KissMeData/090460/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	195700	7771168700	21850	21850	21850	21850	26307
3	20231215	195600	7771168700	21850	21850	21850	21850	0
4	20231215	195500	7771168700	21850	21850	21850	21850	0
5	20231215	195400	7771168700	21850	21850	21850	21850	0
6	20231215	195300	7771168700	21850	21850	21850	21850	0
7	20231215	195200	7771168700	21850	21850	21850	21850	0
8	20231215	195100	7771168700	21850	21850	21850	21850	0
9	20231215	195000	7771168700	21850	21850	21850	21850	0
10	20231215	194900	7771168700	21850	21850	21850	21850	0
11	20231215	194800	7771168700	21850	21850	21850	21850	0
12	20231215	194700	7771168700	21850	21850	21850	21850	0
13	20231215	194600	7771168700	21850	21850	21850	21850	0
14	20231215	194500	7771168700	21850	21850	21850	21850	0
15	20231215	194400	7771168700	21850	21850	21850	21850	0
16	20231215	194300	7771168700	21850	21850	21850	21850	0
17	20231215	194200	7771168700	21850	21850	21850	21850	0
18	20231215	194100	7771168700	21850	21850	21850	21850	0
19	20231215	194000	7771168700	21850	21850	21850	21850	0
20	20231215	193900	7771168700	21850	21850	21850	21850	0
21	20231215	193800	7771168700	21850	21850	21850	21850	0
22	20231215	193700	7771168700	21850	21850	21850	21850	0
23	20231215	193600	7771168700	21850	21850	21850	21850	0
24	20231215	193500	7771168700	21850	21850	21850	21850	0
25	20231215	193400	7771168700	21850	21850	21850	21850	0
26	20231215	193300	7771168700	21850	21850	21850	21850	0
27	20231215	193200	7771168700	21850	21850	21850	21850	0
28	20231215	193100	7771168700	21850	21850	21850	21850	0
29	20231215	193000	7771168700	21850	21850	21850	21850	0
30	20231215	192900	7771168700	21850	21850	21850	21850	0
31	20231215	192800	7771168700	21850	21850	21850	21850	0
32	20231215	192700	7771168700	21850	21850	21850	21850	26307
33	20231215	192600	7771168700	21850	21850	21850	21850	0
34	20231215	192500	7771168700	21850	21850	21850	21850	0
35	20231215	192400	7771168700	21850	21850	21850	21850	0
36	20231215	192300	7771168700	21850	21850	21850	21850	0
37	20231215	192200	7771168700	21850	21850	21850	21850	0
38	20231215	192100	7771168700	21850	21850	21850	21850	0
39	20231215	192000	7771168700	21850	21850	21850	21850	0
40	20231215	191900	7771168700	21850	21850	21850	21850	0
41	20231215	191800	7771168700	21850	21850	21850	21850	0
42	20231215	191700	7771168700	21850	21850	21850	21850	0
43	20231215	191600	7771168700	21850	21850	21850	21850	0
44	20231215	191500	7771168700	21850	21850	21850	21850	0
45	20231215	191400	7771168700	21850	21850	21850	21850	0
46	20231215	191300	7771168700	21850	21850	21850	21850	0
47	20231215	191200	7771168700	21850	21850	21850	21850	0
48	20231215	191100	7771168700	21850	21850	21850	21850	0
49	20231215	191000	7771168700	21850	21850	21850	21850	0
50	20231215	190900	7771168700	21850	21850	21850	21850	0
51	20231215	190800	7771168700	21850	21850	21850	21850	0
52	20231215	190700	7771168700	21850	21850	21850	21850	0
53	20231215	190600	7771168700	21850	21850	21850	21850	0
54	20231215	190500	7771168700	21850	21850	21850	21850	0
55	20231215	190400	7771168700	21850	21850	21850	21850	0
56	20231215	190300	7771168700	21850	21850	21850	21850	0
57	20231215	190200	7771168700	21850	21850	21850	21850	0
58	20231215	190100	7771168700	21850	21850	21850	21850	0
59	20231215	190000	7771168700	21850	21850	21850	21850	0
60	20231215	185900	7771168700	21850	21850	21850	21850	0
61	20231215	185800	7771168700	21850	21850	21850	21850	0
62	20231215	185700	7771168700	21850	21850	21850	21850	26307
63	20231215	185600	7771168700	21850	21850	21850	21850	0
64	20231215	185500	7771168700	21850	21850	21850	21850	0
65	20231215	185400	7771168700	21850	21850	21850	21850	0
66	20231215	185300	7771168700	21850	21850	21850	21850	0
67	20231215	185200	7771168700	21850	21850	21850	21850	0
68	20231215	185100	7771168700	21850	21850	21850	21850	0
69	20231215	185000	7771168700	21850	21850	21850	21850	0
70	20231215	184900	7771168700	21850	21850	21850	21850	0
71	20231215	184800	7771168700	21850	21850	21850	21850	0
72	20231215	184700	7771168700	21850	21850	21850	21850	0
73	20231215	184600	7771168700	21850	21850	21850	21850	0
74	20231215	184500	7771168700	21850	21850	21850	21850	0
75	20231215	184400	7771168700	21850	21850	21850	21850	0
76	20231215	184300	7771168700	21850	21850	21850	21850	0
77	20231215	184200	7771168700	21850	21850	21850	21850	0
78	20231215	184100	7771168700	21850	21850	21850	21850	0
79	20231215	184000	7771168700	21850	21850	21850	21850	0
80	20231215	183900	7771168700	21850	21850	21850	21850	0
81	20231215	183800	7771168700	21850	21850	21850	21850	0
82	20231215	183700	7771168700	21850	21850	21850	21850	0
83	20231215	183600	7771168700	21850	21850	21850	21850	0
84	20231215	183500	7771168700	21850	21850	21850	21850	0
85	20231215	183400	7771168700	21850	21850	21850	21850	0
86	20231215	183300	7771168700	21850	21850	21850	21850	0
87	20231215	183200	7771168700	21850	21850	21850	21850	0
88	20231215	183100	7771168700	21850	21850	21850	21850	0
89	20231215	183000	7771168700	21850	21850	21850	21850	0
90	20231215	182900	7771168700	21850	21850	21850	21850	0
91	20231215	182800	7771168700	21850	21850	21850	21850	0
92	20231215	182700	7771168700	21850	21850	21850	21850	26307
93	20231215	182600	7771168700	21850	21850	21850	21850	0
94	20231215	182500	7771168700	21850	21850	21850	21850	0
95	20231215	182400	7771168700	21850	21850	21850	21850	0
96	20231215	182300	7771168700	21850	21850	21850	21850	0
97	20231215	182200	7771168700	21850	21850	21850	21850	0
98	20231215	182100	7771168700	21850	21850	21850	21850	0
99	20231215	182000	7771168700	21850	21850	21850	21850	0
100	20231215	181900	7771168700	21850	21850	21850	21850	0
101	20231215	181800	7771168700	21850	21850	21850	21850	0
102	20231215	181700	7771168700	21850	21850	21850	21850	0
103	20231215	181600	7771168700	21850	21850	21850	21850	0
104	20231215	181500	7771168700	21850	21850	21850	21850	0
105	20231215	181400	7771168700	21850	21850	21850	21850	0
106	20231215	181300	7771168700	21850	21850	21850	21850	0
107	20231215	181200	7771168700	21850	21850	21850	21850	0
108	20231215	181100	7771168700	21850	21850	21850	21850	0
109	20231215	181000	7771168700	21850	21850	21850	21850	0
110	20231215	180900	7771168700	21850	21850	21850	21850	0
111	20231215	180800	7771168700	21850	21850	21850	21850	0
112	20231215	180700	7771168700	21850	21850	21850	21850	0
113	20231215	180600	7771168700	21850	21850	21850	21850	0
114	20231215	180500	7771168700	21850	21850	21850	21850	0
115	20231215	180400	7771168700	21850	21850	21850	21850	0
116	20231215	180300	7771168700	21850	21850	21850	21850	0
117	20231215	180200	7771168700	21850	21850	21850	21850	0
118	20231215	180100	7771168700	21850	21850	21850	21850	0
119	20231215	180000	7771168700	21850	21850	21850	21850	0
120	20231215	175900	7771168700	21850	21850	21850	21850	0
121	20231215	175800	7771168700	21850	21850	21850	21850	0
122	20231215	175700	7771168700	21850	21850	21850	21850	26307
123	20231215	175600	7771168700	21850	21850	21850	21850	0
124	20231215	175500	7771168700	21850	21850	21850	21850	0
125	20231215	175400	7771168700	21850	21850	21850	21850	0
126	20231215	175300	7771168700	21850	21850	21850	21850	0
127	20231215	175200	7771168700	21850	21850	21850	21850	0
128	20231215	175100	7771168700	21850	21850	21850	21850	0
129	20231215	175000	7771168700	21850	21850	21850	21850	0
130	20231215	174900	7771168700	21850	21850	21850	21850	0
131	20231215	174800	7771168700	21850	21850	21850	21850	0
132	20231215	174700	7771168700	21850	21850	21850	21850	0
133	20231215	174600	7771168700	21850	21850	21850	21850	0
134	20231215	174500	7771168700	21850	21850	21850	21850	0
135	20231215	174400	7771168700	21850	21850	21850	21850	0
136	20231215	174300	7771168700	21850	21850	21850	21850	0
137	20231215	174200	7771168700	21850	21850	21850	21850	0
138	20231215	174100	7771168700	21850	21850	21850	21850	0
139	20231215	174000	7771168700	21850	21850	21850	21850	0
140	20231215	173900	7771168700	21850	21850	21850	21850	0
141	20231215	173800	7771168700	21850	21850	21850	21850	0
142	20231215	173700	7771168700	21850	21850	21850	21850	0
143	20231215	173600	7771168700	21850	21850	21850	21850	0
144	20231215	173500	7771168700	21850	21850	21850	21850	0
145	20231215	173400	7771168700	21850	21850	21850	21850	0
146	20231215	173300	7771168700	21850	21850	21850	21850	0
147	20231215	173200	7771168700	21850	21850	21850	21850	0
148	20231215	173100	7771168700	21850	21850	21850	21850	0
149	20231215	173000	7771168700	21850	21850	21850	21850	0
150	20231215	172900	7771168700	21850	21850	21850	21850	0
151	20231215	172800	7771168700	21850	21850	21850	21850	0
152	20231215	172700	7771168700	21850	21850	21850	21850	26307
153	20231215	172600	7771168700	21850	21850	21850	21850	0
154	20231215	172500	7771168700	21850	21850	21850	21850	0
155	20231215	172400	7771168700	21850	21850	21850	21850	0
156	20231215	172300	7771168700	21850	21850	21850	21850	0
157	20231215	172200	7771168700	21850	21850	21850	21850	0
158	20231215	172100	7771168700	21850	21850	21850	21850	0
159	20231215	172000	7771168700	21850	21850	21850	21850	0
160	20231215	171900	7771168700	21850	21850	21850	21850	0
161	20231215	171800	7771168700	21850	21850	21850	21850	0
162	20231215	171700	7771168700	21850	21850	21850	21850	0
163	20231215	171600	7771168700	21850	21850	21850	21850	0
164	20231215	171500	7771168700	21850	21850	21850	21850	0
165	20231215	171400	7771168700	21850	21850	21850	21850	0
166	20231215	171300	7771168700	21850	21850	21850	21850	0
167	20231215	171200	7771168700	21850	21850	21850	21850	0
168	20231215	171100	7771168700	21850	21850	21850	21850	0
169	20231215	171000	7771168700	21850	21850	21850	21850	0
170	20231215	170900	7771168700	21850	21850	21850	21850	0
171	20231215	170800	7771168700	21850	21850	21850	21850	0
172	20231215	170700	7771168700	21850	21850	21850	21850	0
173	20231215	170600	7771168700	21850	21850	21850	21850	0
174	20231215	170500	7771168700	21850	21850	21850	21850	0
175	20231215	170400	7771168700	21850	21850	21850	21850	0
176	20231215	170300	7771168700	21850	21850	21850	21850	0
177	20231215	170200	7771168700	21850	21850	21850	21850	0
178	20231215	170100	7771168700	21850	21850	21850	21850	0
179	20231215	170000	7771168700	21850	21850	21850	21850	0
180	20231215	165900	7771168700	21850	21850	21850	21850	0
181	20231215	165800	7771168700	21850	21850	21850	21850	0
182	20231215	165700	7771168700	21850	21850	21850	21850	26307
183	20231215	165600	7771168700	21850	21850	21850	21850	0
184	20231215	165500	7771168700	21850	21850	21850	21850	0
185	20231215	165400	7771168700	21850	21850	21850	21850	0
186	20231215	165300	7771168700	21850	21850	21850	21850	0
187	20231215	165200	7771168700	21850	21850	21850	21850	0
188	20231215	165100	7771168700	21850	21850	21850	21850	0
189	20231215	165000	7771168700	21850	21850	21850	21850	0
190	20231215	164900	7771168700	21850	21850	21850	21850	0
191	20231215	164800	7771168700	21850	21850	21850	21850	0
192	20231215	164700	7771168700	21850	21850	21850	21850	0
193	20231215	164600	7771168700	21850	21850	21850	21850	0
194	20231215	164500	7771168700	21850	21850	21850	21850	0
195	20231215	164400	7771168700	21850	21850	21850	21850	0
196	20231215	164300	7771168700	21850	21850	21850	21850	0
197	20231215	164200	7771168700	21850	21850	21850	21850	0
198	20231215	164100	7771168700	21850	21850	21850	21850	0
199	20231215	164000	7771168700	21850	21850	21850	21850	0
200	20231215	163900	7771168700	21850	21850	21850	21850	0
201	20231215	163800	7771168700	21850	21850	21850	21850	0
202	20231215	163700	7771168700	21850	21850	21850	21850	0
203	20231215	163600	7771168700	21850	21850	21850	21850	0
204	20231215	163500	7771168700	21850	21850	21850	21850	0
205	20231215	163400	7771168700	21850	21850	21850	21850	0
206	20231215	163300	7771168700	21850	21850	21850	21850	0
207	20231215	163200	7771168700	21850	21850	21850	21850	0
208	20231215	163100	7771168700	21850	21850	21850	21850	0
209	20231215	163000	7771168700	21850	21850	21850	21850	0
210	20231215	162900	7771168700	21850	21850	21850	21850	0
211	20231215	162800	7771168700	21850	21850	21850	21850	0
212	20231215	162700	7771168700	21850	21850	21850	21850	26307
213	20231215	162600	7771168700	21850	21850	21850	21850	0
214	20231215	162500	7771168700	21850	21850	21850	21850	0
215	20231215	162400	7771168700	21850	21850	21850	21850	0
216	20231215	162300	7771168700	21850	21850	21850	21850	0
217	20231215	162200	7771168700	21850	21850	21850	21850	0
218	20231215	162100	7771168700	21850	21850	21850	21850	0
219	20231215	162000	7771168700	21850	21850	21850	21850	0
220	20231215	161900	7771168700	21850	21850	21850	21850	0
221	20231215	161800	7771168700	21850	21850	21850	21850	0
222	20231215	161700	7771168700	21850	21850	21850	21850	0
223	20231215	161600	7771168700	21850	21850	21850	21850	0
224	20231215	161500	7771168700	21850	21850	21850	21850	0
225	20231215	161400	7771168700	21850	21850	21850	21850	0
226	20231215	161300	7771168700	21850	21850	21850	21850	0
227	20231215	161200	7771168700	21850	21850	21850	21850	0
228	20231215	161100	7771168700	21850	21850	21850	21850	0
229	20231215	161000	7771168700	21850	21850	21850	21850	0
230	20231215	160900	7771168700	21850	21850	21850	21850	0
231	20231215	160800	7771168700	21850	21850	21850	21850	0
232	20231215	160700	7771168700	21850	21850	21850	21850	0
233	20231215	160600	7771168700	21850	21850	21850	21850	0
234	20231215	160500	7771168700	21850	21850	21850	21850	0
235	20231215	160400	7771168700	21850	21850	21850	21850	0
236	20231215	160300	7771168700	21850	21850	21850	21850	0
237	20231215	160200	7771168700	21850	21850	21850	21850	0
238	20231215	160100	7771168700	21850	21850	21850	21850	0
239	20231215	160000	7771168700	21850	21850	21850	21850	0
240	20231215	155900	7771168700	21850	21850	21850	21850	0
241	20231215	155800	7771168700	21850	21850	21850	21850	0
242	20231215	155700	7771168700	21850	21850	21850	21850	26307
243	20231215	155600	7771168700	21850	21850	21850	21850	0
244	20231215	155500	7771168700	21850	21850	21850	21850	0
245	20231215	155400	7771168700	21850	21850	21850	21850	0
246	20231215	155300	7771168700	21850	21850	21850	21850	0
247	20231215	155200	7771168700	21850	21850	21850	21850	0
248	20231215	155100	7771168700	21850	21850	21850	21850	0
249	20231215	155000	7771168700	21850	21850	21850	21850	0
250	20231215	154900	7771168700	21850	21850	21850	21850	0
251	20231215	154800	7771168700	21850	21850	21850	21850	0
252	20231215	154700	7771168700	21850	21850	21850	21850	0
253	20231215	154600	7771168700	21850	21850	21850	21850	0
254	20231215	154500	7771168700	21850	21850	21850	21850	0
255	20231215	154400	7771168700	21850	21850	21850	21850	0
256	20231215	154300	7771168700	21850	21850	21850	21850	0
257	20231215	154200	7771168700	21850	21850	21850	21850	0
258	20231215	154100	7771168700	21850	21850	21850	21850	0
259	20231215	154000	7771168700	21850	21850	21850	21850	0
260	20231215	153900	7771168700	21850	21850	21850	21850	0
261	20231215	153800	7771168700	21850	21850	21850	21850	0
262	20231215	153700	7771168700	21850	21850	21850	21850	0
263	20231215	153600	7771168700	21850	21850	21850	21850	0
264	20231215	153500	7771168700	21850	21850	21850	21850	0
265	20231215	153400	7771168700	21850	21850	21850	21850	0
266	20231215	153300	7771168700	21850	21850	21850	21850	0
267	20231215	153200	7771168700	21850	21850	21850	21850	0
268	20231215	153100	7771168700	21850	21850	21850	21850	0
269	20231215	153000	7771168700	21850	21850	21850	21850	26307
270	20231215	152900	7196360750	21900	21900	21900	21900	0
271	20231215	152800	7196360750	21900	21900	21900	21900	0
272	20231215	152700	7196360750	21900	21900	21900	21900	0
273	20231215	152600	7196360750	21900	21900	21900	21900	0
274	20231215	152500	7196360750	21900	21900	21900	21900	0
275	20231215	152400	7196360750	21900	21900	21900	21900	0
276	20231215	152300	7196360750	21900	21900	21900	21900	0
277	20231215	152200	7196360750	21900	21900	21900	21900	0
278	20231215	152100	7196360750	21900	21900	21900	21900	0
279	20231215	152000	7196360750	21900	21900	21900	21900	0
280	20231215	151900	7196360750	21900	21850	21900	21800	1487
281	20231215	151800	7163906450	21850	21900	21900	21850	155
282	20231215	151700	7160517150	21900	21800	21900	21800	1221
283	20231215	151600	7133848150	21800	21850	21850	21800	631
284	20231215	151500	7120074550	21850	21800	21850	21800	411
285	20231215	151400	7111108150	21800	21850	21900	21800	946
286	20231215	151300	7090460100	21900	21850	21900	21800	753
287	20231215	151200	7074017200	21850	21800	21900	21800	1062
288	20231215	151100	7050826300	21800	21900	21900	21800	1129
289	20231215	151000	7026159150	21900	21850	21900	21800	443
290	20231215	150900	7016476300	21850	21900	21900	21850	415
291	20231215	150800	7007405650	21850	21850	21900	21800	944
292	20231215	150700	6986793200	21800	21800	21900	21800	1862
293	20231215	150600	6946115500	21850	21850	21850	21800	343
294	20231215	150500	6938635150	21800	21800	21850	21800	446
295	20231215	150400	6928909650	21850	21800	21850	21800	484
296	20231215	150300	6918354300	21800	21800	21850	21800	314
297	20231215	150200	6911507800	21900	21850	21900	21800	637
298	20231215	150100	6897610000	21850	21850	21900	21800	457
299	20231215	150000	6887636850	21800	21800	21900	21800	629
300	20231215	145900	6873906750	21900	21900	21900	21800	771
301	20231215	145800	6857067100	21800	21850	21900	21800	441
302	20231215	145700	6847441350	21850	21850	21900	21800	1384
303	20231215	145600	6817204300	21800	21800	21900	21750	768
304	20231215	145500	6800440650	21800	21750	21950	21750	1822
305	20231215	145400	6760560850	21750	21850	21900	21750	5161
306	20231215	145300	6647686400	21800	21750	21850	21750	1163
307	20231215	145200	6622352400	21800	21800	21800	21750	618
308	20231215	145100	6608896300	21800	21800	21850	21750	760
309	20231215	145000	6592339600	21800	21800	21850	21750	850
310	20231215	144900	6573834350	21800	21800	21800	21750	670
311	20231215	144800	6559239750	21800	21750	21800	21700	1000
312	20231215	144700	6537497800	21750	21750	21800	21700	660
313	20231215	144600	6523137700	21750	21750	21800	21700	370
314	20231215	144500	6515088300	21800	21750	21800	21700	621
315	20231215	144400	6501576300	21800	21750	21800	21700	1396
316	20231215	144300	6471202850	21700	21750	21750	21700	2293
317	20231215	144200	6421349900	21750	21750	21800	21750	2351
318	20231215	144100	6370198350	21750	21750	21800	21750	394
319	20231215	144000	6361624700	21800	21800	21800	21750	885
320	20231215	143900	6342354100	21800	21750	21850	21750	685
321	20231215	143800	6327442400	21750	21750	21850	21750	291
322	20231215	143700	6321100650	21800	21850	21850	21750	505
323	20231215	143600	6310096100	21800	21750	21800	21750	1012
324	20231215	143500	6288057300	21750	21750	21800	21750	1704
325	20231215	143400	6250973450	21750	21800	21800	21750	3351
326	20231215	143300	6178083750	21800	21750	21800	21750	786
327	20231215	143200	6160971200	21750	21850	21850	21750	3688
328	20231215	143100	6080580300	21800	21800	21900	21800	3693
329	20231215	143000	6000034550	21800	21850	21900	21800	822
330	20231215	142900	5982091300	21850	21900	21900	21800	368
331	20231215	142800	5974054000	21900	21900	21900	21800	633
332	20231215	142700	5960214350	21900	21900	21900	21850	538
333	20231215	142600	5948447200	21850	21850	21900	21850	624
334	20231215	142500	5934803100	21850	21850	21900	21800	578
335	20231215	142400	5922176000	21850	21850	21900	21850	627
336	20231215	142300	5908458950	21850	21850	21900	21800	587
337	20231215	142200	5895642550	21850	21850	21850	21800	578
338	20231215	142100	5883031100	21850	21850	21900	21800	695
339	20231215	142000	5867849250	21850	21900	21900	21800	598
340	20231215	141900	5854780600	21900	21850	21900	21850	605
341	20231215	141800	5841549350	21900	21850	21900	21800	597
342	20231215	141700	5828508300	21800	21850	21900	21800	696
343	20231215	141600	5813302900	21900	21850	21900	21800	307
344	20231215	141500	5806591700	21850	21850	21900	21850	687
345	20231215	141400	5791572650	21900	21900	21900	21800	498
346	20231215	141300	5780699550	21850	21850	21900	21800	479
347	20231215	141200	5770234350	21850	21900	21900	21850	555
348	20231215	141100	5758100150	21850	21800	21900	21800	491
349	20231215	141000	5747380300	21850	21900	21900	21800	434
350	20231215	140900	5737889750	21850	21850	21900	21800	1641
351	20231215	140800	5702086600	21850	21900	21900	21800	1768
352	20231215	140700	5663472700	21900	21850	21950	21850	2492
353	20231215	140600	5609013900	21900	21850	21950	21850	935
354	20231215	140500	5588555600	21850	21850	21900	21850	686
355	20231215	140400	5573553650	21850	21850	21900	21850	543
356	20231215	140300	5561677500	21900	21950	21950	21850	1067
357	20231215	140200	5538333050	21900	21900	21950	21850	473
358	20231215	140100	5527981950	21850	21900	21950	21850	801
359	20231215	140000	5510457600	21900	21850	21950	21850	1947
360	20231215	135900	5467835850	21850	21850	21900	21850	556
361	20231215	135800	5455674300	21850	21850	21950	21850	1060
362	20231215	135700	5432477850	21900	21900	21900	21850	713
363	20231215	135600	5416875950	21900	21850	21900	21850	724
364	20231215	135500	5401050200	21900	21850	21950	21850	540
365	20231215	135400	5389222800	21850	21900	21950	21850	659
366	20231215	135300	5374792450	21900	21900	21950	21850	381
367	20231215	135200	5366448250	21900	21850	21950	21850	674
368	20231215	135100	5351689650	21850	21900	21900	21850	667
369	20231215	135000	5337103200	21900	21850	21950	21850	409
370	20231215	134900	5328148750	21850	21850	21900	21850	1232
371	20231215	134800	5301205350	21850	21900	21900	21850	333
372	20231215	134700	5293918300	21900	21900	21950	21850	647
373	20231215	134600	5279757100	21850	21950	21950	21850	801
374	20231215	134500	5262222700	21950	21900	21950	21850	523
375	20231215	134400	5250774700	21900	21850	21950	21850	640
376	20231215	134300	5236773550	21850	21850	21900	21850	975
377	20231215	134200	5215449850	21850	21850	21900	21850	545
378	20231215	134100	5203527950	21850	21850	21900	21850	798
379	20231215	134000	5186076650	21850	21800	21900	21800	883
380	20231215	133900	5166776650	21900	21900	21900	21800	474
381	20231215	133800	5156415400	21900	21850	21900	21800	523
382	20231215	133700	5144998800	21900	21850	21900	21800	625
383	20231215	133600	5131351850	21950	21850	21950	21800	382
384	20231215	133500	5123008150	21850	21850	21950	21850	868
385	20231215	133400	5104020150	21900	21850	21900	21850	1045
386	20231215	133300	5081167550	21850	21900	21900	21850	3866
387	20231215	133200	4996671300	21900	21850	21950	21850	441
388	20231215	133100	4987018450	21900	21900	21900	21850	966
389	20231215	133000	4965889650	21850	21850	21900	21850	556
390	20231215	132900	4953733600	21900	21900	21950	21900	1011
391	20231215	132800	4931577350	21900	21900	21950	21900	715
392	20231215	132700	4915897000	21900	21850	21950	21850	701
393	20231215	132600	4900544300	21900	21850	21950	21850	552
394	20231215	132500	4888455600	21850	21950	21950	21850	471
395	20231215	132400	4878135600	21900	21950	21950	21900	790
396	20231215	132300	4860820300	22000	21900	22000	21900	656
397	20231215	132200	4846442300	21900	21900	21950	21900	3185
398	20231215	132100	4776555850	21900	21950	21950	21900	909
399	20231215	132000	4756634400	21900	21950	21950	21900	651
400	20231215	131900	4742366900	21900	21950	21950	21900	697
401	20231215	131800	4727091950	21950	21900	21950	21900	1062
402	20231215	131700	4703822100	21900	21900	21950	21900	713
403	20231215	131600	4688195350	21900	21950	21950	21900	915
404	20231215	131500	4668131200	21950	22000	22000	21900	1459
405	20231215	131400	4636111500	21950	21950	21950	21950	721
406	20231215	131300	4620285550	21950	21950	21950	21950	471
407	20231215	131200	4609947100	21950	21950	22000	21950	499
408	20231215	131100	4598992650	21950	21950	21950	21950	406
409	20231215	131000	4590080950	21950	21950	21950	21950	462
410	20231215	130900	4579940050	21950	21950	22000	21950	1055
411	20231215	130800	4556782750	21950	21950	22000	21950	447
412	20231215	130700	4546970650	21950	21950	22000	21950	430
413	20231215	130600	4537532050	21950	21950	21950	21950	427
414	20231215	130500	4528159400	21950	21950	21950	21950	404
415	20231215	130400	4519291600	21950	21950	21950	21950	499
416	20231215	130300	4508338550	21950	21950	21950	21950	799
417	20231215	130200	4490800500	21950	21950	22000	21950	716
418	20231215	130100	4475083900	21950	21950	22000	21950	5396
419	20231215	130000	4356641600	21950	21950	22000	21950	591
420	20231215	125900	4343665650	21950	22000	22000	21950	703
421	20231215	125800	4328221700	21950	21950	21950	21950	590
422	20231215	125700	4315271200	21950	22000	22000	21950	552
423	20231215	125600	4303150050	21950	21950	21950	21950	384
424	20231215	125500	4294721250	21950	21950	21950	21950	601
425	20231215	125400	4281529300	21950	21950	22000	21950	151
426	20231215	125300	4278214800	21950	21950	21950	21950	736
427	20231215	125200	4262059600	21950	21950	22000	21950	291
428	20231215	125100	4255671750	21950	21950	21950	21950	188
429	20231215	125000	4251545150	21950	21950	22000	21950	534
430	20231215	124900	4239813350	21950	21950	21950	21950	57
431	20231215	124800	4238562200	21950	21950	22000	21950	340
432	20231215	124700	4231096700	21950	21950	22000	21950	189
433	20231215	124600	4226947900	21950	22000	22000	21950	83
434	20231215	124500	4225125600	21950	21950	21950	21950	299
435	20231215	124400	4218562550	21950	22000	22000	21950	324
436	20231215	124300	4211442800	22000	21950	22000	21950	111
437	20231215	124200	4209006300	21950	21950	22000	21950	241
438	20231215	124100	4203715950	21950	21950	21950	21950	180
439	20231215	124000	4199764950	21950	21950	22000	21950	144
440	20231215	123900	4196603650	21950	21950	21950	21950	189
441	20231215	123800	4192455100	22000	21950	22000	21950	138
442	20231215	123700	4189424500	21950	21950	22000	21950	401
443	20231215	123600	4180621550	21950	22000	22000	21950	183
444	20231215	123500	4176604650	21950	22000	22000	21950	198
445	20231215	123400	4172258000	21950	21950	21950	21950	158
446	20231215	123300	4168789900	21950	21950	21950	21950	188
447	20231215	123200	4164663300	21950	22000	22000	21950	321
448	20231215	123100	4157610250	21950	21950	22000	21950	72
449	20231215	123000	4156029000	21950	22000	22000	21950	261
450	20231215	122900	4150299750	22000	22000	22000	21950	528
451	20231215	122800	4138700800	21950	21950	21950	21950	157
452	20231215	122700	4135254650	21950	21950	21950	21950	1598
453	20231215	122600	4100178550	21950	21950	21950	21950	557
454	20231215	122500	4087952400	21950	21950	21950	21950	579
455	20231215	122400	4075243350	21950	21950	22000	21950	643
456	20231215	122300	4061129050	21950	21950	21950	21950	728
457	20231215	122200	4045149450	21950	21950	22000	21950	654
458	20231215	122100	4030793750	21950	21950	21950	21950	550
459	20231215	122000	4018721250	21950	21950	21950	21950	491
460	20231215	121900	4007943800	21950	21950	22000	21950	332
461	20231215	121800	4000656350	21950	21950	21950	21950	517
462	20231215	121700	3989308200	21950	21950	21950	21950	374
463	20231215	121600	3981098900	21950	21950	21950	21950	474
464	20231215	121500	3970694600	21950	21950	22000	21950	545
465	20231215	121400	3958731350	21950	21950	21950	21950	416
466	20231215	121300	3949600150	21950	21950	22000	21950	628
467	20231215	121200	3935815100	21950	21950	22000	21950	446
468	20231215	121100	3926024950	21950	21950	21950	21950	575
469	20231215	121000	3913403700	21950	21950	21950	21950	854
470	20231215	120900	3894658400	21950	21950	22000	21950	394
471	20231215	120800	3886009550	21950	21950	21950	21950	475
472	20231215	120700	3875583300	21950	21950	22000	21950	707
473	20231215	120600	3860064400	21950	21950	22000	21950	611
474	20231215	120500	3846639100	21950	21950	22000	21950	339
475	20231215	120400	3839197450	21950	22000	22000	21950	869
476	20231215	120300	3820122550	21950	21950	22000	21950	335
477	20231215	120200	3812768950	22000	21950	22000	21950	464
478	20231215	120100	3802581500	22000	21950	22000	21950	555
479	20231215	120000	3790397500	22000	21950	22000	21950	504
480	20231215	115900	3779323250	22000	21950	22000	21950	292
481	20231215	115800	3772913350	22000	21950	22000	21950	497
482	20231215	115700	3762003900	22000	21950	22000	21950	366
483	20231215	115600	3753969800	22000	21950	22000	21950	560
484	20231215	115500	3741676950	22000	21950	22000	21950	578
485	20231215	115400	3728981600	22000	21950	22000	21950	244
486	20231215	115300	3723625550	22000	22000	22000	21950	458
487	20231215	115200	3713570350	21950	22000	22000	21950	566
488	20231215	115100	3701142400	22000	21950	22000	21950	584
489	20231215	115000	3688314900	22000	22000	22000	21950	375
490	20231215	114900	3680077750	22000	21950	22000	21950	624
491	20231215	114800	3666375650	21950	21950	22000	21950	439
492	20231215	114700	3656739300	21950	21950	21950	21950	346
493	20231215	114600	3649144600	21950	21950	22000	21950	836
494	20231215	114500	3630794050	21950	21950	22000	21950	273
495	20231215	114400	3624801200	22000	21950	22000	21950	422
496	20231215	114300	3615535700	21950	21950	22000	21950	439
497	20231215	114200	3605899400	21950	21950	22000	21950	399
498	20231215	114100	3597140650	21950	21950	21950	21950	397
499	20231215	114000	3588426500	22000	21950	22000	21950	478
500	20231215	113900	3577933650	21950	22000	22000	21950	417
501	20231215	113800	3568779850	21950	21950	21950	21950	289
502	20231215	113700	3562436300	21950	21950	22000	21950	503
503	20231215	113600	3551395100	21950	21950	21950	21950	367
504	20231215	113500	3543339450	21950	21950	22000	21950	359
505	20231215	113400	3535459100	21950	21950	21950	21950	415
506	20231215	113300	3526349850	21950	21950	22000	21950	439
507	20231215	113200	3516713500	21950	21950	22000	21950	570
508	20231215	113100	3504201250	21950	21950	21950	21950	599
509	20231215	113000	3491053200	21950	22000	22000	21900	7130
510	20231215	112900	3334548400	21950	21950	22000	21950	265
511	20231215	112800	3328731150	22000	21950	22000	21950	164
512	20231215	112700	3325129850	21950	22000	22000	21950	199
513	20231215	112600	3320760200	21950	21950	22000	21950	292
514	20231215	112500	3314347800	21950	21950	22000	21950	1196
515	20231215	112400	3288039400	21950	21950	22000	21950	380
516	20231215	112300	3279693350	22000	22000	22000	21950	310
517	20231215	112200	3272879650	22000	21950	22000	21950	631
518	20231215	112100	3259020400	21950	21950	22000	21950	349
519	20231215	112000	3251359550	21950	21950	22000	21950	332
520	20231215	111900	3244069450	21950	21950	22000	21950	558
521	20231215	111800	3231818650	21950	22000	22000	21950	342
522	20231215	111700	3224305100	21950	22000	22000	21950	1178
523	20231215	111600	3198395750	22000	22050	22050	21950	485
524	20231215	111500	3187735300	22050	22000	22050	22000	925
525	20231215	111400	3167385000	22000	22050	22050	22000	325
526	20231215	111300	3160234350	22050	22000	22050	22000	243
527	20231215	111200	3154884900	22000	22000	22050	22000	562
528	20231215	111100	3142520150	22000	21950	22000	21950	513
529	20231215	111000	3131237850	21950	22000	22000	21950	303
530	20231215	110900	3124578700	22000	21950	22000	21950	572
531	20231215	110800	3112020650	21950	21950	22000	21950	217
532	20231215	110700	3107256000	22000	21950	22000	21950	585
533	20231215	110600	3094397550	21950	21950	22000	21950	444
534	20231215	110500	3084650550	21950	21950	22000	21950	322
535	20231215	110400	3077581100	22000	22000	22000	21950	789
536	20231215	110300	3060223250	22000	21950	22050	21950	610
537	20231215	110200	3046812400	21900	21850	21950	21850	5973
538	20231215	110100	2915982100	21850	21850	21900	21850	156
539	20231215	110000	2912571200	21900	21900	21900	21850	406
540	20231215	105900	2903697800	21850	21900	21900	21850	114
541	20231215	105800	2901205400	21900	21850	21900	21850	244
542	20231215	105700	2895873200	21900	21850	21900	21850	1663
543	20231215	105600	2859507000	21850	21900	21900	21850	703
544	20231215	105500	2844143200	21900	21850	21900	21850	1236
545	20231215	105400	2817135850	21900	21850	21900	21850	676
546	20231215	105300	2802364900	21850	21850	21900	21850	251
547	20231215	105200	2796871300	21900	21850	21900	21850	161
548	20231215	105100	2793352750	21850	21850	21900	21850	265
549	20231215	105000	2787560550	21850	21850	21900	21850	1736
550	20231215	104900	2749627900	21850	21850	21900	21850	216
551	20231215	104800	2744908000	21850	21850	21900	21850	103
552	20231215	104700	2742656450	21850	21850	21900	21850	306
553	20231215	104600	2735970050	21850	21850	21850	21850	84
554	20231215	104500	2734134650	21900	21900	21900	21850	435
555	20231215	104400	2724620050	21850	21850	21850	21850	254
556	20231215	104300	2719070150	21850	21900	21900	21850	140
557	20231215	104200	2716009700	21850	21850	21900	21800	2279
558	20231215	104100	2666213300	21850	21850	21900	21850	1108
559	20231215	104000	2642002750	21850	21900	21900	21850	313
560	20231215	103900	2635161650	21850	21850	21850	21850	198
561	20231215	103800	2630835350	21850	21850	21900	21850	443
562	20231215	103700	2621155100	21850	21850	21900	21850	271
563	20231215	103600	2615233650	21900	21850	21900	21850	164
564	20231215	103500	2611649150	21850	21800	21850	21800	1843
565	20231215	103400	2571392300	21800	21850	21850	21800	933
566	20231215	103300	2551010100	21800	21800	21850	21800	349
567	20231215	103200	2543398000	21800	21900	21900	21800	3873
568	20231215	103100	2458772350	21900	21850	21900	21850	567
569	20231215	103000	2446379000	21900	21850	21900	21850	536
570	20231215	102900	2434658950	21850	21900	21950	21850	8140
571	20231215	102800	2256391350	21900	21900	21950	21900	359
572	20231215	102700	2248522450	21950	21950	21950	21900	494
573	20231215	102600	2237687900	21950	21900	21950	21900	752
574	20231215	102500	2221202750	21900	21900	21950	21900	293
575	20231215	102400	2214782550	21900	21900	21950	21900	242
576	20231215	102300	2209482400	21900	21900	21950	21900	1722
577	20231215	102200	2171755400	21950	21850	21950	21850	214
578	20231215	102100	2167070800	21900	21850	21900	21850	500
579	20231215	102000	2156136500	21850	21900	21900	21850	2649
580	20231215	101900	2098236050	21900	21900	21900	21900	1217
581	20231215	101800	2071583750	21900	21950	21950	21900	811
582	20231215	101700	2053822800	21900	21900	21950	21850	243
583	20231215	101600	2048501750	21900	21900	21900	21850	1578
584	20231215	101500	2013960200	21900	21900	21900	21900	362
585	20231215	101400	2006032400	21900	21900	21900	21900	399
586	20231215	101300	1997294300	21900	21900	21950	21900	1364
587	20231215	101200	1967422150	21900	21900	21950	21850	629
588	20231215	101100	1953653300	21900	21900	21900	21850	875
589	20231215	101000	1934505350	21900	21900	21950	21900	2437
590	20231215	100900	1881133150	21950	21900	21950	21900	344
591	20231215	100800	1873596550	21950	21900	21950	21900	823
592	20231215	100700	1855572150	21900	21950	21950	21900	4284
593	20231215	100600	1761750150	21900	22000	22000	21900	5215
594	20231215	100500	1647279400	22000	22000	22000	21950	270
595	20231215	100400	1641349700	22000	22000	22000	21950	382
596	20231215	100300	1632954800	22000	22050	22050	21950	3514
597	20231215	100200	1555648450	22000	22050	22100	22000	210
598	20231215	100100	1551019900	22050	22000	22100	22000	2753
599	20231215	100000	1490447100	22000	22050	22100	22000	403
600	20231215	095900	1481560900	22050	22050	22050	22000	492
601	20231215	095800	1470715300	22000	22000	22050	22000	495
602	20231215	095700	1459822900	22050	22100	22100	22000	6912
603	20231215	095600	1307411750	22100	22050	22100	22050	619
604	20231215	095500	1293744250	22050	22050	22100	22050	843
605	20231215	095400	1275129700	22050	22050	22100	22050	189
606	20231215	095300	1270958950	22050	22100	22100	22050	110
607	20231215	095200	1268531950	22100	22100	22100	22050	2809
608	20231215	095100	1206587850	22100	22100	22100	22050	665
609	20231215	095000	1191895700	22100	22100	22100	22050	1607
610	20231215	094900	1156386400	22100	22100	22100	22100	223
611	20231215	094800	1151458100	22100	22100	22100	22050	2332
612	20231215	094700	1099920950	22100	22100	22100	22100	474
613	20231215	094600	1089445550	22100	22100	22150	22100	530
614	20231215	094500	1077732050	22100	22100	22150	22100	671
615	20231215	094400	1062902900	22100	22100	22100	22100	222
616	20231215	094300	1057996700	22150	22100	22150	22050	244
617	20231215	094200	1052606600	22100	22050	22100	22050	981
618	20231215	094100	1030929000	22100	22100	22100	22050	255
619	20231215	094000	1025298000	22150	22050	22150	22050	625
620	20231215	093900	1011482350	22100	22100	22150	22050	808
621	20231215	093800	993647950	22100	22150	22150	22100	1716
622	20231215	093700	955724200	22150	22150	22150	22100	449
623	20231215	093600	945783500	22100	22100	22200	22100	474
624	20231215	093500	935280500	22150	22150	22200	22150	1575
625	20231215	093400	900389250	22200	22100	22200	22050	5708
626	20231215	093300	773872350	22100	22150	22150	22050	1415
627	20231215	093200	742610650	22150	22100	22150	22100	354
628	20231215	093100	734777000	22100	22100	22150	22100	1425
629	20231215	093000	703279400	22100	22150	22150	22100	366
630	20231215	092900	695177150	22100	22150	22150	22100	253
631	20231215	092800	689580550	22150	22100	22150	22100	703
632	20231215	092700	674023250	22150	22100	22150	22100	359
633	20231215	092600	666078800	22150	22100	22150	22100	407
634	20231215	092500	657077200	22150	22100	22150	22100	197
635	20231215	092400	652717900	22100	22100	22100	22050	1120
636	20231215	092300	627973500	22100	22100	22100	22100	176
637	20231215	092200	624083900	22100	22100	22150	22050	945
638	20231215	092100	603201250	22100	22100	22100	22050	683
639	20231215	092000	588112850	22100	22150	22150	22100	2389
640	20231215	091900	535314650	22100	22150	22150	22100	1588
641	20231215	091800	500212400	22150	22150	22150	22150	1523
642	20231215	091700	466477950	22150	22150	22150	22150	698
643	20231215	091600	451017250	22150	22200	22200	22150	182
644	20231215	091500	446984700	22150	22150	22200	22150	155
645	20231215	091400	443548200	22200	22250	22250	22150	800
646	20231215	091300	425794100	22200	22150	22200	22150	232
647	20231215	091200	420644750	22150	22200	22200	22150	454
648	20231215	091100	410574450	22200	22250	22250	22200	1714
649	20231215	091000	372462950	22250	22150	22250	22150	270
650	20231215	090900	366464150	22200	22150	22200	22150	3341
651	20231215	090800	292316050	22150	22150	22200	22100	653
652	20231215	090700	277875400	22150	22150	22200	22150	1414
653	20231215	090600	246555200	22200	22150	22200	22100	570
654	20231215	090500	233930200	22150	22050	22150	22050	679
655	20231215	090400	218928750	22100	22150	22150	22100	2082
656	20231215	090300	172916300	22200	22150	22200	22100	1165
657	20231215	090200	147150900	22150	22200	22200	22150	257
658	20231215	090100	141453400	22250	22250	22250	22200	895
659	20231215	090000	121580900	22250	22250	22250	22150	5472