300	35850	35850	35850	35850	0
490	20231215	112100	1811162300	35850	35850	35850	35850	0
491	20231215	112000	1811162300	35850	35800	35850	35800	3
492	20231215	111900	1811054800	35800	35800	35800	35800	10
493	20231215	111800	1810696800	35800	35800	35800	35800	13
494	20231215	111700	1810231400	35800	35800	35800	35800	35
495	20231215	111600	1808978400	35800	35800	35800	35800	0
496	20231215	111500	1808978400	35800	35800	35800	35800	15
497	20231215	111400	1808441400	35850	35850	35850	35850	0
498	20231215	111300	1808441400	35850	35800	35850	35800	31
499	20231215	111200	1807331450	35750	35800	35800	35750	74
500	20231215	111100	1804685800	35800	35800	35800	35800	11
501	20231215	111000	1804292000	35750	35850	35850	35750	480
502	20231215	110900	1787120250	35850	35800	35850	35800	113
503	20231215	110800	1783071400	35800	35800	35850	35750	514
504	20231215	110700	1764676150	35800	35800	35800	35800	125
505	20231215	110600	1760201150	35850	35850	35900	35850	105
506	20231215	110500	1756436800	35800	35800	35850	35800	44
507	20231215	110400	1754861550	35800	35800	35800	35800	45
508	20231215	110300	1753250550	35800	35850	35900	35800	73
509	20231215	110200	1750631300	35850	35850	35850	35850	64
510	20231215	110100	1748336900	35850	35800	35850	35800	63
511	20231215	110000	1746081150	35850	35850	35900	35850	5
512	20231215	105900	1745901850	35900	35900	35900	35900	0
513	20231215	105800	1745901850	35900	35750	35900	35750	191
514	20231215	105700	1739064900	35750	35800	35800	35750	34
515	20231215	105600	1737848950	35750	35800	35800	35750	124
516	20231215	105500	1733413100	35800	35800	35800	35700	732
517	20231215	105400	1707260850	35800	35800	35800	35800	0
518	20231215	105300	1707260850	35800	35850	35900	35800	121
519	20231215	105200	1702919450	35800	35800	35800	35800	70
520	20231215	105100	1700413450	35850	35850	35850	35800	117
521	20231215	105000	1696223850	35900	35950	35950	35900	297
522	20231215	104900	1685561450	35950	35900	35950	35900	69
523	20231215	104800	1683084300	35950	35900	35950	35900	4
524	20231215	104700	1682940600	35950	35950	35950	35950	57
525	20231215	104600	1680891450	35950	35850	35950	35850	272
526	20231215	104500	1671127000	35800	35800	35800	35800	178
527	20231215	104400	1664754600	35700	35750	35800	35700	1329
528	20231215	104300	1617278450	35750	35800	35800	35750	307
529	20231215	104200	1606302600	35800	35750	35800	35750	58
530	20231215	104100	1604228950	35750	35800	35800	35750	354
531	20231215	104000	1591568550	35800	35800	35850	35800	116
532	20231215	103900	1587415650	35800	35800	35800	35750	290
533	20231215	103800	1577041800	35800	35750	35800	35750	379
534	20231215	103700	1563492100	35800	35800	35800	35800	337
535	20231215	103600	1551427500	35800	35850	35850	35800	794
536	20231215	103500	1523002100	35800	35850	35850	35800	48
537	20231215	103400	1521281600	35850	35850	35850	35800	429
538	20231215	103300	1505902000	35900	35900	35900	35900	0
539	20231215	103200	1505902000	35900	36000	36000	35900	52
540	20231215	103100	1504035100	36000	35850	36000	35850	414
541	20231215	103000	1489191550	35850	35900	35900	35850	117
542	20231215	102900	1484991450	35950	35950	35950	35950	27
543	20231215	102800	1484020800	35950	36000	36000	35950	30
544	20231215	102700	1482941950	36000	36000	36000	36000	17
545	20231215	102600	1482329950	35950	35950	35950	35950	2
546	20231215	102500	1482258050	36100	35900	36100	35900	45
547	20231215	102400	1480634550	35900	36100	36150	35800	2044
548	20231215	102300	1407325450	36150	36100	36150	36050	36
549	20231215	102200	1406026400	36100	36100	36100	36100	0
550	20231215	102100	1406026400	36100	36050	36100	36000	228
551	20231215	102000	1397818200	36100	36100	36100	36100	0
552	20231215	101900	1397818200	36100	36150	36150	36100	21
553	20231215	101800	1397060050	36150	36100	36150	36100	209
554	20231215	101700	1389512600	36150	36050	36150	36050	404
555	20231215	101600	1374929600	36100	36000	36100	36000	209
556	20231215	101500	1367402050	36000	36000	36000	36000	218
557	20231215	101400	1359554050	35850	35850	36000	35850	141
558	20231215	101300	1354493950	35850	35950	36050	35850	579
559	20231215	101200	1333638450	36050	35850	36100	35850	215
560	20231215	101100	1325904800	35800	35850	35850	35800	253
561	20231215	101000	1316843750	35850	35900	35900	35850	303
562	20231215	100900	1305978250	35900	35900	35900	35900	203
563	20231215	100800	1298690550	36000	36050	36050	35900	162
564	20231215	100700	1292862800	35900	35850	35900	35850	100
565	20231215	100600	1289277700	35800	35800	36100	35800	277
566	20231215	100500	1279358350	35800	35900	36100	35800	237
567	20231215	100400	1270860500	35850	35950	35950	35800	2900
568	20231215	100300	1166911900	35900	36100	36100	35900	3262
569	20231215	100200	1049531050	36050	36150	36150	36050	408
570	20231215	100100	1034812850	36150	36100	36150	36000	3660
571	20231215	100000	902784700	36100	36200	36200	36100	138
572	20231215	095900	897795100	36200	36150	36200	36150	96
573	20231215	095800	894324550	36150	36150	36150	36150	2
574	20231215	095700	894252250	36100	36150	36150	36100	53
575	20231215	095600	892336350	36150	36100	36150	36100	164
576	20231215	095500	886409800	36150	36100	36150	36100	29
577	20231215	095400	885362050	36100	36150	36150	36100	170
578	20231215	095300	879218050	36150	36200	36200	36150	184
579	20231215	095200	872566400	36150	36150	36150	36150	230
580	20231215	095100	864251900	36150	36100	36150	36100	500
581	20231215	095000	846197250	36100	36150	36150	36100	129
582	20231215	094900	841536650	36150	36200	36200	36150	135
583	20231215	094800	836656150	36200	36250	36250	36200	455
584	20231215	094700	820184400	36250	36300	36300	36250	416
585	20231215	094600	805102100	36300	36350	36350	36300	106
586	20231215	094500	801254100	36300	36400	36400	36300	31
587	20231215	094400	800127000	36300	36300	36400	36300	94
588	20231215	094300	796714200	36300	36300	36300	36300	15
589	20231215	094200	796169700	36400	36400	36400	36400	52
590	20231215	094100	794276900	36400	36350	36400	36350	523
591	20231215	094000	775264900	36400	36400	36400	36400	5
592	20231215	093900	775082900	36450	36350	36450	36350	3
593	20231215	093800	774973650	36500	36500	36500	36500	114
594	20231215	093700	770812650	36500	36350	36500	36350	52
595	20231215	093600	768919500	36300	36300	36300	36300	77
596	20231215	093500	766124400	36250	36100	36250	36100	234
597	20231215	093400	757650000	36100	36100	36100	36100	257
598	20231215	093300	748372300	36100	36100	36100	36050	224
599	20231215	093200	740290150	36050	36100	36200	36050	176
600	20231215	093100	733940000	36100	36100	36200	36050	211
601	20231215	093000	726324500	36100	36100	36100	36050	343
602	20231215	092900	713952050	36100	36200	36200	36100	1298
603	20231215	092800	666998300	36200	36200	36250	36200	224
604	20231215	092700	658884300	36200	36200	36250	36200	288
605	20231215	092600	648458350	36200	36250	36300	36200	145
606	20231215	092500	643205450	36200	36300	36300	36200	1081
607	20231215	092400	604018400	36250	36300	36300	36250	139
608	20231215	092300	598973950	36300	36300	36350	36250	180
609	20231215	092200	592440150	36300	36350	36350	36250	265
610	20231215	092100	582822050	36300	36300	36400	36250	445
611	20231215	092000	566666550	36350	36450	36450	36300	354
612	20231215	091900	553801450	36450	36450	36550	36450	127
613	20231215	091800	549169500	36500	36600	36600	36500	110
614	20231215	091700	545147750	36550	36500	36650	36300	442
615	20231215	091600	528999900	36500	36250	36550	36200	607
616	20231215	091500	506922600	36200	36200	36250	36200	342
617	20231215	091400	494530900	36200	36250	36250	36200	647
618	20231215	091300	471104250	36200	36300	36300	36200	890
619	20231215	091200	438843050	36250	36350	36400	36250	1706
620	20231215	091100	376869300	36350	36400	36400	36350	220
621	20231215	091000	368863350	36400	36450	36500	36350	334
622	20231215	090900	356702750	36450	36350	36450	36300	532
623	20231215	090800	337376500	36350	36350	36500	36350	498
624	20231215	090700	319274050	36350	36450	36500	36350	972
625	20231215	090600	283889600	36350	36500	36500	36350	1063
626	20231215	090500	245162800	36500	36650	36650	36500	975
627	20231215	090400	209545800	36650	36850	36850	36650	378
628	20231215	090300	195674950	36850	36700	36850	36650	637
629	20231215	090200	172286250	36700	36500	36700	36450	107
630	20231215	090100	168365750	36450	36350	36450	36350	269
631	20231215	090000	158577350	36300	36800	36800	36250	4324