KissMeData/214370/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	203500	2440036850	29050	29050	29050	29050	3138
3	20231219	203400	2440036850	29050	29050	29050	29050	0
4	20231219	203300	2440036850	29050	29050	29050	29050	0
5	20231219	203200	2440036850	29050	29050	29050	29050	0
6	20231219	203100	2440036850	29050	29050	29050	29050	0
7	20231219	203000	2440036850	29050	29050	29050	29050	0
8	20231219	202900	2440036850	29050	29050	29050	29050	0
9	20231219	202800	2440036850	29050	29050	29050	29050	0
10	20231219	202700	2440036850	29050	29050	29050	29050	0
11	20231219	202600	2440036850	29050	29050	29050	29050	0
12	20231219	202500	2440036850	29050	29050	29050	29050	0
13	20231219	202400	2440036850	29050	29050	29050	29050	0
14	20231219	202300	2440036850	29050	29050	29050	29050	0
15	20231219	202200	2440036850	29050	29050	29050	29050	0
16	20231219	202100	2440036850	29050	29050	29050	29050	0
17	20231219	202000	2440036850	29050	29050	29050	29050	0
18	20231219	201900	2440036850	29050	29050	29050	29050	0
19	20231219	201800	2440036850	29050	29050	29050	29050	0
20	20231219	201700	2440036850	29050	29050	29050	29050	0
21	20231219	201600	2440036850	29050	29050	29050	29050	0
22	20231219	201500	2440036850	29050	29050	29050	29050	0
23	20231219	201400	2440036850	29050	29050	29050	29050	0
24	20231219	201300	2440036850	29050	29050	29050	29050	0
25	20231219	201200	2440036850	29050	29050	29050	29050	0
26	20231219	201100	2440036850	29050	29050	29050	29050	0
27	20231219	201000	2440036850	29050	29050	29050	29050	0
28	20231219	200900	2440036850	29050	29050	29050	29050	0
29	20231219	200800	2440036850	29050	29050	29050	29050	0
30	20231219	200700	2440036850	29050	29050	29050	29050	0
31	20231219	200600	2440036850	29050	29050	29050	29050	0
32	20231219	200500	2440036850	29050	29050	29050	29050	3138
33	20231219	200400	2440036850	29050	29050	29050	29050	0
34	20231219	200300	2440036850	29050	29050	29050	29050	0
35	20231219	200200	2440036850	29050	29050	29050	29050	0
36	20231219	200100	2440036850	29050	29050	29050	29050	0
37	20231219	200000	2440036850	29050	29050	29050	29050	0
38	20231219	195900	2440036850	29050	29050	29050	29050	0
39	20231219	195800	2440036850	29050	29050	29050	29050	0
40	20231219	195700	2440036850	29050	29050	29050	29050	0
41	20231219	195600	2440036850	29050	29050	29050	29050	0
42	20231219	195500	2440036850	29050	29050	29050	29050	0
43	20231219	195400	2440036850	29050	29050	29050	29050	0
44	20231219	195300	2440036850	29050	29050	29050	29050	0
45	20231219	195200	2440036850	29050	29050	29050	29050	0
46	20231219	195100	2440036850	29050	29050	29050	29050	0
47	20231219	195000	2440036850	29050	29050	29050	29050	0
48	20231219	194900	2440036850	29050	29050	29050	29050	0
49	20231219	194800	2440036850	29050	29050	29050	29050	0
50	20231219	194700	2440036850	29050	29050	29050	29050	0
51	20231219	194600	2440036850	29050	29050	29050	29050	0
52	20231219	194500	2440036850	29050	29050	29050	29050	0
53	20231219	194400	2440036850	29050	29050	29050	29050	0
54	20231219	194300	2440036850	29050	29050	29050	29050	0
55	20231219	194200	2440036850	29050	29050	29050	29050	0
56	20231219	194100	2440036850	29050	29050	29050	29050	0
57	20231219	194000	2440036850	29050	29050	29050	29050	0
58	20231219	193900	2440036850	29050	29050	29050	29050	0
59	20231219	193800	2440036850	29050	29050	29050	29050	0
60	20231219	193700	2440036850	29050	29050	29050	29050	0
61	20231219	193600	2440036850	29050	29050	29050	29050	0
62	20231219	193500	2440036850	29050	29050	29050	29050	3138
63	20231219	193400	2440036850	29050	29050	29050	29050	0
64	20231219	193300	2440036850	29050	29050	29050	29050	0
65	20231219	193200	2440036850	29050	29050	29050	29050	0
66	20231219	193100	2440036850	29050	29050	29050	29050	0
67	20231219	193000	2440036850	29050	29050	29050	29050	0
68	20231219	192900	2440036850	29050	29050	29050	29050	0
69	20231219	192800	2440036850	29050	29050	29050	29050	0
70	20231219	192700	2440036850	29050	29050	29050	29050	0
71	20231219	192600	2440036850	29050	29050	29050	29050	0
72	20231219	192500	2440036850	29050	29050	29050	29050	0
73	20231219	192400	2440036850	29050	29050	29050	29050	0
74	20231219	192300	2440036850	29050	29050	29050	29050	0
75	20231219	192200	2440036850	29050	29050	29050	29050	0
76	20231219	192100	2440036850	29050	29050	29050	29050	0
77	20231219	192000	2440036850	29050	29050	29050	29050	0
78	20231219	191900	2440036850	29050	29050	29050	29050	0
79	20231219	191800	2440036850	29050	29050	29050	29050	0
80	20231219	191700	2440036850	29050	29050	29050	29050	0
81	20231219	191600	2440036850	29050	29050	29050	29050	0
82	20231219	191500	2440036850	29050	29050	29050	29050	0
83	20231219	191400	2440036850	29050	29050	29050	29050	0
84	20231219	191300	2440036850	29050	29050	29050	29050	0
85	20231219	191200	2440036850	29050	29050	29050	29050	0
86	20231219	191100	2440036850	29050	29050	29050	29050	0
87	20231219	191000	2440036850	29050	29050	29050	29050	0
88	20231219	190900	2440036850	29050	29050	29050	29050	0
89	20231219	190800	2440036850	29050	29050	29050	29050	0
90	20231219	190700	2440036850	29050	29050	29050	29050	0
91	20231219	190600	2440036850	29050	29050	29050	29050	0
92	20231219	190500	2440036850	29050	29050	29050	29050	3138
93	20231219	190400	2440036850	29050	29050	29050	29050	0
94	20231219	190300	2440036850	29050	29050	29050	29050	0
95	20231219	190200	2440036850	29050	29050	29050	29050	0
96	20231219	190100	2440036850	29050	29050	29050	29050	0
97	20231219	190000	2440036850	29050	29050	29050	29050	0
98	20231219	185900	2440036850	29050	29050	29050	29050	0
99	20231219	185800	2440036850	29050	29050	29050	29050	0
100	20231219	185700	2440036850	29050	29050	29050	29050	0
101	20231219	185600	2440036850	29050	29050	29050	29050	0
102	20231219	185500	2440036850	29050	29050	29050	29050	0
103	20231219	185400	2440036850	29050	29050	29050	29050	0
104	20231219	185300	2440036850	29050	29050	29050	29050	0
105	20231219	185200	2440036850	29050	29050	29050	29050	0
106	20231219	185100	2440036850	29050	29050	29050	29050	0
107	20231219	185000	2440036850	29050	29050	29050	29050	0
108	20231219	184900	2440036850	29050	29050	29050	29050	0
109	20231219	184800	2440036850	29050	29050	29050	29050	0
110	20231219	184700	2440036850	29050	29050	29050	29050	0
111	20231219	184600	2440036850	29050	29050	29050	29050	0
112	20231219	184500	2440036850	29050	29050	29050	29050	0
113	20231219	184400	2440036850	29050	29050	29050	29050	0
114	20231219	184300	2440036850	29050	29050	29050	29050	0
115	20231219	184200	2440036850	29050	29050	29050	29050	0
116	20231219	184100	2440036850	29050	29050	29050	29050	0
117	20231219	184000	2440036850	29050	29050	29050	29050	0
118	20231219	183900	2440036850	29050	29050	29050	29050	0
119	20231219	183800	2440036850	29050	29050	29050	29050	0
120	20231219	183700	2440036850	29050	29050	29050	29050	0
121	20231219	183600	2440036850	29050	29050	29050	29050	0
122	20231219	183500	2440036850	29050	29050	29050	29050	3138
123	20231219	183400	2440036850	29050	29050	29050	29050	0
124	20231219	183300	2440036850	29050	29050	29050	29050	0
125	20231219	183200	2440036850	29050	29050	29050	29050	0
126	20231219	183100	2440036850	29050	29050	29050	29050	0
127	20231219	183000	2440036850	29050	29050	29050	29050	0
128	20231219	182900	2440036850	29050	29050	29050	29050	0
129	20231219	182800	2440036850	29050	29050	29050	29050	0
130	20231219	182700	2440036850	29050	29050	29050	29050	0
131	20231219	182600	2440036850	29050	29050	29050	29050	0
132	20231219	182500	2440036850	29050	29050	29050	29050	0
133	20231219	182400	2440036850	29050	29050	29050	29050	0
134	20231219	182300	2440036850	29050	29050	29050	29050	0
135	20231219	182200	2440036850	29050	29050	29050	29050	0
136	20231219	182100	2440036850	29050	29050	29050	29050	0
137	20231219	182000	2440036850	29050	29050	29050	29050	0
138	20231219	181900	2440036850	29050	29050	29050	29050	0
139	20231219	181800	2440036850	29050	29050	29050	29050	0
140	20231219	181700	2440036850	29050	29050	29050	29050	0
141	20231219	181600	2440036850	29050	29050	29050	29050	0
142	20231219	181500	2440036850	29050	29050	29050	29050	0
143	20231219	181400	2440036850	29050	29050	29050	29050	0
144	20231219	181300	2440036850	29050	29050	29050	29050	0
145	20231219	181200	2440036850	29050	29050	29050	29050	0
146	20231219	181100	2440036850	29050	29050	29050	29050	0
147	20231219	181000	2440036850	29050	29050	29050	29050	0
148	20231219	180900	2440036850	29050	29050	29050	29050	0
149	20231219	180800	2440036850	29050	29050	29050	29050	0
150	20231219	180700	2440036850	29050	29050	29050	29050	0
151	20231219	180600	2440036850	29050	29050	29050	29050	0
152	20231219	180500	2440036850	29050	29050	29050	29050	3138
153	20231219	180400	2440036850	29050	29050	29050	29050	0
154	20231219	180300	2440036850	29050	29050	29050	29050	0
155	20231219	180200	2440036850	29050	29050	29050	29050	0
156	20231219	180100	2440036850	29050	29050	29050	29050	0
157	20231219	180000	2440036850	29050	29050	29050	29050	0
158	20231219	175900	2440036850	29050	29050	29050	29050	0
159	20231219	175800	2440036850	29050	29050	29050	29050	0
160	20231219	175700	2440036850	29050	29050	29050	29050	0
161	20231219	175600	2440036850	29050	29050	29050	29050	0
162	20231219	175500	2440036850	29050	29050	29050	29050	0
163	20231219	175400	2440036850	29050	29050	29050	29050	0
164	20231219	175300	2440036850	29050	29050	29050	29050	0
165	20231219	175200	2440036850	29050	29050	29050	29050	0
166	20231219	175100	2440036850	29050	29050	29050	29050	0
167	20231219	175000	2440036850	29050	29050	29050	29050	0
168	20231219	174900	2440036850	29050	29050	29050	29050	0
169	20231219	174800	2440036850	29050	29050	29050	29050	0
170	20231219	174700	2440036850	29050	29050	29050	29050	0
171	20231219	174600	2440036850	29050	29050	29050	29050	0
172	20231219	174500	2440036850	29050	29050	29050	29050	0
173	20231219	174400	2440036850	29050	29050	29050	29050	0
174	20231219	174300	2440036850	29050	29050	29050	29050	0
175	20231219	174200	2440036850	29050	29050	29050	29050	0
176	20231219	174100	2440036850	29050	29050	29050	29050	0
177	20231219	174000	2440036850	29050	29050	29050	29050	0
178	20231219	173900	2440036850	29050	29050	29050	29050	0
179	20231219	173800	2440036850	29050	29050	29050	29050	0
180	20231219	173700	2440036850	29050	29050	29050	29050	0
181	20231219	173600	2440036850	29050	29050	29050	29050	0
182	20231219	173500	2440036850	29050	29050	29050	29050	3138
183	20231219	173400	2440036850	29050	29050	29050	29050	0
184	20231219	173300	2440036850	29050	29050	29050	29050	0
185	20231219	173200	2440036850	29050	29050	29050	29050	0
186	20231219	173100	2440036850	29050	29050	29050	29050	0
187	20231219	173000	2440036850	29050	29050	29050	29050	0
188	20231219	172900	2440036850	29050	29050	29050	29050	0
189	20231219	172800	2440036850	29050	29050	29050	29050	0
190	20231219	172700	2440036850	29050	29050	29050	29050	0
191	20231219	172600	2440036850	29050	29050	29050	29050	0
192	20231219	172500	2440036850	29050	29050	29050	29050	0
193	20231219	172400	2440036850	29050	29050	29050	29050	0
194	20231219	172300	2440036850	29050	29050	29050	29050	0
195	20231219	172200	2440036850	29050	29050	29050	29050	0
196	20231219	172100	2440036850	29050	29050	29050	29050	0
197	20231219	172000	2440036850	29050	29050	29050	29050	0
198	20231219	171900	2440036850	29050	29050	29050	29050	0
199	20231219	171800	2440036850	29050	29050	29050	29050	0
200	20231219	171700	2440036850	29050	29050	29050	29050	0
201	20231219	171600	2440036850	29050	29050	29050	29050	0
202	20231219	171500	2440036850	29050	29050	29050	29050	0
203	20231219	171400	2440036850	29050	29050	29050	29050	0
204	20231219	171300	2440036850	29050	29050	29050	29050	0
205	20231219	171200	2440036850	29050	29050	29050	29050	0
206	20231219	171100	2440036850	29050	29050	29050	29050	0
207	20231219	171000	2440036850	29050	29050	29050	29050	0
208	20231219	170900	2440036850	29050	29050	29050	29050	0
209	20231219	170800	2440036850	29050	29050	29050	29050	0
210	20231219	170700	2440036850	29050	29050	29050	29050	0
211	20231219	170600	2440036850	29050	29050	29050	29050	0
212	20231219	170500	2440036850	29050	29050	29050	29050	3138
213	20231219	170400	2440036850	29050	29050	29050	29050	0
214	20231219	170300	2440036850	29050	29050	29050	29050	0
215	20231219	170200	2440036850	29050	29050	29050	29050	0
216	20231219	170100	2440036850	29050	29050	29050	29050	0
217	20231219	170000	2440036850	29050	29050	29050	29050	0
218	20231219	165900	2440036850	29050	29050	29050	29050	0
219	20231219	165800	2440036850	29050	29050	29050	29050	0
220	20231219	165700	2440036850	29050	29050	29050	29050	0
221	20231219	165600	2440036850	29050	29050	29050	29050	0
222	20231219	165500	2440036850	29050	29050	29050	29050	0
223	20231219	165400	2440036850	29050	29050	29050	29050	0
224	20231219	165300	2440036850	29050	29050	29050	29050	0
225	20231219	165200	2440036850	29050	29050	29050	29050	0
226	20231219	165100	2440036850	29050	29050	29050	29050	0
227	20231219	165000	2440036850	29050	29050	29050	29050	0
228	20231219	164900	2440036850	29050	29050	29050	29050	0
229	20231219	164800	2440036850	29050	29050	29050	29050	0
230	20231219	164700	2440036850	29050	29050	29050	29050	0
231	20231219	164600	2440036850	29050	29050	29050	29050	0
232	20231219	164500	2440036850	29050	29050	29050	29050	0
233	20231219	164400	2440036850	29050	29050	29050	29050	0
234	20231219	164300	2440036850	29050	29050	29050	29050	0
235	20231219	164200	2440036850	29050	29050	29050	29050	0
236	20231219	164100	2440036850	29050	29050	29050	29050	0
237	20231219	164000	2440036850	29050	29050	29050	29050	0
238	20231219	163900	2440036850	29050	29050	29050	29050	0
239	20231219	163800	2440036850	29050	29050	29050	29050	0
240	20231219	163700	2440036850	29050	29050	29050	29050	0
241	20231219	163600	2440036850	29050	29050	29050	29050	0
242	20231219	163500	2440036850	29050	29050	29050	29050	3138
243	20231219	163400	2440036850	29050	29050	29050	29050	0
244	20231219	163300	2440036850	29050	29050	29050	29050	0
245	20231219	163200	2440036850	29050	29050	29050	29050	0
246	20231219	163100	2440036850	29050	29050	29050	29050	0
247	20231219	163000	2440036850	29050	29050	29050	29050	0
248	20231219	162900	2440036850	29050	29050	29050	29050	0
249	20231219	162800	2440036850	29050	29050	29050	29050	0
250	20231219	162700	2440036850	29050	29050	29050	29050	0
251	20231219	162600	2440036850	29050	29050	29050	29050	0
252	20231219	162500	2440036850	29050	29050	29050	29050	0
253	20231219	162400	2440036850	29050	29050	29050	29050	0
254	20231219	162300	2440036850	29050	29050	29050	29050	0
255	20231219	162200	2440036850	29050	29050	29050	29050	0
256	20231219	162100	2440036850	29050	29050	29050	29050	0
257	20231219	162000	2440036850	29050	29050	29050	29050	0
258	20231219	161900	2440036850	29050	29050	29050	29050	0
259	20231219	161800	2440036850	29050	29050	29050	29050	0
260	20231219	161700	2440036850	29050	29050	29050	29050	0
261	20231219	161600	2440036850	29050	29050	29050	29050	0
262	20231219	161500	2440036850	29050	29050	29050	29050	0
263	20231219	161400	2440036850	29050	29050	29050	29050	0
264	20231219	161300	2440036850	29050	29050	29050	29050	0
265	20231219	161200	2440036850	29050	29050	29050	29050	0
266	20231219	161100	2440036850	29050	29050	29050	29050	0
267	20231219	161000	2440036850	29050	29050	29050	29050	0
268	20231219	160900	2440036850	29050	29050	29050	29050	0
269	20231219	160800	2440036850	29050	29050	29050	29050	0
270	20231219	160700	2440036850	29050	29050	29050	29050	0
271	20231219	160600	2440036850	29050	29050	29050	29050	0
272	20231219	160500	2440036850	29050	29050	29050	29050	3138
273	20231219	160400	2440036850	29050	29050	29050	29050	0
274	20231219	160300	2440036850	29050	29050	29050	29050	0
275	20231219	160200	2440036850	29050	29050	29050	29050	0
276	20231219	160100	2440036850	29050	29050	29050	29050	0
277	20231219	160000	2440036850	29050	29050	29050	29050	0
278	20231219	155900	2440036850	29050	29050	29050	29050	0
279	20231219	155800	2440036850	29050	29050	29050	29050	0
280	20231219	155700	2440036850	29050	29050	29050	29050	0
281	20231219	155600	2440036850	29050	29050	29050	29050	0
282	20231219	155500	2440036850	29050	29050	29050	29050	0
283	20231219	155400	2440036850	29050	29050	29050	29050	0
284	20231219	155300	2440036850	29050	29050	29050	29050	0
285	20231219	155200	2440036850	29050	29050	29050	29050	0
286	20231219	155100	2440036850	29050	29050	29050	29050	0
287	20231219	155000	2440036850	29050	29050	29050	29050	0
288	20231219	154900	2440036850	29050	29050	29050	29050	0
289	20231219	154800	2440036850	29050	29050	29050	29050	0
290	20231219	154700	2440036850	29050	29050	29050	29050	0
291	20231219	154600	2440036850	29050	29050	29050	29050	0
292	20231219	154500	2440036850	29050	29050	29050	29050	0
293	20231219	154400	2440036850	29050	29050	29050	29050	0
294	20231219	154300	2440036850	29050	29050	29050	29050	0
295	20231219	154200	2440036850	29050	29050	29050	29050	0
296	20231219	154100	2440036850	29050	29050	29050	29050	0
297	20231219	154000	2440036850	29050	29050	29050	29050	0
298	20231219	153900	2440036850	29050	29050	29050	29050	0
299	20231219	153800	2440036850	29050	29050	29050	29050	0
300	20231219	153700	2440036850	29050	29050	29050	29050	0
301	20231219	153600	2440036850	29050	29050	29050	29050	0
302	20231219	153500	2440036850	29050	29050	29050	29050	3138
303	20231219	153400	2440036850	29050	29050	29050	29050	0
304	20231219	153300	2440036850	29050	29050	29050	29050	0
305	20231219	153200	2440036850	29050	29050	29050	29050	0
306	20231219	153100	2440036850	29050	29050	29050	29050	0
307	20231219	153000	2440036850	29050	29050	29050	29050	3138
308	20231219	152900	2348877950	28850	28850	28850	28850	0
309	20231219	152800	2348877950	28850	28850	28850	28850	0
310	20231219	152700	2348877950	28850	28850	28850	28850	0
311	20231219	152600	2348877950	28850	28850	28850	28850	0
312	20231219	152500	2348877950	28850	28850	28850	28850	0
313	20231219	152400	2348877950	28850	28850	28850	28850	0
314	20231219	152300	2348877950	28850	28850	28850	28850	0
315	20231219	152200	2348877950	28850	28850	28850	28850	0
316	20231219	152100	2348877950	28850	28850	28850	28850	0
317	20231219	152000	2348877950	28850	28850	28850	28850	0
318	20231219	151900	2348877950	28850	28950	28950	28850	235
319	20231219	151800	2342084100	28950	29000	29000	28950	278
320	20231219	151700	2334028000	29000	29000	29000	29000	293
321	20231219	151600	2325531000	29000	28950	29000	28950	396
322	20231219	151500	2314066300	28900	28850	28950	28850	38
323	20231219	151400	2312969250	28850	28900	28900	28850	38
324	20231219	151300	2311872550	28950	28950	28950	28950	255
325	20231219	151200	2304490300	28950	28950	28950	28950	188
326	20231219	151100	2299047700	29000	29000	29000	29000	10
327	20231219	151000	2298757700	29000	29050	29050	29000	49
328	20231219	150900	2297336650	29000	29000	29050	29000	322
329	20231219	150800	2287988650	29000	28950	29000	28900	1839
330	20231219	150700	2234832050	28950	29000	29000	28900	1637
331	20231219	150600	2187438950	29000	29000	29000	29000	66
332	20231219	150500	2185524950	29000	29000	29000	29000	1177
333	20231219	150400	2151391950	28950	28950	28950	28950	148
334	20231219	150300	2147107350	29000	29000	29000	29000	4
335	20231219	150200	2146991350	29000	29000	29000	29000	857
336	20231219	150100	2122138350	29050	29050	29050	29050	10
337	20231219	150000	2121847850	29050	29000	29050	29000	38
338	20231219	145900	2120744800	29000	29000	29000	29000	0
339	20231219	145800	2120744800	29000	28950	29000	28950	817
340	20231219	145700	2097073150	28900	28850	28900	28850	8
341	20231219	145600	2096842200	28900	28850	28900	28850	1444
342	20231219	145500	2055110650	28850	28850	28850	28850	101
343	20231219	145400	2052196800	28900	28850	28900	28850	67
344	20231219	145300	2050263800	28850	28850	28850	28850	673
345	20231219	145200	2030847750	28850	28850	28850	28850	100
346	20231219	145100	2027962750	28850	28850	28850	28850	22
347	20231219	145000	2027328050	28850	28850	28850	28850	182
348	20231219	144900	2022077350	28800	28850	28850	28800	1656
349	20231219	144800	1974353500	28850	28900	28900	28850	690
350	20231219	144700	1954446900	28900	28900	28900	28850	32
351	20231219	144600	1953522600	28850	28900	28900	28850	856
352	20231219	144500	1928800400	28950	28950	28950	28950	1
353	20231219	144400	1928771450	28950	28950	28950	28950	4
354	20231219	144300	1928655650	28900	28900	28900	28850	96
355	20231219	144200	1925881750	28900	28850	28900	28850	67
356	20231219	144100	1923946150	28900	28850	28900	28850	153
357	20231219	144000	1919531950	28900	28950	28950	28900	103
358	20231219	143900	1916555200	28900	28900	28950	28900	117
359	20231219	143800	1913173750	28950	28900	28950	28800	832
360	20231219	143700	1889169550	28900	28950	28950	28850	152
361	20231219	143600	1884777000	28950	28900	28950	28900	268
362	20231219	143500	1877031750	28950	28950	28950	28950	1
363	20231219	143400	1877002800	28950	28950	28950	28950	0
364	20231219	143300	1877002800	28950	28950	28950	28950	1
365	20231219	143200	1876973850	28900	28900	28900	28900	39
366	20231219	143100	1875846750	28950	28950	28950	28950	85
367	20231219	143000	1873386000	28950	28950	28950	28950	1
368	20231219	142900	1873357050	28900	28950	28950	28900	114
369	20231219	142800	1870062250	28950	28950	28950	28950	60
370	20231219	142700	1868325250	29000	29000	29000	28950	235
371	20231219	142600	1861521900	28950	28950	28950	28950	10
372	20231219	142500	1861232400	29000	29000	29000	29000	0
373	20231219	142400	1861232400	29000	29000	29000	29000	1
374	20231219	142300	1861203400	29000	28950	29000	28950	249
375	20231219	142200	1853989850	29000	28950	29000	28900	358
376	20231219	142100	1843620800	28950	28950	28950	28950	22
377	20231219	142000	1842983900	28950	28950	28950	28950	10
378	20231219	141900	1842694400	28950	28950	28950	28950	0
379	20231219	141800	1842694400	28950	28900	28950	28900	330
380	20231219	141700	1833150900	28900	28900	28900	28900	55
381	20231219	141600	1831561400	28900	28900	28950	28900	39
382	20231219	141500	1830434250	28900	28900	28900	28900	0
383	20231219	141400	1830434250	28900	28900	28900	28900	0
384	20231219	141300	1830434250	28900	28900	28900	28900	212
385	20231219	141200	1824307450	28900	28900	28900	28900	2
386	20231219	141100	1824249650	28900	28900	28900	28850	457
387	20231219	141000	1811052600	28850	28850	28850	28850	0
388	20231219	140900	1811052600	28850	28850	28850	28850	1
389	20231219	140800	1811023750	28850	28850	28850	28850	281
390	20231219	140700	1802916900	28850	28850	28850	28850	0
391	20231219	140600	1802916900	28850	28850	28900	28850	93
392	20231219	140500	1800233600	28900	28900	28900	28900	104
393	20231219	140400	1797228000	28900	28900	28900	28900	15
394	20231219	140300	1796794500	28850	28850	28900	28850	102
395	20231219	140200	1793850800	28900	28900	28900	28900	50
396	20231219	140100	1792405800	28900	28900	28900	28900	1620
397	20231219	140000	1745587800	28900	28950	28950	28900	1072
398	20231219	135900	1714605950	28950	28950	28950	28950	3
399	20231219	135800	1714519100	28950	28900	28950	28900	19
400	20231219	135700	1713969900	28900	29000	29000	28900	43
401	20231219	135600	1712726800	28950	28950	28950	28950	576
402	20231219	135500	1696051600	29000	28950	29000	28950	2
403	20231219	135400	1695993650	28950	29000	29000	28950	2
404	20231219	135300	1695935700	28950	28950	28950	28950	46
405	20231219	135200	1694604000	29000	28950	29000	28950	8
406	20231219	135100	1694372350	29050	29050	29050	29050	0
407	20231219	135000	1694372350	29050	29050	29050	29050	2
408	20231219	134900	1694314250	29050	28950	29050	28950	111
409	20231219	134800	1691092050	29000	29000	29000	28950	193
410	20231219	134700	1685504550	29000	29000	29000	28950	59
411	20231219	134600	1683795900	29000	28950	29000	28950	64
412	20231219	134500	1681943000	28950	29000	29050	28900	444
413	20231219	134400	1669088200	29050	29050	29050	29050	5
414	20231219	134300	1668942950	29050	29050	29050	29000	46
415	20231219	134200	1667608650	29050	29050	29050	29050	1
416	20231219	134100	1667579600	29050	29050	29050	29050	0
417	20231219	134000	1667579600	29050	29050	29050	29050	0
418	20231219	133900	1667579600	29050	29050	29050	29050	0
419	20231219	133800	1667579600	29050	29050	29050	29050	1
420	20231219	133700	1667550550	29000	28900	29000	28900	707
421	20231219	133600	1647117950	28900	28900	28900	28900	400
422	20231219	133500	1635557950	28950	28950	28950	28950	1
423	20231219	133400	1635529000	28900	28950	28950	28900	702
424	20231219	133300	1615221400	28950	29000	29000	28950	307
425	20231219	133200	1606333400	28950	28950	28950	28950	2
426	20231219	133100	1606275500	28950	29000	29000	28950	52
427	20231219	133000	1604769850	29000	29000	29000	29000	1303
428	20231219	132900	1566982850	29000	29000	29000	29000	15
429	20231219	132800	1566547850	29050	29050	29050	29050	1
430	20231219	132700	1566518800	29000	29000	29000	29000	17
431	20231219	132600	1566025800	29000	29000	29000	29000	0
432	20231219	132500	1566025800	29000	29000	29000	29000	0
433	20231219	132400	1566025800	29000	29000	29000	29000	17
434	20231219	132300	1565532800	29000	29000	29000	29000	27
435	20231219	132200	1564749800	29000	29000	29000	29000	0
436	20231219	132100	1564749800	29000	29000	29000	29000	17
437	20231219	132000	1564256800	29000	29000	29000	29000	31
438	20231219	131900	1563357800	29000	29050	29050	29000	53
439	20231219	131800	1561820700	29000	29000	29000	29000	31
440	20231219	131700	1560921700	29050	29050	29050	29050	0
441	20231219	131600	1560921700	29050	29050	29050	29050	0
442	20231219	131500	1560921700	29050	29050	29050	29050	20
443	20231219	131400	1560340700	29050	29050	29050	29050	0
444	20231219	131300	1560340700	29050	29050	29050	29050	5
445	20231219	131200	1560195450	29050	29050	29050	29050	0
446	20231219	131100	1560195450	29050	29050	29050	29050	21
447	20231219	131000	1559585400	29050	29050	29050	29050	0
448	20231219	130900	1559585400	29050	29050	29050	29050	8
449	20231219	130800	1559353000	29050	29050	29050	29050	0
450	20231219	130700	1559353000	29050	29050	29050	29050	0
451	20231219	130600	1559353000	29050	29050	29050	29050	0
452	20231219	130500	1559353000	29050	29050	29050	29050	0
453	20231219	130400	1559353000	29050	29050	29050	29050	0
454	20231219	130300	1559353000	29050	29050	29050	29050	10
455	20231219	130200	1559062500	29050	29050	29050	29050	0
456	20231219	130100	1559062500	29050	29050	29050	29000	6
457	20231219	130000	1558888400	29100	29100	29100	29100	1
458	20231219	125900	1558859300	28900	29000	29100	28900	2311
459	20231219	125800	1492001400	29000	29000	29000	29000	112
460	20231219	125700	1488753400	29000	29000	29000	29000	98
461	20231219	125600	1485911400	29100	29000	29100	29000	6
462	20231219	125500	1485737300	29000	29000	29000	29000	295
463	20231219	125400	1477182300	29000	29050	29050	29000	601
464	20231219	125300	1459751950	29100	29100	29100	29100	89
465	20231219	125200	1457162050	29100	29100	29100	29000	64
466	20231219	125100	1455304650	29100	29050	29100	29000	6
467	20231219	125000	1455130500	29100	29100	29100	29100	1
468	20231219	124900	1455101400	29100	29100	29100	29100	1
469	20231219	124800	1455072300	29100	29100	29100	29100	0
470	20231219	124700	1455072300	29100	29000	29100	29000	411
471	20231219	124600	1443151500	29000	29000	29000	29000	10
472	20231219	124500	1442861500	29000	29000	29000	29000	8
473	20231219	124400	1442629500	29000	29000	29000	28950	13
474	20231219	124300	1442252900	29000	29000	29000	28950	798
475	20231219	124200	1419150600	28950	29000	29000	28950	81
476	20231219	124100	1416804600	28950	29000	29000	28950	685
477	20231219	124000	1396971150	29000	29050	29050	29000	15
478	20231219	123900	1396536000	29050	29000	29050	29000	86
479	20231219	123800	1394041950	29000	29000	29000	29000	211
480	20231219	123700	1387922950	29000	29000	29000	29000	2365
481	20231219	123600	1319337950	29000	29000	29000	29000	0
482	20231219	123500	1319337950	29000	29000	29000	29000	30
483	20231219	123400	1318467950	29050	29050	29050	29050	1
484	20231219	123300	1318438900	29050	29050	29050	29050	1217
485	20231219	123200	1283085050	29050	29050	29050	29050	38
486	20231219	123100	1281981150	29050	29050	29050	29050	100
487	20231219	123000	1279076150	29050	29050	29050	29050	2
488	20231219	122900	1279018050	29050	29050	29050	29050	59
489	20231219	122800	1277304100	29050	29050	29050	29050	168
490	20231219	122700	1272423700	29050	29050	29050	29050	51
491	20231219	122600	1270942150	29050	29050	29050	29050	305
492	20231219	122500	1262081900	29050	29050	29050	29050	42
493	20231219	122400	1260861800	29050	29050	29050	29050	73
494	20231219	122300	1258741150	29050	29050	29050	29050	472
495	20231219	122200	1245029550	29150	29050	29150	29050	141
496	20231219	122100	1240931500	29150	29000	29150	29000	151
497	20231219	122000	1236552350	29050	29100	29150	29050	1174
498	20231219	121900	1202446550	29100	29100	29100	29100	19
499	20231219	121800	1201893650	29100	29100	29100	29100	355
500	20231219	121700	1191563150	29150	29150	29150	29150	4
501	20231219	121600	1191446550	29150	29150	29150	29150	0
502	20231219	121500	1191446550	29150	29150	29150	29150	30
503	20231219	121400	1190572050	29150	29100	29150	29100	4
504	20231219	121300	1190455600	29100	29100	29100	29100	36
505	20231219	121200	1189408000	29100	29100	29100	29100	50
506	20231219	121100	1187953000	29100	29100	29100	29100	1
507	20231219	121000	1187923900	29050	29100	29100	29050	355
508	20231219	120900	1177600100	29100	29100	29100	29100	100
509	20231219	120800	1174690100	29150	29150	29150	29150	10
510	20231219	120700	1174398600	29150	29150	29150	29150	0
511	20231219	120600	1174398600	29150	29150	29150	29150	1
512	20231219	120500	1174369450	29100	29100	29100	29100	0
513	20231219	120400	1174369450	29100	29100	29100	29100	34
514	20231219	120300	1173380050	29150	29100	29150	29100	12
515	20231219	120200	1173030800	29100	29100	29100	29100	114
516	20231219	120100	1169713400	29150	29150	29150	29150	0
517	20231219	120000	1169713400	29150	29100	29150	29100	169
518	20231219	115900	1164795400	29100	29100	29100	29100	20
519	20231219	115800	1164213400	29150	29150	29150	29150	147
520	20231219	115700	1159928350	29150	29150	29150	29150	1
521	20231219	115600	1159899200	29150	29100	29150	29100	500
522	20231219	115500	1145349150	29100	29100	29200	29100	402
523	20231219	115400	1133650850	29100	29150	29250	29100	1039
524	20231219	115300	1103412200	29150	29150	29150	29150	650
525	20231219	115200	1084464700	29200	29200	29200	29200	0
526	20231219	115100	1084464700	29200	29200	29200	29200	1
527	20231219	115000	1084435500	29200	29200	29200	29200	50
528	20231219	114900	1082975500	29200	29200	29200	29200	0
529	20231219	114800	1082975500	29200	29200	29200	29200	5
530	20231219	114700	1082829500	29150	29200	29200	29150	200
531	20231219	114600	1076999300	29200	29200	29200	29200	17
532	20231219	114500	1076502900	29200	29250	29250	29200	763
533	20231219	114400	1054210150	29300	29300	29300	29300	25
534	20231219	114300	1053477650	29300	29300	29300	29300	148
535	20231219	114200	1049141250	29300	29250	29350	29250	8
536	20231219	114100	1048907050	29300	29350	29350	29300	4
537	20231219	114000	1048789800	29350	29350	29350	29350	0
538	20231219	113900	1048789800	29350	29350	29350	29350	0
539	20231219	113800	1048789800	29350	29350	29350	29350	1
540	20231219	113700	1048760450	29350	29350	29350	29350	0
541	20231219	113600	1048760450	29350	29350	29350	29350	0
542	20231219	113500	1048760450	29350	29350	29350	29350	1
543	20231219	113400	1048731100	29350	29350	29350	29350	1
544	20231219	113300	1048701750	29350	29350	29350	29350	8
545	20231219	113200	1048466950	29350	29350	29350	29350	5
546	20231219	113100	1048320200	29350	29350	29350	29350	1
547	20231219	113000	1048290850	29350	29350	29350	29350	1
548	20231219	112900	1048261500	29350	29300	29350	29300	538
549	20231219	112800	1032493900	29300	29300	29300	29300	0
550	20231219	112700	1032493900	29300	29300	29300	29300	2
551	20231219	112600	1032435300	29300	29300	29300	29300	0
552	20231219	112500	1032435300	29300	29200	29300	29200	29
553	20231219	112400	1031588200	29300	29300	29300	29300	1
554	20231219	112300	1031558900	29200	29200	29200	29200	100
555	20231219	112200	1028638900	29300	29150	29300	29150	504
556	20231219	112100	1013947150	29150	29150	29150	29150	12
557	20231219	112000	1013597350	29300	29300	29300	29300	1
558	20231219	111900	1013568050	29300	29300	29300	29300	0
559	20231219	111800	1013568050	29300	29300	29300	29300	0
560	20231219	111700	1013568050	29300	29300	29300	29150	4
561	20231219	111600	1013451000	29250	29100	29250	29100	241
562	20231219	111500	1006427550	29150	29200	29200	29150	181
563	20231219	111400	1001143200	29100	29150	29200	29100	2168
564	20231219	111300	938013300	29200	29250	29250	29200	783
565	20231219	111200	915137650	29250	29250	29250	29250	0
566	20231219	111100	915137650	29250	29250	29250	29250	1
567	20231219	111000	915108400	29250	29250	29250	29250	0
568	20231219	110900	915108400	29250	29250	29250	29250	35
569	20231219	110800	914084650	29250	29250	29250	29250	0
570	20231219	110700	914084650	29250	29250	29250	29250	0
571	20231219	110600	914084650	29250	29250	29250	29250	0
572	20231219	110500	914084650	29250	29250	29300	29250	231
573	20231219	110400	907327400	29250	29250	29250	29250	35
574	20231219	110300	906303650	29250	29250	29250	29250	0
575	20231219	110200	906303650	29250	29250	29250	29250	1
576	20231219	110100	906274400	29300	29300	29300	29300	1
577	20231219	110000	906245100	29250	29300	29300	29250	31
578	20231219	105900	905338300	29300	29350	29350	29300	433
579	20231219	105800	892651350	29350	29300	29350	29300	74
580	20231219	105700	890483050	29350	29350	29350	29350	1
581	20231219	105600	890453700	29350	29350	29350	29350	0
582	20231219	105500	890453700	29350	29300	29400	29300	603
583	20231219	105400	872785650	29400	29400	29400	29400	0
584	20231219	105300	872785650	29400	29400	29400	29400	0
585	20231219	105200	872785650	29400	29400	29400	29400	1
586	20231219	105100	872756250	29250	29200	29250	29200	17
587	20231219	105000	872259400	29400	29300	29400	29200	444
588	20231219	104900	859269800	29300	29250	29300	29250	69
589	20231219	104800	857249850	29300	29300	29300	29250	8
590	20231219	104700	857015550	29300	29300	29300	29300	1
591	20231219	104600	856986250	29250	29250	29250	29250	5
592	20231219	104500	856840000	29250	29250	29250	29250	201
593	20231219	104400	850960750	29250	29250	29250	29250	1
594	20231219	104300	850931500	29250	29250	29250	29250	20
595	20231219	104200	850346500	29300	29300	29300	29250	233
596	20231219	104100	843520850	29300	29250	29300	29250	12
597	20231219	104000	843169500	29250	29200	29300	29200	378
598	20231219	103900	832131400	29200	29200	29200	29200	0
599	20231219	103800	832131400	29200	29200	29200	29200	30
600	20231219	103700	831255400	29200	29150	29200	29150	201
601	20231219	103600	825396200	29150	29200	29200	29150	51
602	20231219	103500	823909500	29200	29200	29200	29200	313
603	20231219	103400	814769900	29250	29250	29250	29250	62
604	20231219	103300	812956400	29250	29250	29250	29250	6
605	20231219	103200	812780900	29250	29200	29300	29200	12
606	20231219	103100	812430300	29200	29200	29200	29200	37
607	20231219	103000	811349900	29200	29200	29300	29200	165
608	20231219	102900	806527350	29200	29200	29200	29200	26
609	20231219	102800	805768150	29200	29250	29250	29150	123
610	20231219	102700	802180550	29250	29200	29250	29200	960
611	20231219	102600	774130350	29150	29200	29200	29150	37
612	20231219	102500	773050700	29200	29200	29200	29200	22
613	20231219	102400	772408300	29150	29200	29200	29150	41
614	20231219	102300	771212850	29150	29200	29200	29150	37
615	20231219	102200	770133750	29150	29100	29150	29100	373
616	20231219	102100	759264900	29100	29150	29150	29100	784
617	20231219	102000	736413200	29150	29200	29200	29150	32
618	20231219	101900	735479750	29200	29200	29200	29200	0
619	20231219	101800	735479750	29200	29250	29250	29200	191
620	20231219	101700	729902450	29250	29200	29250	29200	134
621	20231219	101600	725987950	29250	29300	29300	29250	583
622	20231219	101500	708934450	29300	29300	29300	29300	0
623	20231219	101400	708934450	29300	29300	29300	29300	9
624	20231219	101300	708670750	29300	29300	29300	29300	10
625	20231219	101200	708377750	29300	29250	29300	29250	258
626	20231219	101100	700830850	29300	29300	29400	29300	30
627	20231219	101000	699951050	29250	29300	29300	29250	6
628	20231219	100900	699775300	29300	29300	29400	29300	14
629	20231219	100800	699365000	29300	29400	29400	29250	252
630	20231219	100700	691984100	29400	29400	29400	29400	18
631	20231219	100600	691454900	29400	29350	29400	29350	23
632	20231219	100500	690779200	29350	29300	29350	29300	190
633	20231219	100400	685203150	29350	29350	29350	29350	1
634	20231219	100300	685173800	29300	29350	29350	29300	76
635	20231219	100200	682946800	29350	29350	29350	29300	30
636	20231219	100100	682067700	29350	29300	29350	29300	40
637	20231219	100000	680895550	29300	29300	29300	29300	12
638	20231219	095900	680543950	29300	29300	29300	29300	0
639	20231219	095800	680543950	29300	29300	29300	29300	27
640	20231219	095700	679752850	29250	29300	29300	29250	2
641	20231219	095600	679694300	29300	29300	29300	29300	113
642	20231219	095500	676383400	29300	29300	29300	29300	10
643	20231219	095400	676090400	29350	29250	29350	29250	9
644	20231219	095300	675827050	29250	29400	29400	29250	435
645	20231219	095200	663080800	29500	29300	29500	29300	571
646	20231219	095100	646286450	29300	29300	29300	29300	0
647	20231219	095000	646286450	29300	29300	29300	29300	4
648	20231219	094900	646169250	29200	29200	29200	29100	1848
649	20231219	094800	592300900	29250	29250	29250	29250	200
650	20231219	094700	586450900	29250	29250	29250	29250	9
651	20231219	094600	586187650	29250	29300	29300	29250	230
652	20231219	094500	579455150	29200	29200	29200	29200	0
653	20231219	094400	579455150	29200	29300	29300	29200	172
654	20231219	094300	574432150	29300	29300	29300	29300	168
655	20231219	094200	569509750	29300	29300	29300	29250	246
656	20231219	094100	562311950	29200	29300	29300	29200	151
657	20231219	094000	557900650	29300	29250	29300	29250	20
658	20231219	093900	557315050	29350	29350	29350	29350	10
659	20231219	093800	557021550	29200	29350	29350	29200	462
660	20231219	093700	543506850	29250	29350	29350	29200	164
661	20231219	093600	538705850	29350	29350	29350	29350	189
662	20231219	093500	533158700	29300	29300	29300	29300	84
663	20231219	093400	530697500	29300	29200	29300	29200	87
664	20231219	093300	528152400	29200	29200	29200	29200	1
665	20231219	093200	528123200	29200	29200	29200	29200	0
666	20231219	093100	528123200	29200	29300	29300	29200	50
667	20231219	093000	526661100	29350	29300	29350	29300	39
668	20231219	092900	525518300	29300	29200	29300	29200	8
669	20231219	092800	525284600	29200	29250	29250	29200	510
670	20231219	092700	510392000	29300	29300	29300	29250	27
671	20231219	092600	509601350	29250	29200	29350	29200	487
672	20231219	092500	495365950	29200	29250	29300	29200	185
673	20231219	092400	489956400	29250	29200	29250	29200	91
674	20231219	092300	487299100	29200	29100	29200	29100	81
675	20231219	092200	484937350	29100	29150	29150	29050	221
676	20231219	092100	478503450	29050	29050	29050	29050	0
677	20231219	092000	478503450	29050	29100	29150	29050	1431
678	20231219	091900	436886350	29100	29050	29100	29050	12
679	20231219	091800	436537650	29050	29050	29050	29000	717
680	20231219	091700	415733800	29000	29000	29000	28950	239
681	20231219	091600	408812300	28950	28950	28950	28950	175
682	20231219	091500	403746050	29000	29050	29150	28950	3229
683	20231219	091400	310093000	29050	29200	29200	29050	129
684	20231219	091300	306335950	29250	29150	29250	29150	65
685	20231219	091200	304437150	29150	29050	29250	29000	1743
686	20231219	091100	253672050	29100	29100	29100	29000	1293
687	20231219	091000	216115450	29100	29200	29200	29100	1222
688	20231219	090900	180524950	29200	29200	29200	29200	600
689	20231219	090800	163004950	29250	29250	29250	29200	552
690	20231219	090700	146863950	29250	29250	29250	29250	15
691	20231219	090600	146425200	29250	29200	29250	29200	679
692	20231219	090500	126598350	29200	29350	29350	29200	1360
693	20231219	090400	86794500	29350	29450	29450	29350	370
694	20231219	090300	75924950	29450	29400	29450	29300	795
695	20231219	090200	52570550	29400	29600	29600	29400	294
696	20231219	090100	43918900	29600	29500	29600	29450	140
697	20231219	090000	39789550	29450	29400	29450	29400	1353