KissMeData/179900/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	202600	3697979200	29500	29500	29500	29500	1588
3	20231214	202500	3697979200	29500	29500	29500	29500	0
4	20231214	202400	3697979200	29500	29500	29500	29500	0
5	20231214	202300	3697979200	29500	29500	29500	29500	0
6	20231214	202200	3697979200	29500	29500	29500	29500	0
7	20231214	202100	3697979200	29500	29500	29500	29500	0
8	20231214	202000	3697979200	29500	29500	29500	29500	0
9	20231214	201900	3697979200	29500	29500	29500	29500	0
10	20231214	201800	3697979200	29500	29500	29500	29500	0
11	20231214	201700	3697979200	29500	29500	29500	29500	0
12	20231214	201600	3697979200	29500	29500	29500	29500	0
13	20231214	201500	3697979200	29500	29500	29500	29500	0
14	20231214	201400	3697979200	29500	29500	29500	29500	0
15	20231214	201300	3697979200	29500	29500	29500	29500	0
16	20231214	201200	3697979200	29500	29500	29500	29500	0
17	20231214	201100	3697979200	29500	29500	29500	29500	0
18	20231214	201000	3697979200	29500	29500	29500	29500	0
19	20231214	200900	3697979200	29500	29500	29500	29500	0
20	20231214	200800	3697979200	29500	29500	29500	29500	0
21	20231214	200700	3697979200	29500	29500	29500	29500	0
22	20231214	200600	3697979200	29500	29500	29500	29500	0
23	20231214	200500	3697979200	29500	29500	29500	29500	0
24	20231214	200400	3697979200	29500	29500	29500	29500	0
25	20231214	200300	3697979200	29500	29500	29500	29500	0
26	20231214	200200	3697979200	29500	29500	29500	29500	0
27	20231214	200100	3697979200	29500	29500	29500	29500	0
28	20231214	200000	3697979200	29500	29500	29500	29500	0
29	20231214	195900	3697979200	29500	29500	29500	29500	0
30	20231214	195800	3697979200	29500	29500	29500	29500	0
31	20231214	195700	3697979200	29500	29500	29500	29500	0
32	20231214	195600	3697979200	29500	29500	29500	29500	1588
33	20231214	195500	3697979200	29500	29500	29500	29500	0
34	20231214	195400	3697979200	29500	29500	29500	29500	0
35	20231214	195300	3697979200	29500	29500	29500	29500	0
36	20231214	195200	3697979200	29500	29500	29500	29500	0
37	20231214	195100	3697979200	29500	29500	29500	29500	0
38	20231214	195000	3697979200	29500	29500	29500	29500	0
39	20231214	194900	3697979200	29500	29500	29500	29500	0
40	20231214	194800	3697979200	29500	29500	29500	29500	0
41	20231214	194700	3697979200	29500	29500	29500	29500	0
42	20231214	194600	3697979200	29500	29500	29500	29500	0
43	20231214	194500	3697979200	29500	29500	29500	29500	0
44	20231214	194400	3697979200	29500	29500	29500	29500	0
45	20231214	194300	3697979200	29500	29500	29500	29500	0
46	20231214	194200	3697979200	29500	29500	29500	29500	0
47	20231214	194100	3697979200	29500	29500	29500	29500	0
48	20231214	194000	3697979200	29500	29500	29500	29500	0
49	20231214	193900	3697979200	29500	29500	29500	29500	0
50	20231214	193800	3697979200	29500	29500	29500	29500	0
51	20231214	193700	3697979200	29500	29500	29500	29500	0
52	20231214	193600	3697979200	29500	29500	29500	29500	0
53	20231214	193500	3697979200	29500	29500	29500	29500	0
54	20231214	193400	3697979200	29500	29500	29500	29500	0
55	20231214	193300	3697979200	29500	29500	29500	29500	0
56	20231214	193200	3697979200	29500	29500	29500	29500	0
57	20231214	193100	3697979200	29500	29500	29500	29500	0
58	20231214	193000	3697979200	29500	29500	29500	29500	0
59	20231214	192900	3697979200	29500	29500	29500	29500	0
60	20231214	192800	3697979200	29500	29500	29500	29500	0
61	20231214	192700	3697979200	29500	29500	29500	29500	0
62	20231214	192600	3697979200	29500	29500	29500	29500	1588
63	20231214	192500	3697979200	29500	29500	29500	29500	0
64	20231214	192400	3697979200	29500	29500	29500	29500	0
65	20231214	192300	3697979200	29500	29500	29500	29500	0
66	20231214	192200	3697979200	29500	29500	29500	29500	0
67	20231214	192100	3697979200	29500	29500	29500	29500	0
68	20231214	192000	3697979200	29500	29500	29500	29500	0
69	20231214	191900	3697979200	29500	29500	29500	29500	0
70	20231214	191800	3697979200	29500	29500	29500	29500	0
71	20231214	191700	3697979200	29500	29500	29500	29500	0
72	20231214	191600	3697979200	29500	29500	29500	29500	0
73	20231214	191500	3697979200	29500	29500	29500	29500	0
74	20231214	191400	3697979200	29500	29500	29500	29500	0
75	20231214	191300	3697979200	29500	29500	29500	29500	0
76	20231214	191200	3697979200	29500	29500	29500	29500	0
77	20231214	191100	3697979200	29500	29500	29500	29500	0
78	20231214	191000	3697979200	29500	29500	29500	29500	0
79	20231214	190900	3697979200	29500	29500	29500	29500	0
80	20231214	190800	3697979200	29500	29500	29500	29500	0
81	20231214	190700	3697979200	29500	29500	29500	29500	0
82	20231214	190600	3697979200	29500	29500	29500	29500	0
83	20231214	190500	3697979200	29500	29500	29500	29500	0
84	20231214	190400	3697979200	29500	29500	29500	29500	0
85	20231214	190300	3697979200	29500	29500	29500	29500	0
86	20231214	190200	3697979200	29500	29500	29500	29500	0
87	20231214	190100	3697979200	29500	29500	29500	29500	0
88	20231214	190000	3697979200	29500	29500	29500	29500	0
89	20231214	185900	3697979200	29500	29500	29500	29500	0
90	20231214	185800	3697979200	29500	29500	29500	29500	0
91	20231214	185700	3697979200	29500	29500	29500	29500	0
92	20231214	185600	3697979200	29500	29500	29500	29500	1588
93	20231214	185500	3697979200	29500	29500	29500	29500	0
94	20231214	185400	3697979200	29500	29500	29500	29500	0
95	20231214	185300	3697979200	29500	29500	29500	29500	0
96	20231214	185200	3697979200	29500	29500	29500	29500	0
97	20231214	185100	3697979200	29500	29500	29500	29500	0
98	20231214	185000	3697979200	29500	29500	29500	29500	0
99	20231214	184900	3697979200	29500	29500	29500	29500	0
100	20231214	184800	3697979200	29500	29500	29500	29500	0
101	20231214	184700	3697979200	29500	29500	29500	29500	0
102	20231214	184600	3697979200	29500	29500	29500	29500	0
103	20231214	184500	3697979200	29500	29500	29500	29500	0
104	20231214	184400	3697979200	29500	29500	29500	29500	0
105	20231214	184300	3697979200	29500	29500	29500	29500	0
106	20231214	184200	3697979200	29500	29500	29500	29500	0
107	20231214	184100	3697979200	29500	29500	29500	29500	0
108	20231214	184000	3697979200	29500	29500	29500	29500	0
109	20231214	183900	3697979200	29500	29500	29500	29500	0
110	20231214	183800	3697979200	29500	29500	29500	29500	0
111	20231214	183700	3697979200	29500	29500	29500	29500	0
112	20231214	183600	3697979200	29500	29500	29500	29500	0
113	20231214	183500	3697979200	29500	29500	29500	29500	0
114	20231214	183400	3697979200	29500	29500	29500	29500	0
115	20231214	183300	3697979200	29500	29500	29500	29500	0
116	20231214	183200	3697979200	29500	29500	29500	29500	0
117	20231214	183100	3697979200	29500	29500	29500	29500	0
118	20231214	183000	3697979200	29500	29500	29500	29500	0
119	20231214	182900	3697979200	29500	29500	29500	29500	0
120	20231214	182800	3697979200	29500	29500	29500	29500	0
121	20231214	182700	3697979200	29500	29500	29500	29500	0
122	20231214	182600	3697979200	29500	29500	29500	29500	1588
123	20231214	182500	3697979200	29500	29500	29500	29500	0
124	20231214	182400	3697979200	29500	29500	29500	29500	0
125	20231214	182300	3697979200	29500	29500	29500	29500	0
126	20231214	182200	3697979200	29500	29500	29500	29500	0
127	20231214	182100	3697979200	29500	29500	29500	29500	0
128	20231214	182000	3697979200	29500	29500	29500	29500	0
129	20231214	181900	3697979200	29500	29500	29500	29500	0
130	20231214	181800	3697979200	29500	29500	29500	29500	0
131	20231214	181700	3697979200	29500	29500	29500	29500	0
132	20231214	181600	3697979200	29500	29500	29500	29500	0
133	20231214	181500	3697979200	29500	29500	29500	29500	0
134	20231214	181400	3697979200	29500	29500	29500	29500	0
135	20231214	181300	3697979200	29500	29500	29500	29500	0
136	20231214	181200	3697979200	29500	29500	29500	29500	0
137	20231214	181100	3697979200	29500	29500	29500	29500	0
138	20231214	181000	3697979200	29500	29500	29500	29500	0
139	20231214	180900	3697979200	29500	29500	29500	29500	0
140	20231214	180800	3697979200	29500	29500	29500	29500	0
141	20231214	180700	3697979200	29500	29500	29500	29500	0
142	20231214	180600	3697979200	29500	29500	29500	29500	0
143	20231214	180500	3697979200	29500	29500	29500	29500	0
144	20231214	180400	3697979200	29500	29500	29500	29500	0
145	20231214	180300	3697979200	29500	29500	29500	29500	0
146	20231214	180200	3697979200	29500	29500	29500	29500	0
147	20231214	180100	3697979200	29500	29500	29500	29500	0
148	20231214	180000	3697979200	29500	29500	29500	29500	0
149	20231214	175900	3697979200	29500	29500	29500	29500	0
150	20231214	175800	3697979200	29500	29500	29500	29500	0
151	20231214	175700	3697979200	29500	29500	29500	29500	0
152	20231214	175600	3697979200	29500	29500	29500	29500	1588
153	20231214	175500	3697979200	29500	29500	29500	29500	0
154	20231214	175400	3697979200	29500	29500	29500	29500	0
155	20231214	175300	3697979200	29500	29500	29500	29500	0
156	20231214	175200	3697979200	29500	29500	29500	29500	0
157	20231214	175100	3697979200	29500	29500	29500	29500	0
158	20231214	175000	3697979200	29500	29500	29500	29500	0
159	20231214	174900	3697979200	29500	29500	29500	29500	0
160	20231214	174800	3697979200	29500	29500	29500	29500	0
161	20231214	174700	3697979200	29500	29500	29500	29500	0
162	20231214	174600	3697979200	29500	29500	29500	29500	0
163	20231214	174500	3697979200	29500	29500	29500	29500	0
164	20231214	174400	3697979200	29500	29500	29500	29500	0
165	20231214	174300	3697979200	29500	29500	29500	29500	0
166	20231214	174200	3697979200	29500	29500	29500	29500	0
167	20231214	174100	3697979200	29500	29500	29500	29500	0
168	20231214	174000	3697979200	29500	29500	29500	29500	0
169	20231214	173900	3697979200	29500	29500	29500	29500	0
170	20231214	173800	3697979200	29500	29500	29500	29500	0
171	20231214	173700	3697979200	29500	29500	29500	29500	0
172	20231214	173600	3697979200	29500	29500	29500	29500	0
173	20231214	173500	3697979200	29500	29500	29500	29500	0
174	20231214	173400	3697979200	29500	29500	29500	29500	0
175	20231214	173300	3697979200	29500	29500	29500	29500	0
176	20231214	173200	3697979200	29500	29500	29500	29500	0
177	20231214	173100	3697979200	29500	29500	29500	29500	0
178	20231214	173000	3697979200	29500	29500	29500	29500	0
179	20231214	172900	3697979200	29500	29500	29500	29500	0
180	20231214	172800	3697979200	29500	29500	29500	29500	0
181	20231214	172700	3697979200	29500	29500	29500	29500	0
182	20231214	172600	3697979200	29500	29500	29500	29500	1588
183	20231214	172500	3697979200	29500	29500	29500	29500	0
184	20231214	172400	3697979200	29500	29500	29500	29500	0
185	20231214	172300	3697979200	29500	29500	29500	29500	0
186	20231214	172200	3697979200	29500	29500	29500	29500	0
187	20231214	172100	3697979200	29500	29500	29500	29500	0
188	20231214	172000	3697979200	29500	29500	29500	29500	0
189	20231214	171900	3697979200	29500	29500	29500	29500	0
190	20231214	171800	3697979200	29500	29500	29500	29500	0
191	20231214	171700	3697979200	29500	29500	29500	29500	0
192	20231214	171600	3697979200	29500	29500	29500	29500	0
193	20231214	171500	3697979200	29500	29500	29500	29500	0
194	20231214	171400	3697979200	29500	29500	29500	29500	0
195	20231214	171300	3697979200	29500	29500	29500	29500	0
196	20231214	171200	3697979200	29500	29500	29500	29500	0
197	20231214	171100	3697979200	29500	29500	29500	29500	0
198	20231214	171000	3697979200	29500	29500	29500	29500	0
199	20231214	170900	3697979200	29500	29500	29500	29500	0
200	20231214	170800	3697979200	29500	29500	29500	29500	0
201	20231214	170700	3697979200	29500	29500	29500	29500	0
202	20231214	170600	3697979200	29500	29500	29500	29500	0
203	20231214	170500	3697979200	29500	29500	29500	29500	0
204	20231214	170400	3697979200	29500	29500	29500	29500	0
205	20231214	170300	3697979200	29500	29500	29500	29500	0
206	20231214	170200	3697979200	29500	29500	29500	29500	0
207	20231214	170100	3697979200	29500	29500	29500	29500	0
208	20231214	170000	3697979200	29500	29500	29500	29500	0
209	20231214	165900	3697979200	29500	29500	29500	29500	0
210	20231214	165800	3697979200	29500	29500	29500	29500	0
211	20231214	165700	3697979200	29500	29500	29500	29500	0
212	20231214	165600	3697979200	29500	29500	29500	29500	1588
213	20231214	165500	3697979200	29500	29500	29500	29500	0
214	20231214	165400	3697979200	29500	29500	29500	29500	0
215	20231214	165300	3697979200	29500	29500	29500	29500	0
216	20231214	165200	3697979200	29500	29500	29500	29500	0
217	20231214	165100	3697979200	29500	29500	29500	29500	0
218	20231214	165000	3697979200	29500	29500	29500	29500	0
219	20231214	164900	3697979200	29500	29500	29500	29500	0
220	20231214	164800	3697979200	29500	29500	29500	29500	0
221	20231214	164700	3697979200	29500	29500	29500	29500	0
222	20231214	164600	3697979200	29500	29500	29500	29500	0
223	20231214	164500	3697979200	29500	29500	29500	29500	0
224	20231214	164400	3697979200	29500	29500	29500	29500	0
225	20231214	164300	3697979200	29500	29500	29500	29500	0
226	20231214	164200	3697979200	29500	29500	29500	29500	0
227	20231214	164100	3697979200	29500	29500	29500	29500	0
228	20231214	164000	3697979200	29500	29500	29500	29500	0
229	20231214	163900	3697979200	29500	29500	29500	29500	0
230	20231214	163800	3697979200	29500	29500	29500	29500	0
231	20231214	163700	3697979200	29500	29500	29500	29500	0
232	20231214	163600	3697979200	29500	29500	29500	29500	0
233	20231214	163500	3697979200	29500	29500	29500	29500	0
234	20231214	163400	3697979200	29500	29500	29500	29500	0
235	20231214	163300	3697979200	29500	29500	29500	29500	0
236	20231214	163200	3697979200	29500	29500	29500	29500	0
237	20231214	163100	3697979200	29500	29500	29500	29500	0
238	20231214	163000	3697979200	29500	29500	29500	29500	0
239	20231214	162900	3697979200	29500	29500	29500	29500	0
240	20231214	162800	3697979200	29500	29500	29500	29500	0
241	20231214	162700	3697979200	29500	29500	29500	29500	0
242	20231214	162600	3697979200	29500	29500	29500	29500	1588
243	20231214	162500	3697979200	29500	29500	29500	29500	0
244	20231214	162400	3697979200	29500	29500	29500	29500	0
245	20231214	162300	3697979200	29500	29500	29500	29500	0
246	20231214	162200	3697979200	29500	29500	29500	29500	0
247	20231214	162100	3697979200	29500	29500	29500	29500	0
248	20231214	162000	3697979200	29500	29500	29500	29500	0
249	20231214	161900	3697979200	29500	29500	29500	29500	0
250	20231214	161800	3697979200	29500	29500	29500	29500	0
251	20231214	161700	3697979200	29500	29500	29500	29500	0
252	20231214	161600	3697979200	29500	29500	29500	29500	0
253	20231214	161500	3697979200	29500	29500	29500	29500	0
254	20231214	161400	3697979200	29500	29500	29500	29500	0
255	20231214	161300	3697979200	29500	29500	29500	29500	0
256	20231214	161200	3697979200	29500	29500	29500	29500	0
257	20231214	161100	3697979200	29500	29500	29500	29500	0
258	20231214	161000	3697979200	29500	29500	29500	29500	0
259	20231214	160900	3697979200	29500	29500	29500	29500	0
260	20231214	160800	3697979200	29500	29500	29500	29500	0
261	20231214	160700	3697979200	29500	29500	29500	29500	0
262	20231214	160600	3697979200	29500	29500	29500	29500	0
263	20231214	160500	3697979200	29500	29500	29500	29500	0
264	20231214	160400	3697979200	29500	29500	29500	29500	0
265	20231214	160300	3697979200	29500	29500	29500	29500	0
266	20231214	160200	3697979200	29500	29500	29500	29500	0
267	20231214	160100	3697979200	29500	29500	29500	29500	0
268	20231214	160000	3697979200	29500	29500	29500	29500	0
269	20231214	155900	3697979200	29500	29500	29500	29500	0
270	20231214	155800	3697979200	29500	29500	29500	29500	0
271	20231214	155700	3697979200	29500	29500	29500	29500	0
272	20231214	155600	3697979200	29500	29500	29500	29500	1588
273	20231214	155500	3697979200	29500	29500	29500	29500	0
274	20231214	155400	3697979200	29500	29500	29500	29500	0
275	20231214	155300	3697979200	29500	29500	29500	29500	0
276	20231214	155200	3697979200	29500	29500	29500	29500	0
277	20231214	155100	3697979200	29500	29500	29500	29500	0
278	20231214	155000	3697979200	29500	29500	29500	29500	0
279	20231214	154900	3697979200	29500	29500	29500	29500	0
280	20231214	154800	3697979200	29500	29500	29500	29500	0
281	20231214	154700	3697979200	29500	29500	29500	29500	0
282	20231214	154600	3697979200	29500	29500	29500	29500	0
283	20231214	154500	3697979200	29500	29500	29500	29500	0
284	20231214	154400	3697979200	29500	29500	29500	29500	0
285	20231214	154300	3697979200	29500	29500	29500	29500	0
286	20231214	154200	3697979200	29500	29500	29500	29500	0
287	20231214	154100	3697979200	29500	29500	29500	29500	0
288	20231214	154000	3697979200	29500	29500	29500	29500	0
289	20231214	153900	3697979200	29500	29500	29500	29500	0
290	20231214	153800	3697979200	29500	29500	29500	29500	0
291	20231214	153700	3697979200	29500	29500	29500	29500	0
292	20231214	153600	3697979200	29500	29500	29500	29500	0
293	20231214	153500	3697979200	29500	29500	29500	29500	0
294	20231214	153400	3697979200	29500	29500	29500	29500	0
295	20231214	153300	3697979200	29500	29500	29500	29500	0
296	20231214	153200	3697979200	29500	29500	29500	29500	0
297	20231214	153100	3697979200	29500	29500	29500	29500	0
298	20231214	153000	3697979200	29500	29500	29500	29500	1588
299	20231214	152900	3651133200	29700	29700	29700	29700	0
300	20231214	152800	3651133200	29700	29700	29700	29700	0
301	20231214	152700	3651133200	29700	29700	29700	29700	0
302	20231214	152600	3651133200	29700	29700	29700	29700	0
303	20231214	152500	3651133200	29700	29700	29700	29700	0
304	20231214	152400	3651133200	29700	29700	29700	29700	0
305	20231214	152300	3651133200	29700	29700	29700	29700	0
306	20231214	152200	3651133200	29700	29700	29700	29700	0
307	20231214	152100	3651133200	29700	29700	29700	29700	0
308	20231214	152000	3651133200	29700	29700	29700	29700	0
309	20231214	151900	3651133200	29700	29550	29700	29550	111
310	20231214	151800	3647848050	29550	29550	29650	29550	740
311	20231214	151700	3625977950	29550	29700	29700	29550	81
312	20231214	151600	3623574100	29650	29600	29650	29600	95
313	20231214	151500	3620757550	29600	29600	29600	29600	7
314	20231214	151400	3620550350	29650	29650	29650	29650	7
315	20231214	151300	3620342800	29650	29650	29650	29600	93
316	20231214	151200	3617588150	29600	29600	29600	29600	0
317	20231214	151100	3617588150	29600	29600	29600	29600	0
318	20231214	151000	3617588150	29600	29600	29600	29550	141
319	20231214	150900	3613420400	29600	29550	29650	29550	103
320	20231214	150800	3610369500	29600	29550	29600	29550	309
321	20231214	150700	3601233400	29600	29600	29600	29600	12
322	20231214	150600	3600878200	29650	29650	29650	29650	0
323	20231214	150500	3600878200	29650	29600	29650	29600	59
324	20231214	150400	3599131600	29600	29600	29600	29600	12
325	20231214	150300	3598776400	29650	29650	29650	29650	10
326	20231214	150200	3598479900	29700	29700	29700	29700	0
327	20231214	150100	3598479900	29700	29600	29700	29600	73
328	20231214	150000	3596318700	29750	29700	29750	29700	16
329	20231214	145900	3595842750	29700	29650	29700	29550	153
330	20231214	145800	3591321250	29600	29600	29600	29600	50
331	20231214	145700	3589841250	29600	29550	29800	29550	1896
332	20231214	145600	3533810700	29550	29550	29550	29550	100
333	20231214	145500	3530855700	29550	29500	29550	29500	908
334	20231214	145400	3504026400	29500	29500	29500	29500	73
335	20231214	145300	3501872900	29450	29450	29450	29450	173
336	20231214	145200	3496778050	29450	29450	29450	29450	0
337	20231214	145100	3496778050	29450	29450	29450	29450	122
338	20231214	145000	3493185150	29400	29450	29450	29400	148
339	20231214	144900	3488829800	29450	29500	29500	29450	13
340	20231214	144800	3488446350	29550	29550	29550	29550	100
341	20231214	144700	3485491350	29500	29750	29750	29500	2535
342	20231214	144600	3410526800	29750	29750	29750	29750	4
343	20231214	144500	3410407800	29700	29700	29700	29700	0
344	20231214	144400	3410407800	29700	29700	29700	29700	12
345	20231214	144300	3410051400	29750	29750	29750	29750	0
346	20231214	144200	3410051400	29750	29650	29750	29650	8
347	20231214	144100	3409813800	29700	29750	29750	29700	13
348	20231214	144000	3409427650	29750	29750	29750	29750	0
349	20231214	143900	3409427650	29750	29750	29750	29750	0
350	20231214	143800	3409427650	29750	29700	29750	29650	573
351	20231214	143700	3392409950	29550	29550	29550	29550	0
352	20231214	143600	3392409950	29550	29550	29550	29550	0
353	20231214	143500	3392409950	29550	29600	29700	29550	117
354	20231214	143400	3388948650	29600	29600	29600	29600	0
355	20231214	143300	3388948650	29600	29600	29600	29600	0
356	20231214	143200	3388948650	29600	29600	29600	29600	0
357	20231214	143100	3388948650	29600	29500	29600	29500	63
358	20231214	143000	3387088450	29500	29500	29500	29500	0
359	20231214	142900	3387088450	29500	29500	29500	29500	0
360	20231214	142800	3387088450	29500	29600	29850	29500	6133
361	20231214	142700	3204426350	29650	29600	29650	29600	15
362	20231214	142600	3203982150	29600	29600	29600	29600	0
363	20231214	142500	3203982150	29600	29600	29600	29600	12
364	20231214	142400	3203626950	29600	29600	29600	29600	0
365	20231214	142300	3203626950	29600	29600	29600	29600	61
366	20231214	142200	3201821350	29550	29550	29550	29550	23
367	20231214	142100	3201141700	29550	29550	29550	29550	0
368	20231214	142000	3201141700	29550	29550	29550	29550	3
369	20231214	141900	3201053050	29650	29600	29650	29600	59
370	20231214	141800	3199306450	29550	29550	29550	29550	23
371	20231214	141700	3198626800	29600	29600	29600	29600	2
372	20231214	141600	3198567600	29700	29650	29700	29650	4
373	20231214	141500	3198448900	29600	29700	29700	29600	69
374	20231214	141400	3196405300	29500	29500	29500	29500	0
375	20231214	141300	3196405300	29500	29500	29500	29500	162
376	20231214	141200	3191626300	29450	29400	29450	29350	260
377	20231214	141100	3183982050	29400	29400	29400	29400	29
378	20231214	141000	3183129450	29500	29600	29600	29400	1466
379	20231214	140900	3139887950	29650	29650	29650	29650	117
380	20231214	140800	3136418900	29700	29700	29700	29650	122
381	20231214	140700	3132798600	29650	29650	29650	29650	0
382	20231214	140600	3132798600	29650	29700	29700	29650	82
383	20231214	140500	3130366700	29750	29750	29750	29750	0
384	20231214	140400	3130366700	29750	29700	29750	29700	59
385	20231214	140300	3128614200	29700	29750	29750	29650	410
386	20231214	140200	3116425200	29700	29700	29700	29700	390
387	20231214	140100	3104842200	29800	29700	29800	29700	120
388	20231214	140000	3101272600	29800	29750	29800	29750	60
389	20231214	135900	3099487400	29750	29700	29750	29700	112
390	20231214	135800	3096160400	29750	29750	29750	29750	0
391	20231214	135700	3096160400	29750	29750	29750	29750	54
392	20231214	135600	3094553900	29700	29700	29700	29700	39
393	20231214	135500	3093395600	29750	29750	29750	29750	0
394	20231214	135400	3093395600	29750	29700	29750	29700	161
395	20231214	135300	3088610950	29650	29650	29700	29650	64
396	20231214	135200	3086713100	29650	29600	29650	29600	100
397	20231214	135100	3083750600	29600	29600	29600	29600	2
398	20231214	135000	3083691400	29650	29650	29650	29650	0
399	20231214	134900	3083691400	29650	29650	29650	29650	71
400	20231214	134800	3081586250	29650	29650	29650	29650	0
401	20231214	134700	3081586250	29650	29650	29650	29650	60
402	20231214	134600	3079807250	29650	29650	29650	29650	13
403	20231214	134500	3079421800	29650	29600	29650	29600	60
404	20231214	134400	3077645600	29600	29600	29600	29600	0
405	20231214	134300	3077645600	29600	29600	29600	29600	177
406	20231214	134200	3072406400	29600	29600	29600	29600	92
407	20231214	134100	3069683200	29700	29650	29700	29650	59
408	20231214	134000	3067933650	29650	29650	29650	29650	583
409	20231214	133900	3050647700	29750	29750	29750	29750	0
410	20231214	133800	3050647700	29750	29750	29750	29700	100
411	20231214	133700	3047675500	29700	29750	29750	29700	29
412	20231214	133600	3046813600	29700	29700	29700	29700	0
413	20231214	133500	3046813600	29700	29800	29800	29700	160
414	20231214	133400	3042053600	29800	29800	29800	29800	5
415	20231214	133300	3041904600	29750	29750	29750	29750	67
416	20231214	133200	3039911350	29750	29750	29750	29750	30
417	20231214	133100	3039018850	29750	29750	29750	29750	0
418	20231214	133000	3039018850	29750	29750	29800	29700	550
419	20231214	132900	3022656250	29750	29750	29750	29750	0
420	20231214	132800	3022656250	29750	29750	29750	29750	0
421	20231214	132700	3022656250	29750	29700	29750	29700	24
422	20231214	132600	3021942800	29700	29700	29750	29700	83
423	20231214	132500	3019477500	29700	29700	29700	29700	0
424	20231214	132400	3019477500	29700	29700	29700	29700	12
425	20231214	132300	3019121100	29700	29700	29700	29700	71
426	20231214	132200	3017012400	29700	29650	29700	29650	89
427	20231214	132100	3014373350	29700	29700	29700	29700	0
428	20231214	132000	3014373350	29700	29750	29750	29700	171
429	20231214	131900	3009289550	29800	29800	29800	29800	6
430	20231214	131800	3009110750	29750	29750	29750	29750	0
431	20231214	131700	3009110750	29750	29750	29750	29750	24
432	20231214	131600	3008396750	29800	29800	29800	29800	0
433	20231214	131500	3008396750	29800	29800	29800	29800	5
434	20231214	131400	3008247750	29750	29750	29750	29750	55
435	20231214	131300	3006611500	29700	29700	29700	29700	0
436	20231214	131200	3006611500	29700	29700	29700	29650	98
437	20231214	131100	3003701550	29750	29700	29750	29700	38
438	20231214	131000	3002571550	29700	29700	29700	29700	0
439	20231214	130900	3002571550	29700	29700	29700	29700	0
440	20231214	130800	3002571550	29700	29700	29700	29700	0
441	20231214	130700	3002571550	29700	29600	29700	29600	505
442	20231214	130600	2987623050	29700	29700	29700	29700	0
443	20231214	130500	2987623050	29700	29650	29700	29650	56
444	20231214	130400	2985962600	29700	29700	29700	29700	112
445	20231214	130300	2982636200	29750	29700	29750	29700	59
446	20231214	130200	2980883700	29750	29750	29750	29750	0
447	20231214	130100	2980883700	29750	29700	29750	29700	13
448	20231214	130000	2980497550	29750	29750	29750	29750	4
449	20231214	125900	2980378550	29750	29750	29750	29750	0
450	20231214	125800	2980378550	29750	29750	29750	29700	14
451	20231214	125700	2979962650	29750	29750	29750	29750	0
452	20231214	125600	2979962650	29750	29750	29750	29750	5
453	20231214	125500	2979813900	29700	29750	29750	29650	67
454	20231214	125400	2977824500	29750	29750	29750	29750	0
455	20231214	125300	2977824500	29750	29750	29750	29750	0
456	20231214	125200	2977824500	29750	29650	29750	29600	71
457	20231214	125100	2975719550	29800	29800	29800	29800	0
458	20231214	125000	2975719550	29800	29800	29800	29800	1
459	20231214	124900	2975689750	29650	29650	29650	29650	55
460	20231214	124800	2974059000	29800	29750	29800	29750	72
461	20231214	124700	2971916750	29800	29800	29800	29800	37
462	20231214	124600	2970814150	29700	29700	29700	29700	0
463	20231214	124500	2970814150	29700	29700	29700	29700	11
464	20231214	124400	2970487450	29800	29800	29800	29800	5
465	20231214	124300	2970338450	29700	29700	29700	29700	54
466	20231214	124200	2968734650	29650	29700	29700	29650	52
467	20231214	124100	2967192250	29700	29700	29700	29700	14
468	20231214	124000	2966776450	29700	29650	29700	29650	115
469	20231214	123900	2963361700	29650	29650	29650	29650	0
470	20231214	123800	2963361700	29650	29700	29700	29600	214
471	20231214	123700	2957016700	29700	29650	29700	29650	340
472	20231214	123600	2946920450	29700	29650	29700	29650	120
473	20231214	123500	2943357450	29650	29650	29650	29650	0
474	20231214	123400	2943357450	29650	29600	29650	29600	351
475	20231214	123300	2932960350	29600	29650	29650	29600	270
476	20231214	123200	2924955400	29650	29550	29650	29550	201
477	20231214	123100	2919006100	29600	29600	29600	29600	1
478	20231214	123000	2918976500	29600	29600	29600	29600	0
479	20231214	122900	2918976500	29600	29600	29600	29600	16
480	20231214	122800	2918502900	29550	29550	29550	29550	122
481	20231214	122700	2914897800	29550	29450	29550	29450	45
482	20231214	122600	2913569550	29450	29450	29450	29450	12
483	20231214	122500	2913216150	29550	29450	29550	29400	259
484	20231214	122400	2905598200	29450	29450	29450	29450	105
485	20231214	122300	2902505950	29500	29500	29500	29500	12
486	20231214	122200	2902151950	29600	29600	29600	29600	4
487	20231214	122100	2902033550	29500	29550	29550	29500	68
488	20231214	122000	2900024800	29600	29600	29600	29600	0
489	20231214	121900	2900024800	29600	29600	29600	29600	5
490	20231214	121800	2899876800	29650	29650	29650	29650	13
491	20231214	121700	2899491350	29500	29500	29500	29500	236
492	20231214	121600	2892529350	29600	29650	29650	29600	13
493	20231214	121500	2892144500	29650	29650	29650	29650	0
494	20231214	121400	2892144500	29650	29600	29650	29600	59
495	20231214	121300	2890397900	29550	29550	29550	29550	11
496	20231214	121200	2890072850	29650	29650	29650	29650	0
497	20231214	121100	2890072850	29650	29600	29650	29600	1166
498	20231214	121000	2855503600	29600	29500	29600	29500	58
499	20231214	120900	2853792200	29450	29600	29600	29450	17
500	20231214	120800	2853290050	29500	29500	29500	29500	0
501	20231214	120700	2853290050	29500	29500	29500	29500	0
502	20231214	120600	2853290050	29500	29600	29600	29500	82
503	20231214	120500	2850864550	29600	29600	29600	29600	0
504	20231214	120400	2850864550	29600	29600	29600	29600	0
505	20231214	120300	2850864550	29600	29650	29650	29600	5
506	20231214	120200	2850716350	29550	29550	29550	29550	55
507	20231214	120100	2849091100	29650	29650	29650	29650	1
508	20231214	120000	2849061450	29500	29500	29650	29500	77
509	20231214	115900	2846788300	29650	29650	29650	29650	5
510	20231214	115800	2846640050	29650	29650	29650	29650	0
511	20231214	115700	2846640050	29650	29450	29700	29450	34
512	20231214	115600	2845632950	29450	29650	29650	29350	506
513	20231214	115500	2830713650	29750	29700	29750	29700	59
514	20231214	115400	2828961150	29700	29700	29700	29700	0
515	20231214	115300	2828961150	29700	29700	29700	29700	0
516	20231214	115200	2828961150	29700	29700	29700	29700	5
517	20231214	115100	2828812650	29700	29650	29750	29650	65
518	20231214	115000	2826884700	29700	29750	29750	29700	24
519	20231214	114900	2826171300	29750	29750	29750	29750	0
520	20231214	114800	2826171300	29750	29750	29750	29750	0
521	20231214	114700	2826171300	29750	29700	29750	29700	59
522	20231214	114600	2824418800	29700	29700	29700	29700	13
523	20231214	114500	2824032700	29750	29750	29750	29750	0
524	20231214	114400	2824032700	29750	29750	29750	29750	16
525	20231214	114300	2823556700	29700	29700	29700	29700	75
526	20231214	114200	2821329200	29700	29700	29700	29700	0
527	20231214	114100	2821329200	29700	29700	29700	29700	0
528	20231214	114000	2821329200	29700	29700	29700	29700	5
529	20231214	113900	2821180700	29600	29650	29650	29600	164
530	20231214	113800	2816324700	29700	29700	29700	29700	91
531	20231214	113700	2813622000	29700	29700	29700	29700	0
532	20231214	113600	2813622000	29700	29650	29700	29600	145
533	20231214	113500	2809321850	29600	29800	29800	29600	1289
534	20231214	113400	2771082350	29900	29850	29900	29850	34
535	20231214	113300	2770067300	29900	29900	29900	29900	6
536	20231214	113200	2769887900	29950	30000	30050	29950	152
537	20231214	113100	2765332350	30000	30050	30050	30000	310
538	20231214	113000	2756023500	30050	30050	30050	30050	13
539	20231214	112900	2755632850	30000	30000	30000	30000	307
540	20231214	112800	2746422850	30000	30000	30000	30000	128
541	20231214	112700	2742582850	30000	30000	30000	30000	121
542	20231214	112600	2738952850	30000	30000	30000	30000	87
543	20231214	112500	2736342850	30000	30000	30000	29950	73
544	20231214	112400	2734152900	30000	30000	30000	29950	137
545	20231214	112300	2730042950	30000	30000	30000	30000	47
546	20231214	112200	2728632950	30000	30000	30000	30000	53
547	20231214	112100	2727042950	30000	29950	30000	29950	103
548	20231214	112000	2723953250	29950	29950	30000	29950	82
549	20231214	111900	2721493700	30000	30000	30000	29950	93
550	20231214	111800	2718705050	30000	30100	30150	30000	165
551	20231214	111700	2713742600	30050	29950	30050	29950	63
552	20231214	111600	2711850650	29950	29950	29950	29950	76
553	20231214	111500	2709574450	29950	29950	29950	29950	48
554	20231214	111400	2708136850	29950	30150	30150	29950	3262
555	20231214	111300	2610058500	30250	30150	30250	30150	190
556	20231214	111200	2604328350	30200	30200	30250	30150	164
557	20231214	111100	2599380350	30200	30250	30250	30150	1432
558	20231214	111000	2556203000	30200	30300	30400	30200	3191
559	20231214	110900	2459326700	30300	30300	30300	30300	106
560	20231214	110800	2456114900	30300	30300	30400	30300	3124
561	20231214	110700	2361232150	30350	30350	30350	30350	1064
562	20231214	110600	2328939750	30350	30400	30400	30350	7
563	20231214	110500	2328727100	30300	30300	30350	30300	3115
564	20231214	110400	2234300100	30300	30250	30300	30250	635
565	20231214	110300	2215089600	30250	30250	30250	30250	72
566	20231214	110200	2212911600	30250	30250	30250	30250	1519
567	20231214	110100	2166961850	30250	30250	30250	30250	123
568	20231214	110000	2163241100	30300	30250	30300	30200	599
569	20231214	105900	2145122300	30150	30350	30350	30150	704
570	20231214	105800	2123858000	30350	30300	30350	30300	929
571	20231214	105700	2095663450	30250	30200	30250	30200	2460
572	20231214	105600	2021298450	30200	30450	30450	30200	1965
573	20231214	105500	1961811400	30450	30250	30450	30200	1719
574	20231214	105400	1909722700	30350	29750	30350	29700	12978
575	20231214	105300	1521438550	29750	29700	29750	29700	2125
576	20231214	105200	1458271950	29700	29700	29700	29700	71
577	20231214	105100	1456163250	29650	29700	29700	29650	791
578	20231214	105000	1432670600	29700	29650	29700	29600	1730
579	20231214	104900	1381439250	29650	29650	29650	29650	56
580	20231214	104800	1379778850	29650	29600	29650	29600	103
581	20231214	104700	1376726650	29650	29600	29650	29600	120
582	20231214	104600	1373173650	29600	29550	29600	29550	309
583	20231214	104500	1364029750	29550	29550	29550	29500	163
584	20231214	104400	1359218100	29600	29550	29600	29550	46
585	20231214	104300	1357856900	29550	29550	29550	29550	171
586	20231214	104200	1352803850	29550	29550	29550	29550	108
587	20231214	104100	1349612450	29550	29550	29600	29550	81
588	20231214	104000	1347218400	29550	29550	29550	29550	68
589	20231214	103900	1345209000	29550	29550	29600	29550	90
590	20231214	103800	1342549300	29550	29550	29550	29550	32
591	20231214	103700	1341603700	29500	29550	29550	29500	67
592	20231214	103600	1339626600	29600	29600	29600	29600	0
593	20231214	103500	1339626600	29600	29600	29600	29600	4
594	20231214	103400	1339508200	29450	29450	29450	29450	29
595	20231214	103300	1338654150	29550	29650	29650	29550	104
596	20231214	103200	1335577850	29650	29650	29650	29650	23
597	20231214	103100	1334895900	29700	29650	29700	29650	36
598	20231214	103000	1333828300	29650	29650	29650	29650	12
599	20231214	102900	1333472500	29700	29600	29700	29600	400
600	20231214	102800	1321612500	29650	29650	29650	29650	41
601	20231214	102700	1320396850	29700	29650	29700	29650	284
602	20231214	102600	1311976050	29550	29550	29550	29550	12
603	20231214	102500	1311621450	29650	29650	29650	29650	0
604	20231214	102400	1311621450	29650	29550	29650	29450	205
605	20231214	102300	1305577950	29550	29550	29550	29550	8
606	20231214	102200	1305341550	29600	29600	29600	29600	0
607	20231214	102100	1305341550	29600	29650	29650	29600	58
608	20231214	102000	1303624150	29650	29650	29700	29650	60
609	20231214	101900	1301844950	29700	29700	29700	29700	0
610	20231214	101800	1301844950	29700	29700	29700	29700	1478
611	20231214	101700	1257948350	29750	29750	29750	29750	12
612	20231214	101600	1257591350	29650	29700	29750	29650	1104
613	20231214	101500	1224775950	29650	29600	29700	29600	1873
614	20231214	101400	1169232450	29650	29650	29650	29650	0
615	20231214	101300	1169232450	29650	29650	29650	29650	0
616	20231214	101200	1169232450	29650	29650	29650	29300	689
617	20231214	101100	1148903950	29600	29600	29600	29600	1
618	20231214	101000	1148874350	29650	29650	29650	29650	12
619	20231214	100900	1148518550	29700	29600	29700	29600	44
620	20231214	100800	1147213650	29700	29550	29700	29400	1207
621	20231214	100700	1111604600	29650	29700	29750	29650	421
622	20231214	100600	1099099600	29750	29750	29750	29750	0
623	20231214	100500	1099099600	29750	29800	29800	29750	122
624	20231214	100400	1095466750	29800	29800	29800	29800	60
625	20231214	100300	1093678750	29800	29750	29800	29750	3226
626	20231214	100200	997589750	29700	29700	29700	29700	46
627	20231214	100100	996223550	29700	29700	29750	29700	948
628	20231214	100000	968035600	29750	29650	29750	29650	77
629	20231214	095900	965752450	29650	29700	29750	29650	923
630	20231214	095800	938340600	29750	29750	29750	29750	0
631	20231214	095700	938340600	29750	29700	29750	29700	959
632	20231214	095600	909857650	29700	29700	29700	29700	1000
633	20231214	095500	880157650	29700	29700	29700	29700	51
634	20231214	095400	878642950	29700	29700	29700	29700	1000
635	20231214	095300	848942950	29700	29650	29700	29600	1104
636	20231214	095200	816183600	29650	29650	29650	29650	0
637	20231214	095100	816183600	29650	29700	29700	29650	501
638	20231214	095000	801303950	29550	29650	29700	29550	700
639	20231214	094900	780590950	29650	29650	29650	29650	59
640	20231214	094800	778841600	29650	29650	29650	29650	220
641	20231214	094700	772318600	29650	29650	29650	29650	0
642	20231214	094600	772318600	29650	29650	29650	29650	72
643	20231214	094500	770183800	29650	29650	29650	29650	0
644	20231214	094400	770183800	29650	29650	29650	29650	0
645	20231214	094300	770183800	29650	29650	29650	29650	2
646	20231214	094200	770124500	29650	29500	29650	29400	859
647	20231214	094100	744809900	29500	29500	29500	29500	98
648	20231214	094000	741918900	29500	29500	29500	29500	500
649	20231214	093900	727168900	29650	29550	29650	29500	401
650	20231214	093800	715337050	29650	29600	29650	29600	117
651	20231214	093700	711871150	29650	29550	29650	29550	465
652	20231214	093600	698126450	29500	29500	29500	29500	46
653	20231214	093500	696769450	29500	29500	29500	29500	54
654	20231214	093400	695176450	29500	29550	29550	29500	15
655	20231214	093300	694733250	29650	29650	29650	29650	0
656	20231214	093200	694733250	29650	29650	29650	29650	1
657	20231214	093100	694703600	29450	29650	29650	29450	1800
658	20231214	093000	641536600	29850	29850	29850	29550	64
659	20231214	092900	639628800	29850	29550	29900	29500	10776
660	20231214	092800	318662750	29550	29400	29550	29400	1577
661	20231214	092700	272266400	29400	29400	29400	29400	5
662	20231214	092600	272119400	29350	29350	29350	29350	203
663	20231214	092500	266161350	29350	29350	29350	29350	0
664	20231214	092400	266161350	29350	29300	29350	29250	180
665	20231214	092300	260882450	29250	29300	29300	29250	100
666	20231214	092200	257954500	29350	29250	29350	29250	303
667	20231214	092100	249061750	29300	29300	29300	29300	297
668	20231214	092000	240359650	29350	29350	29350	29350	0
669	20231214	091900	240359650	29350	29300	29350	29300	462
670	20231214	091800	226820100	29300	29300	29300	29300	25
671	20231214	091700	226087600	29300	29300	29300	29300	61
672	20231214	091600	224300300	29300	29300	29300	29300	0
673	20231214	091500	224300300	29300	29350	29350	29300	71
674	20231214	091400	222217250	29350	29350	29350	29350	266
675	20231214	091300	214410150	29350	29350	29350	29350	300
676	20231214	091200	205605150	29350	29350	29350	29350	300
677	20231214	091100	196800150	29350	29350	29350	29250	71
678	20231214	091000	194717300	29250	29250	29250	29250	37
679	20231214	090900	193635050	29350	29350	29350	29350	540
680	20231214	090800	177786050	29350	29350	29350	29350	23
681	20231214	090700	177111000	29350	29350	29350	29350	0
682	20231214	090600	177111000	29350	29350	29350	29350	0
683	20231214	090500	177111000	29350	29300	29350	29300	1444
684	20231214	090400	134779950	29300	29200	29300	29200	224
685	20231214	090300	128238750	29100	29200	29200	29100	62
686	20231214	090200	126431050	29200	29200	29200	29200	285
687	20231214	090100	118109050	29150	28900	29200	28850	2824
688	20231214	090000	36275000	29200	29100	29200	28900	1247