KissMeData/002960/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	183800	528935000	241000	241000	241000	241000	9
3	20231218	183700	528935000	241000	241000	241000	241000	0
4	20231218	183600	528935000	241000	241000	241000	241000	0
5	20231218	183500	528935000	241000	241000	241000	241000	0
6	20231218	183400	528935000	241000	241000	241000	241000	0
7	20231218	183300	528935000	241000	241000	241000	241000	0
8	20231218	183200	528935000	241000	241000	241000	241000	0
9	20231218	183100	528935000	241000	241000	241000	241000	0
10	20231218	183000	528935000	241000	241000	241000	241000	0
11	20231218	182900	528935000	241000	241000	241000	241000	0
12	20231218	182800	528935000	241000	241000	241000	241000	0
13	20231218	182700	528935000	241000	241000	241000	241000	0
14	20231218	182600	528935000	241000	241000	241000	241000	0
15	20231218	182500	528935000	241000	241000	241000	241000	0
16	20231218	182400	528935000	241000	241000	241000	241000	0
17	20231218	182300	528935000	241000	241000	241000	241000	0
18	20231218	182200	528935000	241000	241000	241000	241000	0
19	20231218	182100	528935000	241000	241000	241000	241000	0
20	20231218	182000	528935000	241000	241000	241000	241000	0
21	20231218	181900	528935000	241000	241000	241000	241000	0
22	20231218	181800	528935000	241000	241000	241000	241000	0
23	20231218	181700	528935000	241000	241000	241000	241000	0
24	20231218	181600	528935000	241000	241000	241000	241000	0
25	20231218	181500	528935000	241000	241000	241000	241000	0
26	20231218	181400	528935000	241000	241000	241000	241000	0
27	20231218	181300	528935000	241000	241000	241000	241000	0
28	20231218	181200	528935000	241000	241000	241000	241000	0
29	20231218	181100	528935000	241000	241000	241000	241000	0
30	20231218	181000	528935000	241000	241000	241000	241000	0
31	20231218	180900	528935000	241000	241000	241000	241000	0
32	20231218	180800	528935000	241000	241000	241000	241000	9
33	20231218	180700	528935000	241000	241000	241000	241000	0
34	20231218	180600	528935000	241000	241000	241000	241000	0
35	20231218	180500	528935000	241000	241000	241000	241000	0
36	20231218	180400	528935000	241000	241000	241000	241000	0
37	20231218	180300	528935000	241000	241000	241000	241000	0
38	20231218	180200	528935000	241000	241000	241000	241000	0
39	20231218	180100	528935000	241000	241000	241000	241000	0
40	20231218	180000	528935000	241000	241000	241000	241000	0
41	20231218	175900	528935000	241000	241000	241000	241000	0
42	20231218	175800	528935000	241000	241000	241000	241000	0
43	20231218	175700	528935000	241000	241000	241000	241000	0
44	20231218	175600	528935000	241000	241000	241000	241000	0
45	20231218	175500	528935000	241000	241000	241000	241000	0
46	20231218	175400	528935000	241000	241000	241000	241000	0
47	20231218	175300	528935000	241000	241000	241000	241000	0
48	20231218	175200	528935000	241000	241000	241000	241000	0
49	20231218	175100	528935000	241000	241000	241000	241000	0
50	20231218	175000	528935000	241000	241000	241000	241000	0
51	20231218	174900	528935000	241000	241000	241000	241000	0
52	20231218	174800	528935000	241000	241000	241000	241000	0
53	20231218	174700	528935000	241000	241000	241000	241000	0
54	20231218	174600	528935000	241000	241000	241000	241000	0
55	20231218	174500	528935000	241000	241000	241000	241000	0
56	20231218	174400	528935000	241000	241000	241000	241000	0
57	20231218	174300	528935000	241000	241000	241000	241000	0
58	20231218	174200	528935000	241000	241000	241000	241000	0
59	20231218	174100	528935000	241000	241000	241000	241000	0
60	20231218	174000	528935000	241000	241000	241000	241000	0
61	20231218	173900	528935000	241000	241000	241000	241000	0
62	20231218	173800	528935000	241000	241000	241000	241000	9
63	20231218	173700	528935000	241000	241000	241000	241000	0
64	20231218	173600	528935000	241000	241000	241000	241000	0
65	20231218	173500	528935000	241000	241000	241000	241000	0
66	20231218	173400	528935000	241000	241000	241000	241000	0
67	20231218	173300	528935000	241000	241000	241000	241000	0
68	20231218	173200	528935000	241000	241000	241000	241000	0
69	20231218	173100	528935000	241000	241000	241000	241000	0
70	20231218	173000	528935000	241000	241000	241000	241000	0
71	20231218	172900	528935000	241000	241000	241000	241000	0
72	20231218	172800	528935000	241000	241000	241000	241000	0
73	20231218	172700	528935000	241000	241000	241000	241000	0
74	20231218	172600	528935000	241000	241000	241000	241000	0
75	20231218	172500	528935000	241000	241000	241000	241000	0
76	20231218	172400	528935000	241000	241000	241000	241000	0
77	20231218	172300	528935000	241000	241000	241000	241000	0
78	20231218	172200	528935000	241000	241000	241000	241000	0
79	20231218	172100	528935000	241000	241000	241000	241000	0
80	20231218	172000	528935000	241000	241000	241000	241000	0
81	20231218	171900	528935000	241000	241000	241000	241000	0
82	20231218	171800	528935000	241000	241000	241000	241000	0
83	20231218	171700	528935000	241000	241000	241000	241000	0
84	20231218	171600	528935000	241000	241000	241000	241000	0
85	20231218	171500	528935000	241000	241000	241000	241000	0
86	20231218	171400	528935000	241000	241000	241000	241000	0
87	20231218	171300	528935000	241000	241000	241000	241000	0
88	20231218	171200	528935000	241000	241000	241000	241000	0
89	20231218	171100	528935000	241000	241000	241000	241000	0
90	20231218	171000	528935000	241000	241000	241000	241000	0
91	20231218	170900	528935000	241000	241000	241000	241000	0
92	20231218	170800	528935000	241000	241000	241000	241000	9
93	20231218	170700	528935000	241000	241000	241000	241000	0
94	20231218	170600	528935000	241000	241000	241000	241000	0
95	20231218	170500	528935000	241000	241000	241000	241000	0
96	20231218	170400	528935000	241000	241000	241000	241000	0
97	20231218	170300	528935000	241000	241000	241000	241000	0
98	20231218	170200	528935000	241000	241000	241000	241000	0
99	20231218	170100	528935000	241000	241000	241000	241000	0
100	20231218	170000	528935000	241000	241000	241000	241000	0
101	20231218	165900	528935000	241000	241000	241000	241000	0
102	20231218	165800	528935000	241000	241000	241000	241000	0
103	20231218	165700	528935000	241000	241000	241000	241000	0
104	20231218	165600	528935000	241000	241000	241000	241000	0
105	20231218	165500	528935000	241000	241000	241000	241000	0
106	20231218	165400	528935000	241000	241000	241000	241000	0
107	20231218	165300	528935000	241000	241000	241000	241000	0
108	20231218	165200	528935000	241000	241000	241000	241000	0
109	20231218	165100	528935000	241000	241000	241000	241000	0
110	20231218	165000	528935000	241000	241000	241000	241000	0
111	20231218	164900	528935000	241000	241000	241000	241000	0
112	20231218	164800	528935000	241000	241000	241000	241000	0
113	20231218	164700	528935000	241000	241000	241000	241000	0
114	20231218	164600	528935000	241000	241000	241000	241000	0
115	20231218	164500	528935000	241000	241000	241000	241000	0
116	20231218	164400	528935000	241000	241000	241000	241000	0
117	20231218	164300	528935000	241000	241000	241000	241000	0
118	20231218	164200	528935000	241000	241000	241000	241000	0
119	20231218	164100	528935000	241000	241000	241000	241000	0
120	20231218	164000	528935000	241000	241000	241000	241000	0
121	20231218	163900	528935000	241000	241000	241000	241000	0
122	20231218	163800	528935000	241000	241000	241000	241000	9
123	20231218	163700	528935000	241000	241000	241000	241000	0
124	20231218	163600	528935000	241000	241000	241000	241000	0
125	20231218	163500	528935000	241000	241000	241000	241000	0
126	20231218	163400	528935000	241000	241000	241000	241000	0
127	20231218	163300	528935000	241000	241000	241000	241000	0
128	20231218	163200	528935000	241000	241000	241000	241000	0
129	20231218	163100	528935000	241000	241000	241000	241000	0
130	20231218	163000	528935000	241000	241000	241000	241000	0
131	20231218	162900	528935000	241000	241000	241000	241000	0
132	20231218	162800	528935000	241000	241000	241000	241000	0
133	20231218	162700	528935000	241000	241000	241000	241000	0
134	20231218	162600	528935000	241000	241000	241000	241000	0
135	20231218	162500	528935000	241000	241000	241000	241000	0
136	20231218	162400	528935000	241000	241000	241000	241000	0
137	20231218	162300	528935000	241000	241000	241000	241000	0
138	20231218	162200	528935000	241000	241000	241000	241000	0
139	20231218	162100	528935000	241000	241000	241000	241000	0
140	20231218	162000	528935000	241000	241000	241000	241000	0
141	20231218	161900	528935000	241000	241000	241000	241000	0
142	20231218	161800	528935000	241000	241000	241000	241000	0
143	20231218	161700	528935000	241000	241000	241000	241000	0
144	20231218	161600	528935000	241000	241000	241000	241000	0
145	20231218	161500	528935000	241000	241000	241000	241000	0
146	20231218	161400	528935000	241000	241000	241000	241000	0
147	20231218	161300	528935000	241000	241000	241000	241000	0
148	20231218	161200	528935000	241000	241000	241000	241000	0
149	20231218	161100	528935000	241000	241000	241000	241000	0
150	20231218	161000	528935000	241000	241000	241000	241000	0
151	20231218	160900	528935000	241000	241000	241000	241000	0
152	20231218	160800	528935000	241000	241000	241000	241000	9
153	20231218	160700	528935000	241000	241000	241000	241000	0
154	20231218	160600	528935000	241000	241000	241000	241000	0
155	20231218	160500	528935000	241000	241000	241000	241000	0
156	20231218	160400	528935000	241000	241000	241000	241000	0
157	20231218	160300	528935000	241000	241000	241000	241000	0
158	20231218	160200	528935000	241000	241000	241000	241000	0
159	20231218	160100	528935000	241000	241000	241000	241000	0
160	20231218	160000	528935000	241000	241000	241000	241000	0
161	20231218	155900	528935000	241000	241000	241000	241000	0
162	20231218	155800	528935000	241000	241000	241000	241000	0
163	20231218	155700	528935000	241000	241000	241000	241000	0
164	20231218	155600	528935000	241000	241000	241000	241000	0
165	20231218	155500	528935000	241000	241000	241000	241000	0
166	20231218	155400	528935000	241000	241000	241000	241000	0
167	20231218	155300	528935000	241000	241000	241000	241000	0
168	20231218	155200	528935000	241000	241000	241000	241000	0
169	20231218	155100	528935000	241000	241000	241000	241000	0
170	20231218	155000	528935000	241000	241000	241000	241000	0
171	20231218	154900	528935000	241000	241000	241000	241000	0
172	20231218	154800	528935000	241000	241000	241000	241000	0
173	20231218	154700	528935000	241000	241000	241000	241000	0
174	20231218	154600	528935000	241000	241000	241000	241000	0
175	20231218	154500	528935000	241000	241000	241000	241000	0
176	20231218	154400	528935000	241000	241000	241000	241000	0
177	20231218	154300	528935000	241000	241000	241000	241000	0
178	20231218	154200	528935000	241000	241000	241000	241000	0
179	20231218	154100	528935000	241000	241000	241000	241000	0
180	20231218	154000	528935000	241000	241000	241000	241000	0
181	20231218	153900	528935000	241000	241000	241000	241000	0
182	20231218	153800	528935000	241000	241000	241000	241000	9
183	20231218	153700	528935000	241000	241000	241000	241000	0
184	20231218	153600	528935000	241000	241000	241000	241000	0
185	20231218	153500	528935000	241000	241000	241000	241000	0
186	20231218	153400	528935000	241000	241000	241000	241000	0
187	20231218	153300	528935000	241000	241000	241000	241000	0
188	20231218	153200	528935000	241000	241000	241000	241000	0
189	20231218	153100	528935000	241000	241000	241000	241000	0
190	20231218	153000	528935000	241000	241000	241000	241000	9
191	20231218	152900	526766000	241000	241000	241000	241000	0
192	20231218	152800	526766000	241000	241000	241000	241000	0
193	20231218	152700	526766000	241000	241000	241000	241000	0
194	20231218	152600	526766000	241000	241000	241000	241000	0
195	20231218	152500	526766000	241000	241000	241000	241000	0
196	20231218	152400	526766000	241000	241000	241000	241000	0
197	20231218	152300	526766000	241000	241000	241000	241000	0
198	20231218	152200	526766000	241000	241000	241000	241000	0
199	20231218	152100	526766000	241000	241000	241000	241000	0
200	20231218	152000	526766000	241000	241000	241000	241000	0
201	20231218	151900	526766000	241000	241000	241000	241000	1
202	20231218	151800	526525000	241000	241000	241000	241000	4
203	20231218	151700	525561000	241000	241000	241000	241000	25
204	20231218	151600	519536000	241500	241500	241500	241500	0
205	20231218	151500	519536000	241500	241000	241500	241000	9
206	20231218	151400	517363000	241000	241000	241000	241000	0
207	20231218	151300	517363000	241000	241000	241000	241000	3
208	20231218	151200	516640000	241000	241000	241000	241000	7
209	20231218	151100	514953000	241000	241000	241000	241000	1
210	20231218	151000	514712000	241500	241000	241500	241000	4
211	20231218	150900	513747500	241000	241000	241000	241000	0
212	20231218	150800	513747500	241000	241000	241000	241000	3
213	20231218	150700	513024500	241000	241000	241000	241000	0
214	20231218	150600	513024500	241000	241000	241000	241000	0
215	20231218	150500	513024500	241000	241000	241000	241000	0
216	20231218	150400	513024500	241000	241000	241000	241000	10
217	20231218	150300	510614500	241000	241000	241000	241000	1
218	20231218	150200	510373500	241500	241500	241500	241500	1
219	20231218	150100	510132000	241000	241000	241000	241000	0
220	20231218	150000	510132000	241000	241500	241500	241000	3
221	20231218	145900	509408500	241000	241000	241000	241000	0
222	20231218	145800	509408500	241000	241000	241000	241000	0
223	20231218	145700	509408500	241000	241000	241000	241000	3
224	20231218	145600	508685500	241000	241000	241000	241000	10
225	20231218	145500	506275500	241000	241000	241000	241000	3
226	20231218	145400	505552500	241000	241000	241000	241000	0
227	20231218	145300	505552500	241000	241000	241000	241000	0
228	20231218	145200	505552500	241000	241000	241000	241000	0
229	20231218	145100	505552500	241000	241000	241000	241000	0
230	20231218	145000	505552500	241000	241000	241000	241000	16
231	20231218	144900	501696500	241000	241000	241000	241000	0
232	20231218	144800	501696500	241000	241000	241000	241000	0
233	20231218	144700	501696500	241000	241000	241000	241000	0
234	20231218	144600	501696500	241000	241000	241000	241000	3
235	20231218	144500	500973500	241000	241000	241000	241000	3
236	20231218	144400	500250500	241000	241000	241000	241000	0
237	20231218	144300	500250500	241000	241000	241000	241000	0
238	20231218	144200	500250500	241000	241000	241000	241000	0
239	20231218	144100	500250500	241000	241000	241000	241000	0
240	20231218	144000	500250500	241000	241000	241000	241000	0
241	20231218	143900	500250500	241000	241000	241000	241000	0
242	20231218	143800	500250500	241000	241000	241000	241000	0
243	20231218	143700	500250500	241000	241000	241000	241000	3
244	20231218	143600	499527500	241000	241000	241000	241000	0
245	20231218	143500	499527500	241000	241000	241000	241000	0
246	20231218	143400	499527500	241000	241000	241000	241000	0
247	20231218	143300	499527500	241000	241000	241000	241000	0
248	20231218	143200	499527500	241000	241000	241000	241000	0
249	20231218	143100	499527500	241000	241000	241000	241000	0
250	20231218	143000	499527500	241000	241000	241000	241000	0
251	20231218	142900	499527500	241000	241000	241000	241000	0
252	20231218	142800	499527500	241000	241000	241000	241000	0
253	20231218	142700	499527500	241000	241000	241000	241000	0
254	20231218	142600	499527500	241000	241000	241000	241000	0
255	20231218	142500	499527500	241000	241000	241000	241000	0
256	20231218	142400	499527500	241000	241000	241000	241000	10
257	20231218	142300	497117500	241000	241000	241000	241000	0
258	20231218	142200	497117500	241000	241000	241000	241000	2
259	20231218	142100	496635500	241500	241500	241500	241500	0
260	20231218	142000	496635500	241500	241500	241500	241500	0
261	20231218	141900	496635500	241500	241500	241500	241500	0
262	20231218	141800	496635500	241500	241500	241500	241500	0
263	20231218	141700	496635500	241500	241500	241500	241500	0
264	20231218	141600	496635500	241500	241500	241500	241500	0
265	20231218	141500	496635500	241500	241500	241500	241500	0
266	20231218	141400	496635500	241500	241500	241500	241500	0
267	20231218	141300	496635500	241500	241500	241500	241500	0
268	20231218	141200	496635500	241500	241500	241500	241500	0
269	20231218	141100	496635500	241500	241500	241500	241500	0
270	20231218	141000	496635500	241500	241500	241500	241500	0
271	20231218	140900	496635500	241500	241500	241500	241500	0
272	20231218	140800	496635500	241500	240500	241500	240500	20
273	20231218	140700	491810000	240500	240500	240500	240500	0
274	20231218	140600	491810000	240500	240500	240500	240500	0
275	20231218	140500	491810000	240500	240500	240500	240500	0
276	20231218	140400	491810000	240500	240500	240500	240500	0
277	20231218	140300	491810000	240500	240500	240500	240500	0
278	20231218	140200	491810000	240500	240500	240500	240500	0
279	20231218	140100	491810000	240500	240500	240500	240500	15
280	20231218	140000	488202500	240500	240500	240500	240500	50
281	20231218	135900	476177500	240500	240500	240500	240500	0
282	20231218	135800	476177500	240500	240500	240500	240500	45
283	20231218	135700	465355000	240500	241000	241000	240500	36
284	20231218	135600	456692000	241000	241000	241000	241000	4
285	20231218	135500	455728000	241000	241000	241000	241000	114
286	20231218	135400	428254000	241000	241000	241000	241000	30
287	20231218	135300	421024000	241000	241000	241000	241000	286
288	20231218	135200	352098000	241500	241500	241500	241500	0
289	20231218	135100	352098000	241500	241500	241500	241500	0
290	20231218	135000	352098000	241500	241500	241500	241500	0
291	20231218	134900	352098000	241500	241500	241500	241500	0
292	20231218	134800	352098000	241500	241500	241500	241500	0
293	20231218	134700	352098000	241500	241500	241500	241500	0
294	20231218	134600	352098000	241500	241500	241500	241500	0
295	20231218	134500	352098000	241500	241500	241500	241500	0
296	20231218	134400	352098000	241500	241500	241500	241500	0
297	20231218	134300	352098000	241500	241500	241500	241500	16
298	20231218	134200	348234000	241500	241500	241500	241500	9
299	20231218	134100	346060500	241500	241500	241500	241500	21
300	20231218	134000	340989000	241500	241500	241500	241500	10
301	20231218	133900	338574000	241500	241500	241500	241500	5
302	20231218	133800	337366500	241500	241500	241500	241500	0
303	20231218	133700	337366500	241500	241500	241500	241500	0
304	20231218	133600	337366500	241500	241500	241500	241500	3
305	20231218	133500	336642000	241500	241500	241500	241500	1
306	20231218	133400	336400500	241500	241500	241500	241500	0
307	20231218	133300	336400500	241500	241500	241500	241500	30
308	20231218	133200	329155500	241500	241500	241500	241500	0
309	20231218	133100	329155500	241500	241500	241500	241500	0
310	20231218	133000	329155500	241500	241500	241500	241500	10
311	20231218	132900	326740500	241500	241500	241500	241500	0
312	20231218	132800	326740500	241500	241500	241500	241500	0
313	20231218	132700	326740500	241500	241500	241500	241500	0
314	20231218	132600	326740500	241500	241500	241500	241500	200
315	20231218	132500	278440500	241500	241500	241500	241500	1
316	20231218	132400	278199000	242000	242000	242000	242000	0
317	20231218	132300	278199000	242000	242000	242000	242000	0
318	20231218	132200	278199000	242000	242000	242000	242000	0
319	20231218	132100	278199000	242000	242000	242000	242000	0
320	20231218	132000	278199000	242000	242000	242000	242000	0
321	20231218	131900	278199000	242000	242000	242000	242000	1
322	20231218	131800	277957000	242000	242000	242000	242000	0
323	20231218	131700	277957000	242000	242000	242000	242000	0
324	20231218	131600	277957000	242000	242000	242000	242000	1
325	20231218	131500	277715000	242000	242000	242000	242000	0
326	20231218	131400	277715000	242000	242000	242000	242000	0
327	20231218	131300	277715000	242000	242000	242000	242000	0
328	20231218	131200	277715000	242000	242000	242000	242000	1
329	20231218	131100	277473000	242000	242000	242000	242000	0
330	20231218	131000	277473000	242000	242000	242000	242000	0
331	20231218	130900	277473000	242000	242000	242000	242000	1
332	20231218	130800	277231000	242000	242000	242000	242000	0
333	20231218	130700	277231000	242000	242000	242000	242000	9
334	20231218	130600	275053000	242000	242000	242000	242000	9
335	20231218	130500	272875000	242000	242000	242000	242000	17
336	20231218	130400	268761000	242000	242000	242000	242000	25
337	20231218	130300	262711000	242000	242000	242000	242000	0
338	20231218	130200	262711000	242000	242000	242000	242000	0
339	20231218	130100	262711000	242000	242000	242000	242000	0
340	20231218	130000	262711000	242000	242000	242000	242000	1
341	20231218	125900	262469000	242000	242000	242000	242000	8
342	20231218	125800	260533000	242000	242000	242000	242000	0
343	20231218	125700	260533000	242000	242000	242000	242000	10
344	20231218	125600	258113000	242500	242500	242500	242500	0
345	20231218	125500	258113000	242500	242500	242500	242500	0
346	20231218	125400	258113000	242500	242500	242500	242500	0
347	20231218	125300	258113000	242500	242500	242500	242500	0
348	20231218	125200	258113000	242500	242500	242500	242500	0
349	20231218	125100	258113000	242500	242500	242500	242500	0
350	20231218	125000	258113000	242500	242500	242500	242500	0
351	20231218	124900	258113000	242500	242000	242500	241500	21
352	20231218	124800	253039500	242000	242000	242000	242000	0
353	20231218	124700	253039500	242000	242000	242000	242000	0
354	20231218	124600	253039500	242000	242000	242000	242000	0
355	20231218	124500	253039500	242000	242000	242000	242000	3
356	20231218	124400	252313500	242000	242000	242000	242000	0
357	20231218	124300	252313500	242000	242000	242000	242000	0
358	20231218	124200	252313500	242000	242000	242000	242000	26
359	20231218	124100	246021500	242000	242000	242000	242000	2
360	20231218	124000	245537500	242000	242000	242000	242000	0
361	20231218	123900	245537500	242000	242000	242000	242000	5
362	20231218	123800	244327500	242000	242000	242000	242000	2
363	20231218	123700	243843500	242000	242000	242000	242000	0
364	20231218	123600	243843500	242000	242000	242000	242000	0
365	20231218	123500	243843500	242000	242000	242000	242000	0
366	20231218	123400	243843500	242000	242000	242000	242000	0
367	20231218	123300	243843500	242000	242000	242000	242000	6
368	20231218	123200	242391500	242000	242000	242000	242000	0
369	20231218	123100	242391500	242000	242000	242000	242000	0
370	20231218	123000	242391500	242000	242000	242000	242000	0
371	20231218	122900	242391500	242000	242000	242000	242000	2
372	20231218	122800	241907500	242000	242000	242000	242000	6
373	20231218	122700	240455500	242000	242000	242000	242000	0
374	20231218	122600	240455500	242000	242000	242000	242000	0
375	20231218	122500	240455500	242000	242000	242000	242000	0
376	20231218	122400	240455500	242000	242000	242000	242000	16
377	20231218	122300	236583500	242000	242000	242000	242000	0
378	20231218	122200	236583500	242000	242000	242000	242000	0
379	20231218	122100	236583500	242000	242000	242000	242000	0
380	20231218	122000	236583500	242000	242000	242000	242000	0
381	20231218	121900	236583500	242000	242000	242000	242000	0
382	20231218	121800	236583500	242000	242000	242000	242000	0
383	20231218	121700	236583500	242000	242000	242000	242000	0
384	20231218	121600	236583500	242000	242000	242000	242000	0
385	20231218	121500	236583500	242000	242000	242000	242000	0
386	20231218	121400	236583500	242000	242000	242000	242000	0
387	20231218	121300	236583500	242000	242000	242000	242000	0
388	20231218	121200	236583500	242000	242000	242000	242000	3
389	20231218	121100	235857500	242500	242500	242500	242500	0
390	20231218	121000	235857500	242500	242500	242500	242500	0
391	20231218	120900	235857500	242500	242500	242500	242500	0
392	20231218	120800	235857500	242500	242500	242500	242500	1
393	20231218	120700	235615000	242000	242000	242000	242000	0
394	20231218	120600	235615000	242000	242000	242000	242000	4
395	20231218	120500	234647000	242000	242000	242000	242000	0
396	20231218	120400	234647000	242000	242000	242000	242000	0
397	20231218	120300	234647000	242000	242000	242000	242000	0
398	20231218	120200	234647000	242000	242000	242000	242000	0
399	20231218	120100	234647000	242000	242000	242000	242000	0
400	20231218	120000	234647000	242000	242000	242000	242000	0
401	20231218	115900	234647000	242000	242000	242000	242000	1
402	20231218	115800	234405000	242000	242000	242000	242000	0
403	20231218	115700	234405000	242000	242000	242000	242000	0
404	20231218	115600	234405000	242000	242000	242000	242000	1
405	20231218	115500	234163000	242000	242000	242000	242000	0
406	20231218	115400	234163000	242000	242000	242000	242000	0
407	20231218	115300	234163000	242000	242000	242000	242000	1
408	20231218	115200	233921000	242000	242000	242000	242000	0
409	20231218	115100	233921000	242000	242000	242000	242000	0
410	20231218	115000	233921000	242000	242000	242000	242000	0
411	20231218	114900	233921000	242000	242000	242000	242000	0
412	20231218	114800	233921000	242000	242000	242000	242000	23
413	20231218	114700	228355000	242000	242000	242000	242000	0
414	20231218	114600	228355000	242000	242000	242000	242000	0
415	20231218	114500	228355000	242000	242000	242000	242000	0
416	20231218	114400	228355000	242000	242000	242000	242000	1
417	20231218	114300	228113000	241500	241500	241500	241500	1
418	20231218	114200	227871500	241500	241500	241500	241500	5
419	20231218	114100	226664000	241500	241500	241500	241500	0
420	20231218	114000	226664000	241500	241500	241500	241500	0
421	20231218	113900	226664000	241500	241500	241500	241500	0
422	20231218	113800	226664000	241500	241500	241500	241500	1
423	20231218	113700	226422500	241500	241500	241500	241500	0
424	20231218	113600	226422500	241500	241500	241500	241500	0
425	20231218	113500	226422500	241500	241500	241500	241500	0
426	20231218	113400	226422500	241500	241500	241500	241500	0
427	20231218	113300	226422500	241500	241500	241500	241500	1
428	20231218	113200	226181000	242000	242000	242000	242000	82
429	20231218	113100	206337000	242000	242000	242000	242000	0
430	20231218	113000	206337000	242000	242000	242000	242000	0
431	20231218	112900	206337000	242000	242000	242000	242000	0
432	20231218	112800	206337000	242000	242000	242000	242000	0
433	20231218	112700	206337000	242000	242000	242000	242000	1
434	20231218	112600	206095000	242000	242000	242000	242000	0
435	20231218	112500	206095000	242000	242000	242000	242000	0
436	20231218	112400	206095000	242000	242000	242000	242000	0
437	20231218	112300	206095000	242000	242000	242000	242000	0
438	20231218	112200	206095000	242000	242000	242000	242000	1
439	20231218	112100	205853000	242000	242000	242000	242000	0
440	20231218	112000	205853000	242000	242000	242000	242000	3
441	20231218	111900	205127000	242000	242000	242000	242000	0
442	20231218	111800	205127000	242000	242000	242000	242000	0
443	20231218	111700	205127000	242000	242000	242000	242000	31
444	20231218	111600	197625000	242000	242000	242000	242000	12
445	20231218	111500	194721000	242500	242500	242500	242500	0
446	20231218	111400	194721000	242500	242500	242500	242500	0
447	20231218	111300	194721000	242500	242500	242500	242500	1
448	20231218	111200	194478500	242500	242500	242500	242500	0
449	20231218	111100	194478500	242500	242500	242500	242500	0
450	20231218	111000	194478500	242500	242500	242500	242500	0
451	20231218	110900	194478500	242500	242000	242500	242000	11
452	20231218	110800	191811500	242000	242000	242000	242000	1
453	20231218	110700	191569500	242000	242000	242000	242000	0
454	20231218	110600	191569500	242000	242000	242000	242000	0
455	20231218	110500	191569500	242000	242000	242000	242000	0
456	20231218	110400	191569500	242000	242000	242000	242000	12
457	20231218	110300	188665500	242000	242000	242000	242000	1
458	20231218	110200	188423500	242000	242000	242000	242000	0
459	20231218	110100	188423500	242000	242000	242000	242000	0
460	20231218	110000	188423500	242000	242000	242000	242000	0
461	20231218	105900	188423500	242000	242000	242000	242000	0
462	20231218	105800	188423500	242000	242000	242000	242000	0
463	20231218	105700	188423500	242000	242000	242000	242000	0
464	20231218	105600	188423500	242000	242000	242000	242000	1
465	20231218	105500	188181500	242000	242000	242000	242000	0
466	20231218	105400	188181500	242000	242000	242000	242000	0
467	20231218	105300	188181500	242000	242000	242000	242000	0
468	20231218	105200	188181500	242000	242000	242000	242000	0
469	20231218	105100	188181500	242000	242000	242000	242000	0
470	20231218	105000	188181500	242000	242000	242000	242000	0
471	20231218	104900	188181500	242000	242000	242000	242000	76
472	20231218	104800	169789500	242000	242000	242000	242000	0
473	20231218	104700	169789500	242000	242000	242000	242000	10
474	20231218	104600	167369500	241500	241500	241500	241500	93
475	20231218	104500	144910000	241500	241500	241500	241500	0
476	20231218	104400	144910000	241500	241500	241500	241500	0
477	20231218	104300	144910000	241500	241500	241500	241500	0
478	20231218	104200	144910000	241500	241500	241500	241500	0
479	20231218	104100	144910000	241500	241500	241500	241500	0
480	20231218	104000	144910000	241500	241500	241500	241500	0
481	20231218	103900	144910000	241500	241500	241500	241500	10
482	20231218	103800	142495000	241500	241500	241500	241500	9
483	20231218	103700	140321500	241500	241500	241500	241500	0
484	20231218	103600	140321500	241500	241500	241500	241500	0
485	20231218	103500	140321500	241500	241500	241500	241500	0
486	20231218	103400	140321500	241500	241500	241500	241500	0
487	20231218	103300	140321500	241500	241500	241500	241500	10
488	20231218	103200	137906500	242000	242000	242000	242000	10
489	20231218	103100	135486500	242000	242000	242000	242000	0
490	20231218	103000	135486500	242000	242000	242000	242000	8
491	20231218	102900	133550500	241500	241500	241500	241500	0
492	20231218	102800	133550500	241500	241500	241500	241500	15
493	20231218	102700	129928000	242000	242000	242000	242000	0
494	20231218	102600	129928000	242000	242000	242000	242000	0
495	20231218	102500	129928000	242000	242000	242000	242000	0
496	20231218	102400	129928000	242000	242000	242000	242000	3
497	20231218	102300	129202000	242000	242000	242000	242000	1
498	20231218	102200	128960000	242000	242000	242000	242000	1
499	20231218	102100	128718000	242000	242000	242000	242000	0
500	20231218	102000	128718000	242000	242000	242000	242000	0
501	20231218	101900	128718000	242000	242000	242000	242000	0
502	20231218	101800	128718000	242000	242000	242000	242000	0
503	20231218	101700	128718000	242000	242000	242000	242000	0
504	20231218	101600	128718000	242000	242000	242000	242000	10
505	20231218	101500	126298000	242000	242000	242000	242000	0
506	20231218	101400	126298000	242000	242000	242000	242000	0
507	20231218	101300	126298000	242000	242000	242000	242000	0
508	20231218	101200	126298000	242000	242000	242000	242000	3
509	20231218	101100	125572000	242000	242000	242000	242000	0
510	20231218	101000	125572000	242000	242000	242000	242000	58
511	20231218	100900	111536000	242000	242000	242000	242000	0
512	20231218	100800	111536000	242000	242000	242000	242000	0
513	20231218	100700	111536000	242000	242000	242000	242000	0
514	20231218	100600	111536000	242000	242000	242000	242000	1
515	20231218	100500	111294000	242000	242000	242000	242000	0
516	20231218	100400	111294000	242000	242000	242000	242000	50
517	20231218	100300	99194000	241500	241500	241500	241500	0
518	20231218	100200	99194000	241500	241500	241500	241500	1
519	20231218	100100	98952500	242000	242000	242000	242000	0
520	20231218	100000	98952500	242000	242500	242500	242000	17
521	20231218	095900	94838000	242000	242000	242000	242000	0
522	20231218	095800	94838000	242000	242000	242000	242000	0
523	20231218	095700	94838000	242000	242000	242000	242000	0
524	20231218	095600	94838000	242000	242000	242000	242000	0
525	20231218	095500	94838000	242000	242000	242000	242000	0
526	20231218	095400	94838000	242000	242000	242000	242000	0
527	20231218	095300	94838000	242000	242000	242000	242000	0
528	20231218	095200	94838000	242000	242000	242000	242000	10
529	20231218	095100	92418000	242000	242000	242000	242000	0
530	20231218	095000	92418000	242000	242000	242000	242000	0
531	20231218	094900	92418000	242000	242000	242000	242000	0
532	20231218	094800	92418000	242000	242000	242000	242000	0
533	20231218	094700	92418000	242000	242000	242000	242000	0
534	20231218	094600	92418000	242000	242000	242000	242000	0
535	20231218	094500	92418000	242000	242000	242000	242000	0
536	20231218	094400	92418000	242000	242000	242000	242000	30
537	20231218	094300	85158000	242000	242000	242000	242000	0
538	20231218	094200	85158000	242000	241500	242000	241500	11
539	20231218	094100	82501000	242000	242000	242000	242000	6
540	20231218	094000	81049000	241500	241500	241500	241500	0
541	20231218	093900	81049000	241500	242500	242500	241500	13
542	20231218	093800	77899500	242500	242500	242500	242500	2
543	20231218	093700	77414500	241500	241500	241500	241500	20
544	20231218	093600	72584500	242000	242000	242000	242000	2
545	20231218	093500	72100500	242000	242000	242000	242000	0
546	20231218	093400	72100500	242000	242000	242000	242000	0
547	20231218	093300	72100500	242000	242500	242500	242000	24
548	20231218	093200	66292000	242500	242500	242500	242500	0
549	20231218	093100	66292000	242500	242500	242500	242500	0
550	20231218	093000	66292000	242500	242500	242500	242500	1
551	20231218	092900	66049500	242000	242000	242000	242000	0
552	20231218	092800	66049500	242000	242000	242000	242000	0
553	20231218	092700	66049500	242000	242000	242000	242000	0
554	20231218	092600	66049500	242000	242000	242000	242000	9
555	20231218	092500	63871500	241500	242000	242000	241500	2
556	20231218	092400	63388000	242000	242000	242000	242000	0
557	20231218	092300	63388000	242000	242000	242000	242000	0
558	20231218	092200	63388000	242000	242000	242000	242000	17
559	20231218	092100	59274000	242000	242000	242000	242000	0
560	20231218	092000	59274000	242000	242000	242000	242000	2
561	20231218	091900	58790000	242000	242000	242000	242000	0
562	20231218	091800	58790000	242000	242000	242000	242000	0
563	20231218	091700	58790000	242000	242000	242000	242000	9
564	20231218	091600	56612000	242000	242000	242000	242000	9
565	20231218	091500	54434000	242000	242000	242000	242000	1
566	20231218	091400	54192000	241500	241500	241500	241500	1
567	20231218	091300	53950500	242000	242000	242000	242000	0
568	20231218	091200	53950500	242000	242000	242000	242000	0
569	20231218	091100	53950500	242000	242000	242000	242000	0
570	20231218	091000	53950500	242000	242000	242000	242000	19
571	20231218	090900	49352500	241500	241500	241500	241500	45
572	20231218	090800	38485000	241500	241500	241500	241500	63
573	20231218	090700	23270500	242000	242000	242000	242000	5
574	20231218	090600	22060500	242000	242000	242000	242000	0
575	20231218	090500	22060500	242000	242000	242000	242000	14
576	20231218	090400	18672500	242500	242500	242500	242500	0
577	20231218	090300	18672500	242500	242500	242500	242500	2
578	20231218	090200	18187500	242500	242500	242500	242500	20
579	20231218	090100	13337500	242500	242500	242500	242500	0
580	20231218	090000	13337500	242500	242500	242500	242500	55