KissMeData/126340/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	201400	2358667700	46450	46450	46450	46450	1493
3	20231214	201300	2358667700	46450	46450	46450	46450	0
4	20231214	201200	2358667700	46450	46450	46450	46450	0
5	20231214	201100	2358667700	46450	46450	46450	46450	0
6	20231214	201000	2358667700	46450	46450	46450	46450	0
7	20231214	200900	2358667700	46450	46450	46450	46450	0
8	20231214	200800	2358667700	46450	46450	46450	46450	0
9	20231214	200700	2358667700	46450	46450	46450	46450	0
10	20231214	200600	2358667700	46450	46450	46450	46450	0
11	20231214	200500	2358667700	46450	46450	46450	46450	0
12	20231214	200400	2358667700	46450	46450	46450	46450	0
13	20231214	200300	2358667700	46450	46450	46450	46450	0
14	20231214	200200	2358667700	46450	46450	46450	46450	0
15	20231214	200100	2358667700	46450	46450	46450	46450	0
16	20231214	200000	2358667700	46450	46450	46450	46450	0
17	20231214	195900	2358667700	46450	46450	46450	46450	0
18	20231214	195800	2358667700	46450	46450	46450	46450	0
19	20231214	195700	2358667700	46450	46450	46450	46450	0
20	20231214	195600	2358667700	46450	46450	46450	46450	0
21	20231214	195500	2358667700	46450	46450	46450	46450	0
22	20231214	195400	2358667700	46450	46450	46450	46450	0
23	20231214	195300	2358667700	46450	46450	46450	46450	0
24	20231214	195200	2358667700	46450	46450	46450	46450	0
25	20231214	195100	2358667700	46450	46450	46450	46450	0
26	20231214	195000	2358667700	46450	46450	46450	46450	0
27	20231214	194900	2358667700	46450	46450	46450	46450	0
28	20231214	194800	2358667700	46450	46450	46450	46450	0
29	20231214	194700	2358667700	46450	46450	46450	46450	0
30	20231214	194600	2358667700	46450	46450	46450	46450	0
31	20231214	194500	2358667700	46450	46450	46450	46450	0
32	20231214	194400	2358667700	46450	46450	46450	46450	1493
33	20231214	194300	2358667700	46450	46450	46450	46450	0
34	20231214	194200	2358667700	46450	46450	46450	46450	0
35	20231214	194100	2358667700	46450	46450	46450	46450	0
36	20231214	194000	2358667700	46450	46450	46450	46450	0
37	20231214	193900	2358667700	46450	46450	46450	46450	0
38	20231214	193800	2358667700	46450	46450	46450	46450	0
39	20231214	193700	2358667700	46450	46450	46450	46450	0
40	20231214	193600	2358667700	46450	46450	46450	46450	0
41	20231214	193500	2358667700	46450	46450	46450	46450	0
42	20231214	193400	2358667700	46450	46450	46450	46450	0
43	20231214	193300	2358667700	46450	46450	46450	46450	0
44	20231214	193200	2358667700	46450	46450	46450	46450	0
45	20231214	193100	2358667700	46450	46450	46450	46450	0
46	20231214	193000	2358667700	46450	46450	46450	46450	0
47	20231214	192900	2358667700	46450	46450	46450	46450	0
48	20231214	192800	2358667700	46450	46450	46450	46450	0
49	20231214	192700	2358667700	46450	46450	46450	46450	0
50	20231214	192600	2358667700	46450	46450	46450	46450	0
51	20231214	192500	2358667700	46450	46450	46450	46450	0
52	20231214	192400	2358667700	46450	46450	46450	46450	0
53	20231214	192300	2358667700	46450	46450	46450	46450	0
54	20231214	192200	2358667700	46450	46450	46450	46450	0
55	20231214	192100	2358667700	46450	46450	46450	46450	0
56	20231214	192000	2358667700	46450	46450	46450	46450	0
57	20231214	191900	2358667700	46450	46450	46450	46450	0
58	20231214	191800	2358667700	46450	46450	46450	46450	0
59	20231214	191700	2358667700	46450	46450	46450	46450	0
60	20231214	191600	2358667700	46450	46450	46450	46450	0
61	20231214	191500	2358667700	46450	46450	46450	46450	0
62	20231214	191400	2358667700	46450	46450	46450	46450	1493
63	20231214	191300	2358667700	46450	46450	46450	46450	0
64	20231214	191200	2358667700	46450	46450	46450	46450	0
65	20231214	191100	2358667700	46450	46450	46450	46450	0
66	20231214	191000	2358667700	46450	46450	46450	46450	0
67	20231214	190900	2358667700	46450	46450	46450	46450	0
68	20231214	190800	2358667700	46450	46450	46450	46450	0
69	20231214	190700	2358667700	46450	46450	46450	46450	0
70	20231214	190600	2358667700	46450	46450	46450	46450	0
71	20231214	190500	2358667700	46450	46450	46450	46450	0
72	20231214	190400	2358667700	46450	46450	46450	46450	0
73	20231214	190300	2358667700	46450	46450	46450	46450	0
74	20231214	190200	2358667700	46450	46450	46450	46450	0
75	20231214	190100	2358667700	46450	46450	46450	46450	0
76	20231214	190000	2358667700	46450	46450	46450	46450	0
77	20231214	185900	2358667700	46450	46450	46450	46450	0
78	20231214	185800	2358667700	46450	46450	46450	46450	0
79	20231214	185700	2358667700	46450	46450	46450	46450	0
80	20231214	185600	2358667700	46450	46450	46450	46450	0
81	20231214	185500	2358667700	46450	46450	46450	46450	0
82	20231214	185400	2358667700	46450	46450	46450	46450	0
83	20231214	185300	2358667700	46450	46450	46450	46450	0
84	20231214	185200	2358667700	46450	46450	46450	46450	0
85	20231214	185100	2358667700	46450	46450	46450	46450	0
86	20231214	185000	2358667700	46450	46450	46450	46450	0
87	20231214	184900	2358667700	46450	46450	46450	46450	0
88	20231214	184800	2358667700	46450	46450	46450	46450	0
89	20231214	184700	2358667700	46450	46450	46450	46450	0
90	20231214	184600	2358667700	46450	46450	46450	46450	0
91	20231214	184500	2358667700	46450	46450	46450	46450	0
92	20231214	184400	2358667700	46450	46450	46450	46450	1493
93	20231214	184300	2358667700	46450	46450	46450	46450	0
94	20231214	184200	2358667700	46450	46450	46450	46450	0
95	20231214	184100	2358667700	46450	46450	46450	46450	0
96	20231214	184000	2358667700	46450	46450	46450	46450	0
97	20231214	183900	2358667700	46450	46450	46450	46450	0
98	20231214	183800	2358667700	46450	46450	46450	46450	0
99	20231214	183700	2358667700	46450	46450	46450	46450	0
100	20231214	183600	2358667700	46450	46450	46450	46450	0
101	20231214	183500	2358667700	46450	46450	46450	46450	0
102	20231214	183400	2358667700	46450	46450	46450	46450	0
103	20231214	183300	2358667700	46450	46450	46450	46450	0
104	20231214	183200	2358667700	46450	46450	46450	46450	0
105	20231214	183100	2358667700	46450	46450	46450	46450	0
106	20231214	183000	2358667700	46450	46450	46450	46450	0
107	20231214	182900	2358667700	46450	46450	46450	46450	0
108	20231214	182800	2358667700	46450	46450	46450	46450	0
109	20231214	182700	2358667700	46450	46450	46450	46450	0
110	20231214	182600	2358667700	46450	46450	46450	46450	0
111	20231214	182500	2358667700	46450	46450	46450	46450	0
112	20231214	182400	2358667700	46450	46450	46450	46450	0
113	20231214	182300	2358667700	46450	46450	46450	46450	0
114	20231214	182200	2358667700	46450	46450	46450	46450	0
115	20231214	182100	2358667700	46450	46450	46450	46450	0
116	20231214	182000	2358667700	46450	46450	46450	46450	0
117	20231214	181900	2358667700	46450	46450	46450	46450	0
118	20231214	181800	2358667700	46450	46450	46450	46450	0
119	20231214	181700	2358667700	46450	46450	46450	46450	0
120	20231214	181600	2358667700	46450	46450	46450	46450	0
121	20231214	181500	2358667700	46450	46450	46450	46450	0
122	20231214	181400	2358667700	46450	46450	46450	46450	1493
123	20231214	181300	2358667700	46450	46450	46450	46450	0
124	20231214	181200	2358667700	46450	46450	46450	46450	0
125	20231214	181100	2358667700	46450	46450	46450	46450	0
126	20231214	181000	2358667700	46450	46450	46450	46450	0
127	20231214	180900	2358667700	46450	46450	46450	46450	0
128	20231214	180800	2358667700	46450	46450	46450	46450	0
129	20231214	180700	2358667700	46450	46450	46450	46450	0
130	20231214	180600	2358667700	46450	46450	46450	46450	0
131	20231214	180500	2358667700	46450	46450	46450	46450	0
132	20231214	180400	2358667700	46450	46450	46450	46450	0
133	20231214	180300	2358667700	46450	46450	46450	46450	0
134	20231214	180200	2358667700	46450	46450	46450	46450	0
135	20231214	180100	2358667700	46450	46450	46450	46450	0
136	20231214	180000	2358667700	46450	46450	46450	46450	0
137	20231214	175900	2358667700	46450	46450	46450	46450	0
138	20231214	175800	2358667700	46450	46450	46450	46450	0
139	20231214	175700	2358667700	46450	46450	46450	46450	0
140	20231214	175600	2358667700	46450	46450	46450	46450	0
141	20231214	175500	2358667700	46450	46450	46450	46450	0
142	20231214	175400	2358667700	46450	46450	46450	46450	0
143	20231214	175300	2358667700	46450	46450	46450	46450	0
144	20231214	175200	2358667700	46450	46450	46450	46450	0
145	20231214	175100	2358667700	46450	46450	46450	46450	0
146	20231214	175000	2358667700	46450	46450	46450	46450	0
147	20231214	174900	2358667700	46450	46450	46450	46450	0
148	20231214	174800	2358667700	46450	46450	46450	46450	0
149	20231214	174700	2358667700	46450	46450	46450	46450	0
150	20231214	174600	2358667700	46450	46450	46450	46450	0
151	20231214	174500	2358667700	46450	46450	46450	46450	0
152	20231214	174400	2358667700	46450	46450	46450	46450	1493
153	20231214	174300	2358667700	46450	46450	46450	46450	0
154	20231214	174200	2358667700	46450	46450	46450	46450	0
155	20231214	174100	2358667700	46450	46450	46450	46450	0
156	20231214	174000	2358667700	46450	46450	46450	46450	0
157	20231214	173900	2358667700	46450	46450	46450	46450	0
158	20231214	173800	2358667700	46450	46450	46450	46450	0
159	20231214	173700	2358667700	46450	46450	46450	46450	0
160	20231214	173600	2358667700	46450	46450	46450	46450	0
161	20231214	173500	2358667700	46450	46450	46450	46450	0
162	20231214	173400	2358667700	46450	46450	46450	46450	0
163	20231214	173300	2358667700	46450	46450	46450	46450	0
164	20231214	173200	2358667700	46450	46450	46450	46450	0
165	20231214	173100	2358667700	46450	46450	46450	46450	0
166	20231214	173000	2358667700	46450	46450	46450	46450	0
167	20231214	172900	2358667700	46450	46450	46450	46450	0
168	20231214	172800	2358667700	46450	46450	46450	46450	0
169	20231214	172700	2358667700	46450	46450	46450	46450	0
170	20231214	172600	2358667700	46450	46450	46450	46450	0
171	20231214	172500	2358667700	46450	46450	46450	46450	0
172	20231214	172400	2358667700	46450	46450	46450	46450	0
173	20231214	172300	2358667700	46450	46450	46450	46450	0
174	20231214	172200	2358667700	46450	46450	46450	46450	0
175	20231214	172100	2358667700	46450	46450	46450	46450	0
176	20231214	172000	2358667700	46450	46450	46450	46450	0
177	20231214	171900	2358667700	46450	46450	46450	46450	0
178	20231214	171800	2358667700	46450	46450	46450	46450	0
179	20231214	171700	2358667700	46450	46450	46450	46450	0
180	20231214	171600	2358667700	46450	46450	46450	46450	0
181	20231214	171500	2358667700	46450	46450	46450	46450	0
182	20231214	171400	2358667700	46450	46450	46450	46450	1493
183	20231214	171300	2358667700	46450	46450	46450	46450	0
184	20231214	171200	2358667700	46450	46450	46450	46450	0
185	20231214	171100	2358667700	46450	46450	46450	46450	0
186	20231214	171000	2358667700	46450	46450	46450	46450	0
187	20231214	170900	2358667700	46450	46450	46450	46450	0
188	20231214	170800	2358667700	46450	46450	46450	46450	0
189	20231214	170700	2358667700	46450	46450	46450	46450	0
190	20231214	170600	2358667700	46450	46450	46450	46450	0
191	20231214	170500	2358667700	46450	46450	46450	46450	0
192	20231214	170400	2358667700	46450	46450	46450	46450	0
193	20231214	170300	2358667700	46450	46450	46450	46450	0
194	20231214	170200	2358667700	46450	46450	46450	46450	0
195	20231214	170100	2358667700	46450	46450	46450	46450	0
196	20231214	170000	2358667700	46450	46450	46450	46450	0
197	20231214	165900	2358667700	46450	46450	46450	46450	0
198	20231214	165800	2358667700	46450	46450	46450	46450	0
199	20231214	165700	2358667700	46450	46450	46450	46450	0
200	20231214	165600	2358667700	46450	46450	46450	46450	0
201	20231214	165500	2358667700	46450	46450	46450	46450	0
202	20231214	165400	2358667700	46450	46450	46450	46450	0
203	20231214	165300	2358667700	46450	46450	46450	46450	0
204	20231214	165200	2358667700	46450	46450	46450	46450	0
205	20231214	165100	2358667700	46450	46450	46450	46450	0
206	20231214	165000	2358667700	46450	46450	46450	46450	0
207	20231214	164900	2358667700	46450	46450	46450	46450	0
208	20231214	164800	2358667700	46450	46450	46450	46450	0
209	20231214	164700	2358667700	46450	46450	46450	46450	0
210	20231214	164600	2358667700	46450	46450	46450	46450	0
211	20231214	164500	2358667700	46450	46450	46450	46450	0
212	20231214	164400	2358667700	46450	46450	46450	46450	1493
213	20231214	164300	2358667700	46450	46450	46450	46450	0
214	20231214	164200	2358667700	46450	46450	46450	46450	0
215	20231214	164100	2358667700	46450	46450	46450	46450	0
216	20231214	164000	2358667700	46450	46450	46450	46450	0
217	20231214	163900	2358667700	46450	46450	46450	46450	0
218	20231214	163800	2358667700	46450	46450	46450	46450	0
219	20231214	163700	2358667700	46450	46450	46450	46450	0
220	20231214	163600	2358667700	46450	46450	46450	46450	0
221	20231214	163500	2358667700	46450	46450	46450	46450	0
222	20231214	163400	2358667700	46450	46450	46450	46450	0
223	20231214	163300	2358667700	46450	46450	46450	46450	0
224	20231214	163200	2358667700	46450	46450	46450	46450	0
225	20231214	163100	2358667700	46450	46450	46450	46450	0
226	20231214	163000	2358667700	46450	46450	46450	46450	0
227	20231214	162900	2358667700	46450	46450	46450	46450	0
228	20231214	162800	2358667700	46450	46450	46450	46450	0
229	20231214	162700	2358667700	46450	46450	46450	46450	0
230	20231214	162600	2358667700	46450	46450	46450	46450	0
231	20231214	162500	2358667700	46450	46450	46450	46450	0
232	20231214	162400	2358667700	46450	46450	46450	46450	0
233	20231214	162300	2358667700	46450	46450	46450	46450	0
234	20231214	162200	2358667700	46450	46450	46450	46450	0
235	20231214	162100	2358667700	46450	46450	46450	46450	0
236	20231214	162000	2358667700	46450	46450	46450	46450	0
237	20231214	161900	2358667700	46450	46450	46450	46450	0
238	20231214	161800	2358667700	46450	46450	46450	46450	0
239	20231214	161700	2358667700	46450	46450	46450	46450	0
240	20231214	161600	2358667700	46450	46450	46450	46450	0
241	20231214	161500	2358667700	46450	46450	46450	46450	0
242	20231214	161400	2358667700	46450	46450	46450	46450	1493
243	20231214	161300	2358667700	46450	46450	46450	46450	0
244	20231214	161200	2358667700	46450	46450	46450	46450	0
245	20231214	161100	2358667700	46450	46450	46450	46450	0
246	20231214	161000	2358667700	46450	46450	46450	46450	0
247	20231214	160900	2358667700	46450	46450	46450	46450	0
248	20231214	160800	2358667700	46450	46450	46450	46450	0
249	20231214	160700	2358667700	46450	46450	46450	46450	0
250	20231214	160600	2358667700	46450	46450	46450	46450	0
251	20231214	160500	2358667700	46450	46450	46450	46450	0
252	20231214	160400	2358667700	46450	46450	46450	46450	0
253	20231214	160300	2358667700	46450	46450	46450	46450	0
254	20231214	160200	2358667700	46450	46450	46450	46450	0
255	20231214	160100	2358667700	46450	46450	46450	46450	0
256	20231214	160000	2358667700	46450	46450	46450	46450	0
257	20231214	155900	2358667700	46450	46450	46450	46450	0
258	20231214	155800	2358667700	46450	46450	46450	46450	0
259	20231214	155700	2358667700	46450	46450	46450	46450	0
260	20231214	155600	2358667700	46450	46450	46450	46450	0
261	20231214	155500	2358667700	46450	46450	46450	46450	0
262	20231214	155400	2358667700	46450	46450	46450	46450	0
263	20231214	155300	2358667700	46450	46450	46450	46450	0
264	20231214	155200	2358667700	46450	46450	46450	46450	0
265	20231214	155100	2358667700	46450	46450	46450	46450	0
266	20231214	155000	2358667700	46450	46450	46450	46450	0
267	20231214	154900	2358667700	46450	46450	46450	46450	0
268	20231214	154800	2358667700	46450	46450	46450	46450	0
269	20231214	154700	2358667700	46450	46450	46450	46450	0
270	20231214	154600	2358667700	46450	46450	46450	46450	0
271	20231214	154500	2358667700	46450	46450	46450	46450	0
272	20231214	154400	2358667700	46450	46450	46450	46450	1493
273	20231214	154300	2358667700	46450	46450	46450	46450	0
274	20231214	154200	2358667700	46450	46450	46450	46450	0
275	20231214	154100	2358667700	46450	46450	46450	46450	0
276	20231214	154000	2358667700	46450	46450	46450	46450	0
277	20231214	153900	2358667700	46450	46450	46450	46450	0
278	20231214	153800	2358667700	46450	46450	46450	46450	0
279	20231214	153700	2358667700	46450	46450	46450	46450	0
280	20231214	153600	2358667700	46450	46450	46450	46450	0
281	20231214	153500	2358667700	46450	46450	46450	46450	0
282	20231214	153400	2358667700	46450	46450	46450	46450	0
283	20231214	153300	2358667700	46450	46450	46450	46450	0
284	20231214	153200	2358667700	46450	46450	46450	46450	0
285	20231214	153100	2358667700	46450	46450	46450	46450	0
286	20231214	153000	2358667700	46450	46450	46450	46450	1493
287	20231214	152900	2289317850	45900	45900	45900	45900	0
288	20231214	152800	2289317850	45900	45900	45900	45900	0
289	20231214	152700	2289317850	45900	45900	45900	45900	0
290	20231214	152600	2289317850	45900	45900	45900	45900	0
291	20231214	152500	2289317850	45900	45900	45900	45900	0
292	20231214	152400	2289317850	45900	45900	45900	45900	0
293	20231214	152300	2289317850	45900	45900	45900	45900	0
294	20231214	152200	2289317850	45900	45900	45900	45900	0
295	20231214	152100	2289317850	45900	45900	45900	45900	0
296	20231214	152000	2289317850	45900	45900	45900	45900	0
297	20231214	151900	2289317850	45900	45950	45950	45800	556
298	20231214	151800	2263823750	46000	45950	46000	45950	44
299	20231214	151700	2261800900	45950	46000	46000	45950	32
300	20231214	151600	2260329000	45950	45950	45950	45950	3
301	20231214	151500	2260191150	45950	45950	45950	45950	19
302	20231214	151400	2259318100	45950	45950	45950	45950	3
303	20231214	151300	2259180250	45950	46000	46000	45950	52
304	20231214	151200	2256789800	46000	46000	46000	46000	31
305	20231214	151100	2255363800	46000	46000	46000	46000	0
306	20231214	151000	2255363800	46000	46000	46000	46000	9
307	20231214	150900	2254949800	46050	46000	46050	46000	50
308	20231214	150800	2252649050	46150	46000	46150	46000	18
309	20231214	150700	2251820900	46150	45950	46150	45950	63
310	20231214	150600	2248924700	45950	45900	45950	45900	60
311	20231214	150500	2246170650	45900	45850	45900	45850	63
312	20231214	150400	2243282050	45850	45850	45850	45850	2
313	20231214	150300	2243190350	45850	45850	45850	45850	22
314	20231214	150200	2242181650	45850	45850	45850	45850	1
315	20231214	150100	2242135800	45850	45850	45850	45850	7
316	20231214	150000	2241814850	45950	45900	45950	45850	99
317	20231214	145900	2237274850	45850	45850	45850	45850	0
318	20231214	145800	2237274850	45850	45850	45900	45850	122
319	20231214	145700	2231680650	45850	45850	46000	45850	82
320	20231214	145600	2227919300	45850	45850	45850	45850	0
321	20231214	145500	2227919300	45850	45850	45850	45850	5
322	20231214	145400	2227690050	45850	45950	45950	45850	267
323	20231214	145300	2215428750	45950	46050	46050	45950	755
324	20231214	145200	2180695450	46050	46100	46100	46050	144
325	20231214	145100	2174058650	46200	46200	46200	46200	0
326	20231214	145000	2174058650	46200	46200	46200	46200	1
327	20231214	144900	2174012450	46200	46200	46200	46200	1
328	20231214	144800	2173966250	46200	46100	46200	46100	6
329	20231214	144700	2173689150	46200	46200	46200	46200	4
330	20231214	144600	2173504350	46100	46050	46100	46050	11
331	20231214	144500	2172997500	46100	46100	46100	46100	7
332	20231214	144400	2172674800	46050	46050	46050	46050	124
333	20231214	144300	2166964600	46050	46050	46050	46050	9
334	20231214	144200	2166550150	46050	46050	46050	46050	65
335	20231214	144100	2163556900	46000	46000	46000	46000	10
336	20231214	144000	2163096900	46000	46000	46000	46000	0
337	20231214	143900	2163096900	46000	46000	46000	46000	1
338	20231214	143800	2163050900	46050	46050	46050	46050	0
339	20231214	143700	2163050900	46050	46050	46050	46050	0
340	20231214	143600	2163050900	46050	46050	46050	46050	3
341	20231214	143500	2162912750	46050	46050	46050	46050	30
342	20231214	143400	2161531250	46000	46000	46000	46000	0
343	20231214	143300	2161531250	46000	46000	46000	46000	44
344	20231214	143200	2159507250	46050	46050	46050	46050	100
345	20231214	143100	2154902250	46000	46000	46000	46000	6
346	20231214	143000	2154626250	46050	46050	46050	46050	0
347	20231214	142900	2154626250	46050	46050	46050	46050	0
348	20231214	142800	2154626250	46050	46050	46050	46050	0
349	20231214	142700	2154626250	46050	46050	46050	46050	39
350	20231214	142600	2152830300	46100	46100	46100	46100	3
351	20231214	142500	2152692000	46100	46100	46100	46100	30
352	20231214	142400	2151309000	46200	46200	46200	46200	0
353	20231214	142300	2151309000	46200	46050	46200	46050	2
354	20231214	142200	2151216750	46000	46050	46050	46000	11
355	20231214	142100	2150710350	46050	46050	46050	46050	10
356	20231214	142000	2150249850	46050	46050	46050	46050	3
357	20231214	141900	2150111700	46050	46050	46050	46050	90
358	20231214	141800	2145967200	46050	46050	46200	46050	4
359	20231214	141700	2145782850	46050	46050	46050	46050	12
360	20231214	141600	2145230250	46050	46050	46050	46050	95
361	20231214	141500	2140855500	46000	46050	46100	46000	267
362	20231214	141400	2128558850	46050	46050	46050	46050	22
363	20231214	141300	2127545750	46050	46100	46100	46050	370
364	20231214	141200	2110489200	46150	46150	46150	46150	173
365	20231214	141100	2102505250	46150	46150	46150	46150	0
366	20231214	141000	2102505250	46150	46150	46150	46150	37
367	20231214	140900	2100797700	46150	46150	46150	46150	0
368	20231214	140800	2100797700	46150	46150	46150	46150	1
369	20231214	140700	2100751550	46150	46150	46150	46150	0
370	20231214	140600	2100751550	46150	46150	46150	46150	0
371	20231214	140500	2100751550	46150	46150	46150	46150	0
372	20231214	140400	2100751550	46150	46150	46150	46150	1
373	20231214	140300	2100705400	46150	46150	46150	46150	0
374	20231214	140200	2100705400	46150	46150	46150	46150	112
375	20231214	140100	2095536600	46150	46200	46200	46150	122
376	20231214	140000	2089905200	46200	46200	46200	46200	0
377	20231214	135900	2089905200	46200	46200	46200	46200	20
378	20231214	135800	2088981200	46200	46200	46200	46200	0
379	20231214	135700	2088981200	46200	46200	46200	46200	0
380	20231214	135600	2088981200	46200	46200	46200	46200	1
381	20231214	135500	2088935000	46200	46200	46200	46200	2
382	20231214	135400	2088842600	46250	46200	46250	46150	220
383	20231214	135300	2078679050	46250	46250	46250	46200	5
384	20231214	135200	2078447950	46250	46250	46250	46250	111
385	20231214	135100	2073314200	46300	46300	46300	46300	5
386	20231214	135000	2073082700	46250	46250	46250	46250	0
387	20231214	134900	2073082700	46250	46250	46250	46250	0
388	20231214	134800	2073082700	46250	46300	46300	46250	93
389	20231214	134700	2068780900	46300	46300	46300	46300	0
390	20231214	134600	2068780900	46300	46300	46300	46300	0
391	20231214	134500	2068780900	46300	46300	46300	46300	22
392	20231214	134400	2067762300	46300	46350	46350	46300	485
393	20231214	134300	2045306100	46350	46400	46400	46350	167
394	20231214	134200	2037557800	46450	46450	46450	46450	0
395	20231214	134100	2037557800	46450	46450	46450	46450	0
396	20231214	134000	2037557800	46450	46450	46450	46450	0
397	20231214	133900	2037557800	46450	46450	46450	46450	0
398	20231214	133800	2037557800	46450	46450	46450	46450	0
399	20231214	133700	2037557800	46450	46500	46500	46450	173
400	20231214	133600	2029515600	46600	46600	46600	46600	0
401	20231214	133500	2029515600	46600	46600	46600	46600	4
402	20231214	133400	2029329200	46600	46600	46600	46600	1
403	20231214	133300	2029282600	46650	46650	46650	46650	0
404	20231214	133200	2029282600	46650	46550	46650	46550	30
405	20231214	133100	2027884800	46550	46550	46550	46550	1
406	20231214	133000	2027838250	46550	46550	46550	46550	25
407	20231214	132900	2026674500	46750	46750	46750	46750	0
408	20231214	132800	2026674500	46750	46550	46750	46550	1026
409	20231214	132700	1978777800	46500	46500	46500	46500	0
410	20231214	132600	1978777800	46500	46500	46500	46500	0
411	20231214	132500	1978777800	46500	46500	46500	46500	0
412	20231214	132400	1978777800	46500	46600	46600	46500	20
413	20231214	132300	1977846800	46600	46600	46600	46600	0
414	20231214	132200	1977846800	46600	46600	46600	46600	0
415	20231214	132100	1977846800	46600	46600	46600	46600	0
416	20231214	132000	1977846800	46600	46600	46600	46600	0
417	20231214	131900	1977846800	46600	46600	46600	46600	8
418	20231214	131800	1977474000	46600	46600	46600	46600	0
419	20231214	131700	1977474000	46600	46600	46600	46600	2
420	20231214	131600	1977380800	46600	46600	46600	46600	70
421	20231214	131500	1974118800	46500	46500	46500	46500	0
422	20231214	131400	1974118800	46500	46500	46500	46500	6
423	20231214	131300	1973839800	46500	46450	46500	46450	2
424	20231214	131200	1973746850	46450	46450	46450	46450	1
425	20231214	131100	1973700400	46400	46400	46400	46400	0
426	20231214	131000	1973700400	46400	46400	46400	46400	18
427	20231214	130900	1972865200	46350	46350	46350	46350	0
428	20231214	130800	1972865200	46350	46350	46350	46350	224
429	20231214	130700	1962482800	46300	46300	46300	46300	0
430	20231214	130600	1962482800	46300	46300	46300	46300	0
431	20231214	130500	1962482800	46300	46300	46300	46300	11
432	20231214	130400	1961973500	46300	46300	46300	46300	35
433	20231214	130300	1960353000	46300	46300	46300	46300	6
434	20231214	130200	1960075200	46300	46300	46300	46300	0
435	20231214	130100	1960075200	46300	46300	46300	46300	0
436	20231214	130000	1960075200	46300	46300	46300	46300	0
437	20231214	125900	1960075200	46300	46300	46300	46300	10
438	20231214	125800	1959612200	46250	46250	46250	46250	0
439	20231214	125700	1959612200	46250	46250	46250	46250	0
440	20231214	125600	1959612200	46250	46250	46250	46250	1
441	20231214	125500	1959565950	46250	46250	46250	46250	2
442	20231214	125400	1959473450	46250	46200	46250	46200	7
443	20231214	125300	1959149950	46200	46250	46250	46200	103
444	20231214	125200	1954390000	46300	46300	46300	46300	0
445	20231214	125100	1954390000	46300	46250	46300	46250	3
446	20231214	125000	1954251200	46200	46200	46200	46200	0
447	20231214	124900	1954251200	46200	46200	46200	46200	0
448	20231214	124800	1954251200	46200	46200	46200	46200	1
449	20231214	124700	1954205000	46300	46300	46300	46300	0
450	20231214	124600	1954205000	46300	46300	46300	46300	0
451	20231214	124500	1954205000	46300	46300	46300	46300	0
452	20231214	124400	1954205000	46300	46300	46300	46300	0
453	20231214	124300	1954205000	46300	46300	46300	46300	1
454	20231214	124200	1954158700	46250	46250	46250	46250	10
455	20231214	124100	1953696200	46250	46250	46250	46250	1
456	20231214	124000	1953649950	46350	46350	46350	46350	0
457	20231214	123900	1953649950	46350	46250	46350	46250	5
458	20231214	123800	1953418300	46100	46100	46100	46100	0
459	20231214	123700	1953418300	46100	46100	46100	46100	0
460	20231214	123600	1953418300	46100	46100	46100	46100	0
461	20231214	123500	1953418300	46100	46100	46100	46100	0
462	20231214	123400	1953418300	46100	46100	46100	46100	0
463	20231214	123300	1953418300	46100	46150	46150	46100	87
464	20231214	123200	1949406800	46150	46150	46150	46150	0
465	20231214	123100	1949406800	46150	46450	46450	46150	96
466	20231214	123000	1944966600	46250	46250	46250	46250	109
467	20231214	122900	1939925350	46150	46200	46200	46150	82
468	20231214	122800	1936137000	46400	46550	46550	46400	287
469	20231214	122700	1922790200	46550	46550	46550	46550	10
470	20231214	122600	1922324700	46550	46550	46550	46550	1
471	20231214	122500	1922278150	46550	46550	46550	46550	11
472	20231214	122400	1921766100	46550	46550	46550	46550	1
473	20231214	122300	1921719550	46600	46200	46600	46200	101
474	20231214	122200	1917021600	46400	46400	46400	46400	0
475	20231214	122100	1917021600	46400	46400	46400	46400	0
476	20231214	122000	1917021600	46400	46400	46400	46400	3
477	20231214	121900	1916882400	46550	46550	46550	46550	0
478	20231214	121800	1916882400	46550	46550	46550	46550	0
479	20231214	121700	1916882400	46550	46550	46550	46550	0
480	20231214	121600	1916882400	46550	46150	46550	46150	2
481	20231214	121500	1916789700	46100	46100	46100	46100	0
482	20231214	121400	1916789700	46100	46100	46100	46100	0
483	20231214	121300	1916789700	46100	46050	46100	46050	3
484	20231214	121200	1916651450	46100	46100	46100	46100	0
485	20231214	121100	1916651450	46100	46100	46100	46100	0
486	20231214	121000	1916651450	46100	46100	46100	46100	7
487	20231214	120900	1916328750	46100	46100	46100	46100	22
488	20231214	120800	1915314550	46100	46100	46100	46100	62
489	20231214	120700	1912456350	46100	46150	46150	46100	300
490	20231214	120600	1898621350	46100	46100	46100	46100	0
491	20231214	120500	1898621350	46100	46100	46100	46100	0
492	20231214	120400	1898621350	46100	46200	46200	46100	209
493	20231214	120300	1888975450	46150	46150	46150	46150	0
494	20231214	120200	1888975450	46150	46150	46150	46150	1
495	20231214	120100	1888929300	46150	46150	46150	46150	3
496	20231214	120000	1888790850	46200	46200	46200	46200	0
497	20231214	115900	1888790850	46200	46200	46200	46200	0
498	20231214	115800	1888790850	46200	46200	46200	46200	0
499	20231214	115700	1888790850	46200	46200	46200	46200	0
500	20231214	115600	1888790850	46200	46250	46250	46200	44
501	20231214	115500	1886757400	46200	46200	46200	46200	0
502	20231214	115400	1886757400	46200	46200	46200	46200	0
503	20231214	115300	1886757400	46200	46200	46200	46200	0
504	20231214	115200	1886757400	46200	46200	46200	46200	0
505	20231214	115100	1886757400	46200	46300	46400	46200	162
506	20231214	115000	1879272300	46300	46200	46300	46200	2
507	20231214	114900	1879179800	46150	46150	46150	46150	0
508	20231214	114800	1879179800	46150	46150	46150	46150	0
509	20231214	114700	1879179800	46150	46150	46150	46150	1
510	20231214	114600	1879133650	46250	46250	46250	46250	5
511	20231214	114500	1878902400	46150	46150	46150	46100	441
512	20231214	114400	1858552600	46200	46200	46200	46200	14
513	20231214	114300	1857905800	46200	46200	46200	46200	47
514	20231214	114200	1855734400	46200	46200	46200	46200	0
515	20231214	114100	1855734400	46200	46300	46300	46200	849
516	20231214	114000	1816507600	46300	46350	46350	46200	407
517	20231214	113900	1797673500	46450	46450	46450	46450	1
518	20231214	113800	1797627050	46450	46450	46450	46450	1
519	20231214	113700	1797580600	46350	46350	46400	46350	85
520	20231214	113600	1793640800	46450	46450	46450	46450	196
521	20231214	113500	1784536600	46450	46450	46450	46450	0
522	20231214	113400	1784536600	46450	46450	46450	46450	0
523	20231214	113300	1784536600	46450	46450	46450	46450	0
524	20231214	113200	1784536600	46450	46400	46450	46350	1227
525	20231214	113100	1727661850	46450	46400	46450	46400	201
526	20231214	113000	1718335400	46400	46400	46400	46400	1
527	20231214	112900	1718289000	46450	46450	46450	46450	0
528	20231214	112800	1718289000	46450	46450	46450	46450	7
529	20231214	112700	1717963850	46400	46400	46400	46400	0
530	20231214	112600	1717963850	46400	46400	46400	46400	0
531	20231214	112500	1717963850	46400	46400	46400	46400	0
532	20231214	112400	1717963850	46400	46400	46400	46400	0
533	20231214	112300	1717963850	46400	46400	46400	46400	128
534	20231214	112200	1712024650	46350	46400	46400	46350	573
535	20231214	112100	1685438850	46400	46450	46450	46400	28
536	20231214	112000	1684139500	46400	46500	46500	46400	45
537	20231214	111900	1682050650	46650	46500	46650	46500	189
538	20231214	111800	1673262000	46600	46600	46600	46600	240
539	20231214	111700	1662078000	46650	46600	46650	46600	523
540	20231214	111600	1637706100	46700	46650	46700	46650	406
541	20231214	111500	1618766150	46650	46700	46700	46650	567
542	20231214	111400	1592289250	46800	46800	46800	46800	0
543	20231214	111300	1592289250	46800	46800	46800	46800	0
544	20231214	111200	1592289250	46800	46800	46800	46800	5
545	20231214	111100	1592055250	46800	46800	46800	46750	368
546	20231214	111000	1574849000	47000	47000	47000	47000	0
547	20231214	110900	1574849000	47000	47000	47000	47000	0
548	20231214	110800	1574849000	47000	47000	47000	47000	0
549	20231214	110700	1574849000	47000	46800	47000	46750	289
550	20231214	110600	1561328250	46800	46900	46900	46800	11
551	20231214	110500	1560813150	46850	46900	46900	46850	491
552	20231214	110400	1537793050	47050	46950	47050	46950	94
553	20231214	110300	1533379650	47050	47050	47050	47050	0
554	20231214	110200	1533379650	47050	47000	47050	47000	40
555	20231214	110100	1531498650	47100	47000	47100	47000	21
556	20231214	110000	1530511550	47000	46950	47000	46950	38
557	20231214	105900	1528727400	46950	46950	46950	46950	23
558	20231214	105800	1527647550	46850	46850	46850	46850	0
559	20231214	105700	1527647550	46850	46800	46850	46800	171
560	20231214	105600	1519637550	46800	46800	46800	46800	150
561	20231214	105500	1512617550	46800	46800	46800	46800	30
562	20231214	105400	1511213550	46800	46800	46800	46800	0
563	20231214	105300	1511213550	46800	46800	46800	46800	1
564	20231214	105200	1511166750	46800	46800	46800	46800	0
565	20231214	105100	1511166750	46800	46800	46850	46750	66
566	20231214	105000	1508078400	46800	46800	46800	46800	10
567	20231214	104900	1507610400	46800	46800	46800	46800	0
568	20231214	104800	1507610400	46800	46800	46800	46800	11
569	20231214	104700	1507095600	46800	46800	46800	46800	6
570	20231214	104600	1506814800	46800	46800	46800	46800	0
571	20231214	104500	1506814800	46800	46800	46800	46800	1
572	20231214	104400	1506768000	46700	46700	46700	46700	0
573	20231214	104300	1506768000	46700	46700	46700	46700	0
574	20231214	104200	1506768000	46700	46700	46700	46700	2
575	20231214	104100	1506674600	46800	46800	46800	46800	0
576	20231214	104000	1506674600	46800	46800	46800	46800	0
577	20231214	103900	1506674600	46800	46800	46800	46800	0
578	20231214	103800	1506674600	46800	46800	46800	46800	1
579	20231214	103700	1506627800	46800	46800	46800	46800	0
580	20231214	103600	1506627800	46800	46800	46800	46800	1
581	20231214	103500	1506581000	46800	46650	46800	46650	127
582	20231214	103400	1500651700	46650	46650	46700	46650	87
583	20231214	103300	1496593100	46700	46700	46700	46700	122
584	20231214	103200	1490895700	46750	46700	46800	46700	33
585	20231214	103100	1489353250	46800	46800	46800	46800	0
586	20231214	103000	1489353250	46800	46700	46800	46700	3
587	20231214	102900	1489213050	46800	46800	46800	46800	0
588	20231214	102800	1489213050	46800	46800	46800	46800	0
589	20231214	102700	1489213050	46800	46800	46800	46800	0
590	20231214	102600	1489213050	46800	46800	46800	46800	0
591	20231214	102500	1489213050	46800	46800	46800	46800	23
592	20231214	102400	1488136650	46800	46700	46800	46650	29
593	20231214	102300	1486782950	46800	46800	46800	46800	0
594	20231214	102200	1486782950	46800	46800	46800	46800	0
595	20231214	102100	1486782950	46800	46800	46800	46800	1
596	20231214	102000	1486736150	46800	46800	46800	46650	103
597	20231214	101900	1481930900	46650	46700	46700	46650	75
598	20231214	101800	1478429300	46700	46750	46750	46700	1039
599	20231214	101700	1429893950	46800	46900	46900	46800	121
600	20231214	101600	1424231050	46750	46900	46900	46750	47
601	20231214	101500	1422030650	46900	46750	46900	46750	146
602	20231214	101400	1415204300	46750	46850	46850	46750	416
603	20231214	101300	1395730650	46900	46900	46900	46900	154
604	20231214	101200	1388508050	46900	46900	46900	46900	146
605	20231214	101100	1381660650	46850	46900	46950	46850	497
606	20231214	101000	1358352800	46950	46950	46950	46950	292
607	20231214	100900	1344643400	47000	47000	47000	47000	86
608	20231214	100800	1340601400	47250	47200	47250	47000	300
609	20231214	100700	1326483050	47200	47200	47200	47200	0
610	20231214	100600	1326483050	47200	47100	47200	47100	2
611	20231214	100500	1326388750	47050	47150	47150	47050	3
612	20231214	100400	1326247500	47150	47150	47150	47150	0
613	20231214	100300	1326247500	47150	47150	47150	47150	11
614	20231214	100200	1325728850	47100	47100	47100	47100	20
615	20231214	100100	1324786850	47100	47100	47100	47100	11
616	20231214	100000	1324268750	47250	47150	47250	47150	852
617	20231214	095900	1284018450	47150	47150	47150	47150	1
618	20231214	095800	1283971300	47150	47250	47250	47150	563
619	20231214	095700	1257422750	47250	47250	47250	47250	31
620	20231214	095600	1255958000	47250	47250	47250	47250	21
621	20231214	095500	1254965750	47250	47150	47250	47150	5
622	20231214	095400	1254729700	47150	47150	47150	47150	10
623	20231214	095300	1254258200	47150	47150	47150	47150	11
624	20231214	095200	1253739550	47100	47100	47100	47100	139
625	20231214	095100	1247192650	47000	46950	47000	46950	415
626	20231214	095000	1227697750	47000	47000	47000	47000	23
627	20231214	094900	1226616750	47000	47050	47050	47000	116
628	20231214	094800	1221163700	47000	47000	47000	47000	95
629	20231214	094700	1216698700	47000	47100	47100	47000	165
630	20231214	094600	1208939150	47100	47050	47100	47050	104
631	20231214	094500	1204044900	47050	47050	47050	47050	22
632	20231214	094400	1203009800	47100	47100	47100	47100	21
633	20231214	094300	1202020700	47050	47100	47150	47050	62
634	20231214	094200	1199103250	47100	47150	47150	47050	31
635	20231214	094100	1197643250	47100	47000	47100	47000	261
636	20231214	094000	1185373950	47000	47150	47200	46950	573
637	20231214	093900	1158410350	47200	47300	47350	47150	318
638	20231214	093800	1143394250	47300	47400	47400	47300	57
639	20231214	093700	1140694750	47350	47350	47350	47350	0
640	20231214	093600	1140694750	47350	47250	47350	47250	16
641	20231214	093500	1139938550	47250	47300	47350	47250	52
642	20231214	093400	1137478750	47300	47650	47650	47300	680
643	20231214	093300	1105200750	47650	47950	48000	47650	506
644	20231214	093200	1081024000	48000	47900	48000	47900	492
645	20231214	093100	1057428650	48000	47950	48000	47950	140
646	20231214	093000	1050714600	47950	47950	48000	47900	3342
647	20231214	092900	890365000	47950	47800	47950	47750	2021
648	20231214	092800	793675900	47650	47550	47650	47550	512
649	20231214	092700	769313350	47550	47600	47650	47550	596
650	20231214	092600	740946100	47600	47300	47600	47300	748
651	20231214	092500	705419200	47300	47500	47500	47300	279
652	20231214	092400	692185650	47600	47850	47900	47600	822
653	20231214	092300	652902400	47900	47650	47900	47600	1495
654	20231214	092200	581503850	47650	47450	47650	47400	1217
655	20231214	092100	523696650	47450	47300	47450	47250	745
656	20231214	092000	488393150	47300	47250	47300	47200	686
657	20231214	091900	456004400	47300	47250	47300	47250	566
658	20231214	091800	429234200	47250	47100	47250	47050	431
659	20231214	091700	408909200	46950	46900	47100	46900	1050
660	20231214	091600	359516250	46900	46850	46900	46850	39
661	20231214	091500	357688650	46950	46750	47000	46750	1171
662	20231214	091400	302756200	46750	46750	46750	46750	26
663	20231214	091300	301540700	46900	46800	46900	46800	97
664	20231214	091200	297000600	46800	46800	46800	46750	279
665	20231214	091100	283943900	46800	46950	46950	46800	79
666	20231214	091000	280241900	46950	46600	47000	46600	2682
667	20231214	090900	154654150	46600	46450	46600	46450	615
668	20231214	090800	126045950	46450	46500	46500	46450	204
669	20231214	090700	116569100	46500	46450	46700	46450	333
670	20231214	090600	101050000	46400	46350	46400	46350	137
671	20231214	090500	94694800	46350	46350	46400	46350	518
672	20231214	090400	70677650	46350	46400	46400	46350	106
673	20231214	090300	65763000	46450	46650	46650	46450	434
674	20231214	090200	45586750	46700	46700	46700	46500	366
675	20231214	090100	28504850	46700	46600	46700	46400	161
676	20231214	090000	20991300	46900	46250	46900	46250	451