KissMeData/002960/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	183800	552317000	241000	241000	241000	241000	44
3	20231214	183700	552317000	241000	241000	241000	241000	0
4	20231214	183600	552317000	241000	241000	241000	241000	0
5	20231214	183500	552317000	241000	241000	241000	241000	0
6	20231214	183400	552317000	241000	241000	241000	241000	0
7	20231214	183300	552317000	241000	241000	241000	241000	0
8	20231214	183200	552317000	241000	241000	241000	241000	0
9	20231214	183100	552317000	241000	241000	241000	241000	0
10	20231214	183000	552317000	241000	241000	241000	241000	0
11	20231214	182900	552317000	241000	241000	241000	241000	0
12	20231214	182800	552317000	241000	241000	241000	241000	0
13	20231214	182700	552317000	241000	241000	241000	241000	0
14	20231214	182600	552317000	241000	241000	241000	241000	0
15	20231214	182500	552317000	241000	241000	241000	241000	0
16	20231214	182400	552317000	241000	241000	241000	241000	0
17	20231214	182300	552317000	241000	241000	241000	241000	0
18	20231214	182200	552317000	241000	241000	241000	241000	0
19	20231214	182100	552317000	241000	241000	241000	241000	0
20	20231214	182000	552317000	241000	241000	241000	241000	0
21	20231214	181900	552317000	241000	241000	241000	241000	0
22	20231214	181800	552317000	241000	241000	241000	241000	0
23	20231214	181700	552317000	241000	241000	241000	241000	0
24	20231214	181600	552317000	241000	241000	241000	241000	0
25	20231214	181500	552317000	241000	241000	241000	241000	0
26	20231214	181400	552317000	241000	241000	241000	241000	0
27	20231214	181300	552317000	241000	241000	241000	241000	0
28	20231214	181200	552317000	241000	241000	241000	241000	0
29	20231214	181100	552317000	241000	241000	241000	241000	0
30	20231214	181000	552317000	241000	241000	241000	241000	0
31	20231214	180900	552317000	241000	241000	241000	241000	0
32	20231214	180800	552317000	241000	241000	241000	241000	44
33	20231214	180700	552317000	241000	241000	241000	241000	0
34	20231214	180600	552317000	241000	241000	241000	241000	0
35	20231214	180500	552317000	241000	241000	241000	241000	0
36	20231214	180400	552317000	241000	241000	241000	241000	0
37	20231214	180300	552317000	241000	241000	241000	241000	0
38	20231214	180200	552317000	241000	241000	241000	241000	0
39	20231214	180100	552317000	241000	241000	241000	241000	0
40	20231214	180000	552317000	241000	241000	241000	241000	0
41	20231214	175900	552317000	241000	241000	241000	241000	0
42	20231214	175800	552317000	241000	241000	241000	241000	0
43	20231214	175700	552317000	241000	241000	241000	241000	0
44	20231214	175600	552317000	241000	241000	241000	241000	0
45	20231214	175500	552317000	241000	241000	241000	241000	0
46	20231214	175400	552317000	241000	241000	241000	241000	0
47	20231214	175300	552317000	241000	241000	241000	241000	0
48	20231214	175200	552317000	241000	241000	241000	241000	0
49	20231214	175100	552317000	241000	241000	241000	241000	0
50	20231214	175000	552317000	241000	241000	241000	241000	0
51	20231214	174900	552317000	241000	241000	241000	241000	0
52	20231214	174800	552317000	241000	241000	241000	241000	0
53	20231214	174700	552317000	241000	241000	241000	241000	0
54	20231214	174600	552317000	241000	241000	241000	241000	0
55	20231214	174500	552317000	241000	241000	241000	241000	0
56	20231214	174400	552317000	241000	241000	241000	241000	0
57	20231214	174300	552317000	241000	241000	241000	241000	0
58	20231214	174200	552317000	241000	241000	241000	241000	0
59	20231214	174100	552317000	241000	241000	241000	241000	0
60	20231214	174000	552317000	241000	241000	241000	241000	0
61	20231214	173900	552317000	241000	241000	241000	241000	0
62	20231214	173800	552317000	241000	241000	241000	241000	44
63	20231214	173700	552317000	241000	241000	241000	241000	0
64	20231214	173600	552317000	241000	241000	241000	241000	0
65	20231214	173500	552317000	241000	241000	241000	241000	0
66	20231214	173400	552317000	241000	241000	241000	241000	0
67	20231214	173300	552317000	241000	241000	241000	241000	0
68	20231214	173200	552317000	241000	241000	241000	241000	0
69	20231214	173100	552317000	241000	241000	241000	241000	0
70	20231214	173000	552317000	241000	241000	241000	241000	0
71	20231214	172900	552317000	241000	241000	241000	241000	0
72	20231214	172800	552317000	241000	241000	241000	241000	0
73	20231214	172700	552317000	241000	241000	241000	241000	0
74	20231214	172600	552317000	241000	241000	241000	241000	0
75	20231214	172500	552317000	241000	241000	241000	241000	0
76	20231214	172400	552317000	241000	241000	241000	241000	0
77	20231214	172300	552317000	241000	241000	241000	241000	0
78	20231214	172200	552317000	241000	241000	241000	241000	0
79	20231214	172100	552317000	241000	241000	241000	241000	0
80	20231214	172000	552317000	241000	241000	241000	241000	0
81	20231214	171900	552317000	241000	241000	241000	241000	0
82	20231214	171800	552317000	241000	241000	241000	241000	0
83	20231214	171700	552317000	241000	241000	241000	241000	0
84	20231214	171600	552317000	241000	241000	241000	241000	0
85	20231214	171500	552317000	241000	241000	241000	241000	0
86	20231214	171400	552317000	241000	241000	241000	241000	0
87	20231214	171300	552317000	241000	241000	241000	241000	0
88	20231214	171200	552317000	241000	241000	241000	241000	0
89	20231214	171100	552317000	241000	241000	241000	241000	0
90	20231214	171000	552317000	241000	241000	241000	241000	0
91	20231214	170900	552317000	241000	241000	241000	241000	0
92	20231214	170800	552317000	241000	241000	241000	241000	44
93	20231214	170700	552317000	241000	241000	241000	241000	0
94	20231214	170600	552317000	241000	241000	241000	241000	0
95	20231214	170500	552317000	241000	241000	241000	241000	0
96	20231214	170400	552317000	241000	241000	241000	241000	0
97	20231214	170300	552317000	241000	241000	241000	241000	0
98	20231214	170200	552317000	241000	241000	241000	241000	0
99	20231214	170100	552317000	241000	241000	241000	241000	0
100	20231214	170000	552317000	241000	241000	241000	241000	0
101	20231214	165900	552317000	241000	241000	241000	241000	0
102	20231214	165800	552317000	241000	241000	241000	241000	0
103	20231214	165700	552317000	241000	241000	241000	241000	0
104	20231214	165600	552317000	241000	241000	241000	241000	0
105	20231214	165500	552317000	241000	241000	241000	241000	0
106	20231214	165400	552317000	241000	241000	241000	241000	0
107	20231214	165300	552317000	241000	241000	241000	241000	0
108	20231214	165200	552317000	241000	241000	241000	241000	0
109	20231214	165100	552317000	241000	241000	241000	241000	0
110	20231214	165000	552317000	241000	241000	241000	241000	0
111	20231214	164900	552317000	241000	241000	241000	241000	0
112	20231214	164800	552317000	241000	241000	241000	241000	0
113	20231214	164700	552317000	241000	241000	241000	241000	0
114	20231214	164600	552317000	241000	241000	241000	241000	0
115	20231214	164500	552317000	241000	241000	241000	241000	0
116	20231214	164400	552317000	241000	241000	241000	241000	0
117	20231214	164300	552317000	241000	241000	241000	241000	0
118	20231214	164200	552317000	241000	241000	241000	241000	0
119	20231214	164100	552317000	241000	241000	241000	241000	0
120	20231214	164000	552317000	241000	241000	241000	241000	0
121	20231214	163900	552317000	241000	241000	241000	241000	0
122	20231214	163800	552317000	241000	241000	241000	241000	44
123	20231214	163700	552317000	241000	241000	241000	241000	0
124	20231214	163600	552317000	241000	241000	241000	241000	0
125	20231214	163500	552317000	241000	241000	241000	241000	0
126	20231214	163400	552317000	241000	241000	241000	241000	0
127	20231214	163300	552317000	241000	241000	241000	241000	0
128	20231214	163200	552317000	241000	241000	241000	241000	0
129	20231214	163100	552317000	241000	241000	241000	241000	0
130	20231214	163000	552317000	241000	241000	241000	241000	0
131	20231214	162900	552317000	241000	241000	241000	241000	0
132	20231214	162800	552317000	241000	241000	241000	241000	0
133	20231214	162700	552317000	241000	241000	241000	241000	0
134	20231214	162600	552317000	241000	241000	241000	241000	0
135	20231214	162500	552317000	241000	241000	241000	241000	0
136	20231214	162400	552317000	241000	241000	241000	241000	0
137	20231214	162300	552317000	241000	241000	241000	241000	0
138	20231214	162200	552317000	241000	241000	241000	241000	0
139	20231214	162100	552317000	241000	241000	241000	241000	0
140	20231214	162000	552317000	241000	241000	241000	241000	0
141	20231214	161900	552317000	241000	241000	241000	241000	0
142	20231214	161800	552317000	241000	241000	241000	241000	0
143	20231214	161700	552317000	241000	241000	241000	241000	0
144	20231214	161600	552317000	241000	241000	241000	241000	0
145	20231214	161500	552317000	241000	241000	241000	241000	0
146	20231214	161400	552317000	241000	241000	241000	241000	0
147	20231214	161300	552317000	241000	241000	241000	241000	0
148	20231214	161200	552317000	241000	241000	241000	241000	0
149	20231214	161100	552317000	241000	241000	241000	241000	0
150	20231214	161000	552317000	241000	241000	241000	241000	0
151	20231214	160900	552317000	241000	241000	241000	241000	0
152	20231214	160800	552317000	241000	241000	241000	241000	44
153	20231214	160700	552317000	241000	241000	241000	241000	0
154	20231214	160600	552317000	241000	241000	241000	241000	0
155	20231214	160500	552317000	241000	241000	241000	241000	0
156	20231214	160400	552317000	241000	241000	241000	241000	0
157	20231214	160300	552317000	241000	241000	241000	241000	0
158	20231214	160200	552317000	241000	241000	241000	241000	0
159	20231214	160100	552317000	241000	241000	241000	241000	0
160	20231214	160000	552317000	241000	241000	241000	241000	0
161	20231214	155900	552317000	241000	241000	241000	241000	0
162	20231214	155800	552317000	241000	241000	241000	241000	0
163	20231214	155700	552317000	241000	241000	241000	241000	0
164	20231214	155600	552317000	241000	241000	241000	241000	0
165	20231214	155500	552317000	241000	241000	241000	241000	0
166	20231214	155400	552317000	241000	241000	241000	241000	0
167	20231214	155300	552317000	241000	241000	241000	241000	0
168	20231214	155200	552317000	241000	241000	241000	241000	0
169	20231214	155100	552317000	241000	241000	241000	241000	0
170	20231214	155000	552317000	241000	241000	241000	241000	0
171	20231214	154900	552317000	241000	241000	241000	241000	0
172	20231214	154800	552317000	241000	241000	241000	241000	0
173	20231214	154700	552317000	241000	241000	241000	241000	0
174	20231214	154600	552317000	241000	241000	241000	241000	0
175	20231214	154500	552317000	241000	241000	241000	241000	0
176	20231214	154400	552317000	241000	241000	241000	241000	0
177	20231214	154300	552317000	241000	241000	241000	241000	0
178	20231214	154200	552317000	241000	241000	241000	241000	0
179	20231214	154100	552317000	241000	241000	241000	241000	0
180	20231214	154000	552317000	241000	241000	241000	241000	0
181	20231214	153900	552317000	241000	241000	241000	241000	0
182	20231214	153800	552317000	241000	241000	241000	241000	44
183	20231214	153700	552317000	241000	241000	241000	241000	0
184	20231214	153600	552317000	241000	241000	241000	241000	0
185	20231214	153500	552317000	241000	241000	241000	241000	0
186	20231214	153400	552317000	241000	241000	241000	241000	0
187	20231214	153300	552317000	241000	241000	241000	241000	0
188	20231214	153200	552317000	241000	241000	241000	241000	0
189	20231214	153100	552317000	241000	241000	241000	241000	0
190	20231214	153000	552317000	241000	241000	241000	241000	44
191	20231214	152900	541713000	241000	241000	241000	241000	0
192	20231214	152800	541713000	241000	241000	241000	241000	0
193	20231214	152700	541713000	241000	241000	241000	241000	0
194	20231214	152600	541713000	241000	241000	241000	241000	0
195	20231214	152500	541713000	241000	241000	241000	241000	0
196	20231214	152400	541713000	241000	241000	241000	241000	0
197	20231214	152300	541713000	241000	241000	241000	241000	0
198	20231214	152200	541713000	241000	241000	241000	241000	0
199	20231214	152100	541713000	241000	241000	241000	241000	0
200	20231214	152000	541713000	241000	241000	241000	241000	0
201	20231214	151900	541713000	241000	242000	242000	241000	13
202	20231214	151800	538572000	241500	241500	241500	241500	7
203	20231214	151700	536881500	241000	241000	241000	241000	1
204	20231214	151600	536640500	241500	241500	241500	241500	1
205	20231214	151500	536399000	241500	241000	241500	241000	8
206	20231214	151400	534467500	241500	241500	241500	241500	0
207	20231214	151300	534467500	241500	241500	241500	241500	2
208	20231214	151200	533984500	242000	242000	242000	242000	7
209	20231214	151100	532290500	241000	241000	241000	241000	0
210	20231214	151000	532290500	241000	241000	241500	241000	41
211	20231214	150900	522391000	241500	241500	241500	241500	0
212	20231214	150800	522391000	241500	241500	241500	241500	0
213	20231214	150700	522391000	241500	241500	241500	241500	1
214	20231214	150600	522149500	241500	241500	241500	241500	8
215	20231214	150500	520217500	241500	241500	241500	241500	0
216	20231214	150400	520217500	241500	241500	241500	241500	5
217	20231214	150300	519010000	241000	241000	241000	241000	1
218	20231214	150200	518769000	241500	241500	241500	241500	1
219	20231214	150100	518527500	241000	241000	241000	241000	0
220	20231214	150000	518527500	241000	241000	241000	241000	4
221	20231214	145900	517563500	242000	242000	242000	242000	0
222	20231214	145800	517563500	242000	242000	242000	242000	6
223	20231214	145700	516111500	241500	241500	241500	241500	1
224	20231214	145600	515870000	241000	241000	241000	241000	1
225	20231214	145500	515629000	241500	241500	241500	241500	0
226	20231214	145400	515629000	241500	241500	241500	241500	0
227	20231214	145300	515629000	241500	241500	241500	241500	1
228	20231214	145200	515387500	241500	241500	241500	241500	0
229	20231214	145100	515387500	241500	241500	241500	241500	0
230	20231214	145000	515387500	241500	241500	241500	241500	0
231	20231214	144900	515387500	241500	241500	241500	241500	25
232	20231214	144800	509350000	241000	241500	241500	241000	11
233	20231214	144700	506694000	241500	241500	241500	241500	0
234	20231214	144600	506694000	241500	241500	241500	241500	0
235	20231214	144500	506694000	241500	241500	241500	241500	0
236	20231214	144400	506694000	241500	241500	241500	241500	0
237	20231214	144300	506694000	241500	241000	241500	241000	17
238	20231214	144200	502593500	241000	241000	241000	241000	0
239	20231214	144100	502593500	241000	241000	241000	241000	8
240	20231214	144000	500665500	241500	241500	241500	241500	10
241	20231214	143900	498250500	241000	241000	241000	241000	0
242	20231214	143800	498250500	241000	241000	241000	241000	0
243	20231214	143700	498250500	241000	241000	241000	241000	0
244	20231214	143600	498250500	241000	241000	241000	241000	1
245	20231214	143500	498009500	241000	241000	241000	241000	0
246	20231214	143400	498009500	241000	241000	241000	241000	1
247	20231214	143300	497768500	241500	241500	241500	241500	0
248	20231214	143200	497768500	241500	241500	241500	241500	0
249	20231214	143100	497768500	241500	241500	241500	241500	9
250	20231214	143000	495595000	241000	241000	241000	241000	2
251	20231214	142900	495113000	241500	241500	241500	241500	10
252	20231214	142800	492698000	241000	241000	241000	241000	0
253	20231214	142700	492698000	241000	241000	241000	241000	1
254	20231214	142600	492457000	241500	241500	241500	241500	0
255	20231214	142500	492457000	241500	241500	241500	241500	0
256	20231214	142400	492457000	241500	241500	241500	241500	0
257	20231214	142300	492457000	241500	241500	241500	241500	0
258	20231214	142200	492457000	241500	241500	241500	241500	1
259	20231214	142100	492215500	241500	241500	241500	241500	0
260	20231214	142000	492215500	241500	241500	241500	241500	9
261	20231214	141900	490042000	241500	241500	241500	241500	0
262	20231214	141800	490042000	241500	241500	241500	241500	0
263	20231214	141700	490042000	241500	241500	241500	241500	0
264	20231214	141600	490042000	241500	241500	241500	241500	0
265	20231214	141500	490042000	241500	241500	241500	241500	0
266	20231214	141400	490042000	241500	241500	241500	241500	0
267	20231214	141300	490042000	241500	241500	241500	241500	3
268	20231214	141200	489317500	241500	241500	241500	241500	0
269	20231214	141100	489317500	241500	241500	241500	241500	2
270	20231214	141000	488834500	241500	241500	241500	241500	9
271	20231214	140900	486661000	241000	241000	241000	241000	0
272	20231214	140800	486661000	241000	241000	241000	241000	0
273	20231214	140700	486661000	241000	241000	241000	241000	2
274	20231214	140600	486179000	241000	241000	241000	241000	0
275	20231214	140500	486179000	241000	241000	241000	241000	0
276	20231214	140400	486179000	241000	241000	241000	241000	23
277	20231214	140300	480636000	241000	241000	241000	241000	0
278	20231214	140200	480636000	241000	241000	241000	241000	0
279	20231214	140100	480636000	241000	241000	241000	241000	0
280	20231214	140000	480636000	241000	241000	241000	241000	58
281	20231214	135900	466658000	240500	240500	240500	240500	0
282	20231214	135800	466658000	240500	240500	240500	240500	0
283	20231214	135700	466658000	240500	240500	240500	240500	1
284	20231214	135600	466417500	241000	241000	241000	241000	0
285	20231214	135500	466417500	241000	241000	241000	241000	1
286	20231214	135400	466176500	241000	241000	241000	241000	0
287	20231214	135300	466176500	241000	241000	241000	241000	1
288	20231214	135200	465935500	241000	241000	241000	241000	1
289	20231214	135100	465694500	241000	241000	241000	241000	1
290	20231214	135000	465453500	241000	241000	241000	241000	0
291	20231214	134900	465453500	241000	241000	241000	241000	0
292	20231214	134800	465453500	241000	241000	241000	241000	0
293	20231214	134700	465453500	241000	241000	241000	241000	1
294	20231214	134600	465212500	240500	240500	240500	240500	5
295	20231214	134500	464010000	241000	241000	241000	241000	0
296	20231214	134400	464010000	241000	241000	241000	241000	0
297	20231214	134300	464010000	241000	240500	241000	240500	23
298	20231214	134200	458473500	241000	241000	241000	241000	0
299	20231214	134100	458473500	241000	241000	241000	241000	0
300	20231214	134000	458473500	241000	241000	241000	241000	175
301	20231214	133900	416298500	241000	241000	241000	241000	0
302	20231214	133800	416298500	241000	241000	241000	241000	30
303	20231214	133700	409068500	240500	241000	241000	240500	16
304	20231214	133600	405213000	241000	241000	241000	241000	0
305	20231214	133500	405213000	241000	241000	241000	241000	0
306	20231214	133400	405213000	241000	241000	241000	241000	0
307	20231214	133300	405213000	241000	241000	241000	241000	0
308	20231214	133200	405213000	241000	241000	241000	241000	0
309	20231214	133100	405213000	241000	241000	241000	241000	0
310	20231214	133000	405213000	241000	241000	241000	241000	1
311	20231214	132900	404972000	241000	241000	241000	241000	1
312	20231214	132800	404731000	241000	241000	241000	241000	0
313	20231214	132700	404731000	241000	241000	241000	241000	0
314	20231214	132600	404731000	241000	241000	241000	241000	8
315	20231214	132500	402803000	241000	241000	241000	241000	42
316	20231214	132400	392681000	241000	241500	241500	241000	59
317	20231214	132300	378433000	241000	241000	241000	241000	0
318	20231214	132200	378433000	241000	241000	241000	241000	1
319	20231214	132100	378192000	241000	241000	241000	241000	10
320	20231214	132000	375782000	241500	241500	241500	241500	0
321	20231214	131900	375782000	241500	241500	241500	241500	0
322	20231214	131800	375782000	241500	241500	241500	241500	0
323	20231214	131700	375782000	241500	241500	241500	241500	0
324	20231214	131600	375782000	241500	241500	241500	241500	0
325	20231214	131500	375782000	241500	241500	241500	241500	0
326	20231214	131400	375782000	241500	241500	241500	241500	0
327	20231214	131300	375782000	241500	241500	241500	241500	0
328	20231214	131200	375782000	241500	241500	241500	241500	0
329	20231214	131100	375782000	241500	241500	241500	241500	0
330	20231214	131000	375782000	241500	241500	241500	241000	372
331	20231214	130900	286124000	241000	241000	241000	241000	0
332	20231214	130800	286124000	241000	241000	241000	241000	0
333	20231214	130700	286124000	241000	241000	241000	241000	0
334	20231214	130600	286124000	241000	241000	241000	241000	0
335	20231214	130500	286124000	241000	241000	241000	241000	0
336	20231214	130400	286124000	241000	241000	241000	241000	0
337	20231214	130300	286124000	241000	241000	241000	241000	0
338	20231214	130200	286124000	241000	241000	241000	241000	1
339	20231214	130100	285883000	241500	241500	241500	241500	9
340	20231214	130000	283709500	241500	241500	241500	241500	2
341	20231214	125900	283226500	241500	241500	241500	241500	0
342	20231214	125800	283226500	241500	241500	241500	241500	27
343	20231214	125700	276706000	241500	241500	241500	241500	0
344	20231214	125600	276706000	241500	241500	241500	241500	0
345	20231214	125500	276706000	241500	241500	241500	241500	5
346	20231214	125400	275498500	241000	241000	241000	241000	0
347	20231214	125300	275498500	241000	241000	241000	241000	0
348	20231214	125200	275498500	241000	241000	241000	241000	0
349	20231214	125100	275498500	241000	241000	241000	241000	1
350	20231214	125000	275257500	241500	241500	241500	241500	0
351	20231214	124900	275257500	241500	241500	241500	241500	0
352	20231214	124800	275257500	241500	241500	241500	241500	0
353	20231214	124700	275257500	241500	241500	241500	241500	0
354	20231214	124600	275257500	241500	241500	241500	241500	0
355	20231214	124500	275257500	241500	241500	241500	241500	0
356	20231214	124400	275257500	241500	241500	241500	241500	16
357	20231214	124300	271393500	241500	241500	241500	241500	0
358	20231214	124200	271393500	241500	241500	241500	241500	0
359	20231214	124100	271393500	241500	241500	241500	241500	0
360	20231214	124000	271393500	241500	241500	241500	241500	1
361	20231214	123900	271152000	241500	241500	241500	241500	6
362	20231214	123800	269703000	241500	241500	241500	241500	1
363	20231214	123700	269461500	241500	241500	241500	241500	0
364	20231214	123600	269461500	241500	241500	241500	241500	0
365	20231214	123500	269461500	241500	241500	241500	241500	5
366	20231214	123400	268254000	241500	241500	241500	241500	0
367	20231214	123300	268254000	241500	241500	241500	241500	0
368	20231214	123200	268254000	241500	241500	241500	241500	0
369	20231214	123100	268254000	241500	241500	241500	241500	35
370	20231214	123000	259801500	241500	241500	241500	241500	10
371	20231214	122900	257386500	241500	241500	241500	241500	3
372	20231214	122800	256662000	241500	241500	241500	241500	5
373	20231214	122700	255454500	241500	241500	241500	241500	5
374	20231214	122600	254247000	241500	241500	241500	241500	0
375	20231214	122500	254247000	241500	241500	241500	241500	5
376	20231214	122400	253039500	241500	241500	241500	241500	0
377	20231214	122300	253039500	241500	241500	241500	241500	0
378	20231214	122200	253039500	241500	241500	241500	241500	5
379	20231214	122100	251832000	241500	241500	241500	241500	42
380	20231214	122000	241689000	241000	241000	241000	241000	0
381	20231214	121900	241689000	241000	241000	241000	241000	1
382	20231214	121800	241448000	241000	241000	241000	241000	21
383	20231214	121700	236387000	241500	241500	241500	241500	0
384	20231214	121600	236387000	241500	241500	241500	241500	10
385	20231214	121500	233972000	241500	241500	241500	241500	0
386	20231214	121400	233972000	241500	241500	241500	241500	0
387	20231214	121300	233972000	241500	241500	241500	241500	0
388	20231214	121200	233972000	241500	241500	241500	241500	1
389	20231214	121100	233730500	241500	241500	241500	241500	0
390	20231214	121000	233730500	241500	241500	241500	241500	21
391	20231214	120900	228659000	241500	241500	241500	241500	0
392	20231214	120800	228659000	241500	241500	241500	241500	13
393	20231214	120700	225519500	241500	241500	241500	241500	0
394	20231214	120600	225519500	241500	241500	241500	241500	0
395	20231214	120500	225519500	241500	241500	241500	241500	0
396	20231214	120400	225519500	241500	241500	241500	241500	0
397	20231214	120300	225519500	241500	241500	241500	241500	0
398	20231214	120200	225519500	241500	241500	241500	241500	0
399	20231214	120100	225519500	241500	241500	241500	241500	138
400	20231214	120000	192192500	241500	241500	241500	241500	11
401	20231214	115900	189536000	241500	241500	241500	241500	0
402	20231214	115800	189536000	241500	241500	241500	241500	0
403	20231214	115700	189536000	241500	241500	241500	241500	0
404	20231214	115600	189536000	241500	241500	241500	241500	0
405	20231214	115500	189536000	241500	241500	241500	241500	1
406	20231214	115400	189294500	241500	241500	241500	241500	0
407	20231214	115300	189294500	241500	241500	241500	241500	0
408	20231214	115200	189294500	241500	241500	241500	241500	6
409	20231214	115100	187845500	241500	241500	241500	241500	0
410	20231214	115000	187845500	241500	241500	241500	241500	5
411	20231214	114900	186638000	241000	241000	241000	241000	0
412	20231214	114800	186638000	241000	241000	241000	241000	0
413	20231214	114700	186638000	241000	241000	241000	241000	0
414	20231214	114600	186638000	241000	241000	241000	241000	0
415	20231214	114500	186638000	241000	241000	241000	241000	1
416	20231214	114400	186397000	241000	241000	241000	241000	0
417	20231214	114300	186397000	241000	241000	241000	241000	0
418	20231214	114200	186397000	241000	241000	241000	241000	0
419	20231214	114100	186397000	241000	241000	241000	241000	0
420	20231214	114000	186397000	241000	241000	241000	241000	0
421	20231214	113900	186397000	241000	241000	241000	241000	0
422	20231214	113800	186397000	241000	241000	241000	241000	0
423	20231214	113700	186397000	241000	241000	241000	241000	0
424	20231214	113600	186397000	241000	241000	241000	241000	0
425	20231214	113500	186397000	241000	241000	241000	241000	0
426	20231214	113400	186397000	241000	241000	241000	241000	0
427	20231214	113300	186397000	241000	241000	241000	241000	0
428	20231214	113200	186397000	241000	241000	241000	241000	0
429	20231214	113100	186397000	241000	241000	241000	241000	0
430	20231214	113000	186397000	241000	241000	241000	241000	0
431	20231214	112900	186397000	241000	241000	241000	241000	0
432	20231214	112800	186397000	241000	241000	241000	241000	0
433	20231214	112700	186397000	241000	241000	241000	241000	0
434	20231214	112600	186397000	241000	241000	241000	241000	0
435	20231214	112500	186397000	241000	241000	241000	241000	0
436	20231214	112400	186397000	241000	241000	241000	241000	0
437	20231214	112300	186397000	241000	241000	241000	241000	0
438	20231214	112200	186397000	241000	241000	241000	241000	0
439	20231214	112100	186397000	241000	241000	241000	241000	0
440	20231214	112000	186397000	241000	241000	241000	241000	0
441	20231214	111900	186397000	241000	241000	241000	241000	10
442	20231214	111800	183987000	241500	241500	241500	241500	2
443	20231214	111700	183504000	241500	241500	241500	241500	0
444	20231214	111600	183504000	241500	241500	241500	241500	1
445	20231214	111500	183262500	241000	241000	241000	241000	0
446	20231214	111400	183262500	241000	241000	241000	241000	1
447	20231214	111300	183021500	241000	241000	241000	241000	0
448	20231214	111200	183021500	241000	241000	241000	241000	0
449	20231214	111100	183021500	241000	241000	241000	241000	1
450	20231214	111000	182780500	241500	241500	241500	241500	0
451	20231214	110900	182780500	241500	241500	241500	241500	0
452	20231214	110800	182780500	241500	241500	241500	241500	0
453	20231214	110700	182780500	241500	241500	241500	241500	0
454	20231214	110600	182780500	241500	241500	241500	241500	0
455	20231214	110500	182780500	241500	241500	241500	241500	0
456	20231214	110400	182780500	241500	241500	241500	241500	8
457	20231214	110300	180848500	241500	241500	241500	241500	1
458	20231214	110200	180607000	241500	241500	241500	241500	0
459	20231214	110100	180607000	241500	241500	241500	241500	0
460	20231214	110000	180607000	241500	241500	241500	241500	6
461	20231214	105900	179158000	241000	241000	241000	241000	0
462	20231214	105800	179158000	241000	241000	241000	241000	35
463	20231214	105700	170723000	241500	241500	241500	241500	0
464	20231214	105600	170723000	241500	241500	241500	241500	0
465	20231214	105500	170723000	241500	241500	241500	241500	10
466	20231214	105400	168308000	241500	241500	241500	241500	0
467	20231214	105300	168308000	241500	241500	241500	241500	0
468	20231214	105200	168308000	241500	241500	241500	241500	1
469	20231214	105100	168066500	241500	241500	241500	241500	0
470	20231214	105000	168066500	241500	241500	241500	241500	1
471	20231214	104900	167825000	241500	241500	241500	241500	7
472	20231214	104800	166134500	241500	241500	241500	241500	0
473	20231214	104700	166134500	241500	241500	241500	241500	0
474	20231214	104600	166134500	241500	241500	241500	241500	13
475	20231214	104500	162995000	241500	241500	241500	241500	0
476	20231214	104400	162995000	241500	241500	241500	241500	0
477	20231214	104300	162995000	241500	241500	241500	241500	6
478	20231214	104200	161546000	241500	241500	241500	241500	1
479	20231214	104100	161304500	241500	241500	241500	241500	10
480	20231214	104000	158889500	241500	241500	241500	241500	1
481	20231214	103900	158648000	241500	241500	241500	241500	1
482	20231214	103800	158406500	242000	242000	242000	242000	0
483	20231214	103700	158406500	242000	242000	242000	242000	0
484	20231214	103600	158406500	242000	242000	242000	242000	0
485	20231214	103500	158406500	242000	242000	242000	242000	0
486	20231214	103400	158406500	242000	242000	242000	242000	9
487	20231214	103300	156228500	241000	241000	241000	241000	5
488	20231214	103200	155023500	241000	241000	241000	241000	0
489	20231214	103100	155023500	241000	241000	241000	241000	0
490	20231214	103000	155023500	241000	241000	241000	241000	0
491	20231214	102900	155023500	241000	241000	241000	241000	2
492	20231214	102800	154541500	241500	241500	241500	241500	0
493	20231214	102700	154541500	241500	241500	241500	241500	79
494	20231214	102600	135463000	242000	242000	242000	242000	0
495	20231214	102500	135463000	242000	242000	242000	242000	0
496	20231214	102400	135463000	242000	242000	242000	242000	0
497	20231214	102300	135463000	242000	242000	242000	242000	0
498	20231214	102200	135463000	242000	242000	242000	242000	0
499	20231214	102100	135463000	242000	242000	242000	242000	8
500	20231214	102000	133527000	242000	242000	242000	242000	0
501	20231214	101900	133527000	242000	242000	242000	242000	4
502	20231214	101800	132559000	242000	242000	242000	242000	5
503	20231214	101700	131349000	241500	241500	241500	241500	0
504	20231214	101600	131349000	241500	241500	241500	241500	0
505	20231214	101500	131349000	241500	241500	241500	241500	0
506	20231214	101400	131349000	241500	241500	241500	241500	0
507	20231214	101300	131349000	241500	241500	241500	241500	0
508	20231214	101200	131349000	241500	241500	241500	241500	10
509	20231214	101100	128934000	241500	241500	241500	241500	0
510	20231214	101000	128934000	241500	241500	241500	241500	0
511	20231214	100900	128934000	241500	241500	241500	241500	0
512	20231214	100800	128934000	241500	241500	241500	241500	0
513	20231214	100700	128934000	241500	241500	241500	241500	40
514	20231214	100600	119274000	241500	241500	241500	241500	0
515	20231214	100500	119274000	241500	241500	241500	241500	30
516	20231214	100400	112029000	241500	241500	241500	241500	0
517	20231214	100300	112029000	241500	241500	241500	241500	0
518	20231214	100200	112029000	241500	241500	241500	241500	25
519	20231214	100100	105991500	242000	242000	242000	242000	0
520	20231214	100000	105991500	242000	242000	242000	242000	1
521	20231214	095900	105749500	241500	241500	241500	241500	0
522	20231214	095800	105749500	241500	241500	241500	241500	0
523	20231214	095700	105749500	241500	241500	241500	241500	0
524	20231214	095600	105749500	241500	241500	241500	241500	130
525	20231214	095500	74354500	242000	242000	242000	242000	0
526	20231214	095400	74354500	242000	242000	242000	242000	0
527	20231214	095300	74354500	242000	242000	242000	242000	0
528	20231214	095200	74354500	242000	242000	242000	242000	0
529	20231214	095100	74354500	242000	242000	242000	242000	1
530	20231214	095000	74112500	242000	242000	242000	242000	0
531	20231214	094900	74112500	242000	242000	242000	242000	0
532	20231214	094800	74112500	242000	242000	242000	242000	0
533	20231214	094700	74112500	242000	242000	242000	242000	0
534	20231214	094600	74112500	242000	242000	242000	242000	3
535	20231214	094500	73386500	242000	242000	242000	242000	0
536	20231214	094400	73386500	242000	242000	242000	242000	0
537	20231214	094300	73386500	242000	242000	242000	242000	0
538	20231214	094200	73386500	242000	242000	242000	242000	0
539	20231214	094100	73386500	242000	242000	242000	242000	0
540	20231214	094000	73386500	242000	242000	242000	242000	0
541	20231214	093900	73386500	242000	242000	242000	242000	10
542	20231214	093800	70966500	241500	241500	241500	241500	1
543	20231214	093700	70725000	242000	242000	242000	242000	0
544	20231214	093600	70725000	242000	242000	242000	242000	0
545	20231214	093500	70725000	242000	242000	242000	242000	9
546	20231214	093400	68547000	241500	242000	242000	241500	4
547	20231214	093300	67580500	242000	242000	242000	242000	1
548	20231214	093200	67338500	242000	242000	242000	242000	26
549	20231214	093100	61046500	242000	242000	242000	242000	0
550	20231214	093000	61046500	242000	242000	242000	242000	7
551	20231214	092900	59352500	241500	241500	241500	241500	0
552	20231214	092800	59352500	241500	241500	241500	241500	0
553	20231214	092700	59352500	241500	241500	241500	241500	0
554	20231214	092600	59352500	241500	241500	241500	241500	0
555	20231214	092500	59352500	241500	241500	241500	241500	1
556	20231214	092400	59111000	241500	241500	241500	241500	1
557	20231214	092300	58869500	242000	241500	242000	241000	173
558	20231214	092200	17161000	242000	242000	242000	242000	0
559	20231214	092100	17161000	242000	242000	242000	242000	1
560	20231214	092000	16919000	241500	241500	241500	241500	0
561	20231214	091900	16919000	241500	241500	241500	241500	0
562	20231214	091800	16919000	241500	241500	241500	241500	0
563	20231214	091700	16919000	241500	241500	241500	241500	0
564	20231214	091600	16919000	241500	241500	241500	241500	0
565	20231214	091500	16919000	241500	241500	241500	241500	0
566	20231214	091400	16919000	241500	241500	241500	241500	4
567	20231214	091300	15953000	241500	241500	241500	241500	1
568	20231214	091200	15711500	242000	242000	242000	242000	0
569	20231214	091100	15711500	242000	242000	242000	242000	2
570	20231214	091000	15227500	242000	242000	242000	242000	1
571	20231214	090900	14985500	241500	241500	241500	241500	2
572	20231214	090800	14502500	241000	241000	241000	241000	0
573	20231214	090700	14502500	241000	241500	241500	241000	31
574	20231214	090600	7027500	242000	242000	242000	242000	8
575	20231214	090500	5091500	242000	242000	242000	242000	0
576	20231214	090400	5091500	242000	242000	242000	242000	1
577	20231214	090300	4849500	242000	242000	242000	242000	0
578	20231214	090200	4849500	242000	242000	242000	242000	0
579	20231214	090100	4849500	242000	242000	242000	242000	1
580	20231214	090000	4607500	242500	242500	242500	242500	19