KissMeData/021650/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	190500	66528460	2870	2870	2870	2870	658
3	20231214	190400	66528460	2870	2870	2870	2870	0
4	20231214	190300	66528460	2870	2870	2870	2870	0
5	20231214	190200	66528460	2870	2870	2870	2870	0
6	20231214	190100	66528460	2870	2870	2870	2870	0
7	20231214	190000	66528460	2870	2870	2870	2870	0
8	20231214	185900	66528460	2870	2870	2870	2870	0
9	20231214	185800	66528460	2870	2870	2870	2870	0
10	20231214	185700	66528460	2870	2870	2870	2870	0
11	20231214	185600	66528460	2870	2870	2870	2870	0
12	20231214	185500	66528460	2870	2870	2870	2870	0
13	20231214	185400	66528460	2870	2870	2870	2870	0
14	20231214	185300	66528460	2870	2870	2870	2870	0
15	20231214	185200	66528460	2870	2870	2870	2870	0
16	20231214	185100	66528460	2870	2870	2870	2870	0
17	20231214	185000	66528460	2870	2870	2870	2870	0
18	20231214	184900	66528460	2870	2870	2870	2870	0
19	20231214	184800	66528460	2870	2870	2870	2870	0
20	20231214	184700	66528460	2870	2870	2870	2870	0
21	20231214	184600	66528460	2870	2870	2870	2870	0
22	20231214	184500	66528460	2870	2870	2870	2870	0
23	20231214	184400	66528460	2870	2870	2870	2870	0
24	20231214	184300	66528460	2870	2870	2870	2870	0
25	20231214	184200	66528460	2870	2870	2870	2870	0
26	20231214	184100	66528460	2870	2870	2870	2870	0
27	20231214	184000	66528460	2870	2870	2870	2870	0
28	20231214	183900	66528460	2870	2870	2870	2870	0
29	20231214	183800	66528460	2870	2870	2870	2870	0
30	20231214	183700	66528460	2870	2870	2870	2870	0
31	20231214	183600	66528460	2870	2870	2870	2870	0
32	20231214	183500	66528460	2870	2870	2870	2870	658
33	20231214	183400	66528460	2870	2870	2870	2870	0
34	20231214	183300	66528460	2870	2870	2870	2870	0
35	20231214	183200	66528460	2870	2870	2870	2870	0
36	20231214	183100	66528460	2870	2870	2870	2870	0
37	20231214	183000	66528460	2870	2870	2870	2870	0
38	20231214	182900	66528460	2870	2870	2870	2870	0
39	20231214	182800	66528460	2870	2870	2870	2870	0
40	20231214	182700	66528460	2870	2870	2870	2870	0
41	20231214	182600	66528460	2870	2870	2870	2870	0
42	20231214	182500	66528460	2870	2870	2870	2870	0
43	20231214	182400	66528460	2870	2870	2870	2870	0
44	20231214	182300	66528460	2870	2870	2870	2870	0
45	20231214	182200	66528460	2870	2870	2870	2870	0
46	20231214	182100	66528460	2870	2870	2870	2870	0
47	20231214	182000	66528460	2870	2870	2870	2870	0
48	20231214	181900	66528460	2870	2870	2870	2870	0
49	20231214	181800	66528460	2870	2870	2870	2870	0
50	20231214	181700	66528460	2870	2870	2870	2870	0
51	20231214	181600	66528460	2870	2870	2870	2870	0
52	20231214	181500	66528460	2870	2870	2870	2870	0
53	20231214	181400	66528460	2870	2870	2870	2870	0
54	20231214	181300	66528460	2870	2870	2870	2870	0
55	20231214	181200	66528460	2870	2870	2870	2870	0
56	20231214	181100	66528460	2870	2870	2870	2870	0
57	20231214	181000	66528460	2870	2870	2870	2870	0
58	20231214	180900	66528460	2870	2870	2870	2870	0
59	20231214	180800	66528460	2870	2870	2870	2870	0
60	20231214	180700	66528460	2870	2870	2870	2870	0
61	20231214	180600	66528460	2870	2870	2870	2870	0
62	20231214	180500	66528460	2870	2870	2870	2870	658
63	20231214	180400	66528460	2870	2870	2870	2870	0
64	20231214	180300	66528460	2870	2870	2870	2870	0
65	20231214	180200	66528460	2870	2870	2870	2870	0
66	20231214	180100	66528460	2870	2870	2870	2870	0
67	20231214	180000	66528460	2870	2870	2870	2870	0
68	20231214	175900	66528460	2870	2870	2870	2870	0
69	20231214	175800	66528460	2870	2870	2870	2870	0
70	20231214	175700	66528460	2870	2870	2870	2870	0
71	20231214	175600	66528460	2870	2870	2870	2870	0
72	20231214	175500	66528460	2870	2870	2870	2870	0
73	20231214	175400	66528460	2870	2870	2870	2870	0
74	20231214	175300	66528460	2870	2870	2870	2870	0
75	20231214	175200	66528460	2870	2870	2870	2870	0
76	20231214	175100	66528460	2870	2870	2870	2870	0
77	20231214	175000	66528460	2870	2870	2870	2870	0
78	20231214	174900	66528460	2870	2870	2870	2870	0
79	20231214	174800	66528460	2870	2870	2870	2870	0
80	20231214	174700	66528460	2870	2870	2870	2870	0
81	20231214	174600	66528460	2870	2870	2870	2870	0
82	20231214	174500	66528460	2870	2870	2870	2870	0
83	20231214	174400	66528460	2870	2870	2870	2870	0
84	20231214	174300	66528460	2870	2870	2870	2870	0
85	20231214	174200	66528460	2870	2870	2870	2870	0
86	20231214	174100	66528460	2870	2870	2870	2870	0
87	20231214	174000	66528460	2870	2870	2870	2870	0
88	20231214	173900	66528460	2870	2870	2870	2870	0
89	20231214	173800	66528460	2870	2870	2870	2870	0
90	20231214	173700	66528460	2870	2870	2870	2870	0
91	20231214	173600	66528460	2870	2870	2870	2870	0
92	20231214	173500	66528460	2870	2870	2870	2870	658
93	20231214	173400	66528460	2870	2870	2870	2870	0
94	20231214	173300	66528460	2870	2870	2870	2870	0
95	20231214	173200	66528460	2870	2870	2870	2870	0
96	20231214	173100	66528460	2870	2870	2870	2870	0
97	20231214	173000	66528460	2870	2870	2870	2870	0
98	20231214	172900	66528460	2870	2870	2870	2870	0
99	20231214	172800	66528460	2870	2870	2870	2870	0
100	20231214	172700	66528460	2870	2870	2870	2870	0
101	20231214	172600	66528460	2870	2870	2870	2870	0
102	20231214	172500	66528460	2870	2870	2870	2870	0
103	20231214	172400	66528460	2870	2870	2870	2870	0
104	20231214	172300	66528460	2870	2870	2870	2870	0
105	20231214	172200	66528460	2870	2870	2870	2870	0
106	20231214	172100	66528460	2870	2870	2870	2870	0
107	20231214	172000	66528460	2870	2870	2870	2870	0
108	20231214	171900	66528460	2870	2870	2870	2870	0
109	20231214	171800	66528460	2870	2870	2870	2870	0
110	20231214	171700	66528460	2870	2870	2870	2870	0
111	20231214	171600	66528460	2870	2870	2870	2870	0
112	20231214	171500	66528460	2870	2870	2870	2870	0
113	20231214	171400	66528460	2870	2870	2870	2870	0
114	20231214	171300	66528460	2870	2870	2870	2870	0
115	20231214	171200	66528460	2870	2870	2870	2870	0
116	20231214	171100	66528460	2870	2870	2870	2870	0
117	20231214	171000	66528460	2870	2870	2870	2870	0
118	20231214	170900	66528460	2870	2870	2870	2870	0
119	20231214	170800	66528460	2870	2870	2870	2870	0
120	20231214	170700	66528460	2870	2870	2870	2870	0
121	20231214	170600	66528460	2870	2870	2870	2870	0
122	20231214	170500	66528460	2870	2870	2870	2870	658
123	20231214	170400	66528460	2870	2870	2870	2870	0
124	20231214	170300	66528460	2870	2870	2870	2870	0
125	20231214	170200	66528460	2870	2870	2870	2870	0
126	20231214	170100	66528460	2870	2870	2870	2870	0
127	20231214	170000	66528460	2870	2870	2870	2870	0
128	20231214	165900	66528460	2870	2870	2870	2870	0
129	20231214	165800	66528460	2870	2870	2870	2870	0
130	20231214	165700	66528460	2870	2870	2870	2870	0
131	20231214	165600	66528460	2870	2870	2870	2870	0
132	20231214	165500	66528460	2870	2870	2870	2870	0
133	20231214	165400	66528460	2870	2870	2870	2870	0
134	20231214	165300	66528460	2870	2870	2870	2870	0
135	20231214	165200	66528460	2870	2870	2870	2870	0
136	20231214	165100	66528460	2870	2870	2870	2870	0
137	20231214	165000	66528460	2870	2870	2870	2870	0
138	20231214	164900	66528460	2870	2870	2870	2870	0
139	20231214	164800	66528460	2870	2870	2870	2870	0
140	20231214	164700	66528460	2870	2870	2870	2870	0
141	20231214	164600	66528460	2870	2870	2870	2870	0
142	20231214	164500	66528460	2870	2870	2870	2870	0
143	20231214	164400	66528460	2870	2870	2870	2870	0
144	20231214	164300	66528460	2870	2870	2870	2870	0
145	20231214	164200	66528460	2870	2870	2870	2870	0
146	20231214	164100	66528460	2870	2870	2870	2870	0
147	20231214	164000	66528460	2870	2870	2870	2870	0
148	20231214	163900	66528460	2870	2870	2870	2870	0
149	20231214	163800	66528460	2870	2870	2870	2870	0
150	20231214	163700	66528460	2870	2870	2870	2870	0
151	20231214	163600	66528460	2870	2870	2870	2870	0
152	20231214	163500	66528460	2870	2870	2870	2870	658
153	20231214	163400	66528460	2870	2870	2870	2870	0
154	20231214	163300	66528460	2870	2870	2870	2870	0
155	20231214	163200	66528460	2870	2870	2870	2870	0
156	20231214	163100	66528460	2870	2870	2870	2870	0
157	20231214	163000	66528460	2870	2870	2870	2870	0
158	20231214	162900	66528460	2870	2870	2870	2870	0
159	20231214	162800	66528460	2870	2870	2870	2870	0
160	20231214	162700	66528460	2870	2870	2870	2870	0
161	20231214	162600	66528460	2870	2870	2870	2870	0
162	20231214	162500	66528460	2870	2870	2870	2870	0
163	20231214	162400	66528460	2870	2870	2870	2870	0
164	20231214	162300	66528460	2870	2870	2870	2870	0
165	20231214	162200	66528460	2870	2870	2870	2870	0
166	20231214	162100	66528460	2870	2870	2870	2870	0
167	20231214	162000	66528460	2870	2870	2870	2870	0
168	20231214	161900	66528460	2870	2870	2870	2870	0
169	20231214	161800	66528460	2870	2870	2870	2870	0
170	20231214	161700	66528460	2870	2870	2870	2870	0
171	20231214	161600	66528460	2870	2870	2870	2870	0
172	20231214	161500	66528460	2870	2870	2870	2870	0
173	20231214	161400	66528460	2870	2870	2870	2870	0
174	20231214	161300	66528460	2870	2870	2870	2870	0
175	20231214	161200	66528460	2870	2870	2870	2870	0
176	20231214	161100	66528460	2870	2870	2870	2870	0
177	20231214	161000	66528460	2870	2870	2870	2870	0
178	20231214	160900	66528460	2870	2870	2870	2870	0
179	20231214	160800	66528460	2870	2870	2870	2870	0
180	20231214	160700	66528460	2870	2870	2870	2870	0
181	20231214	160600	66528460	2870	2870	2870	2870	0
182	20231214	160500	66528460	2870	2870	2870	2870	658
183	20231214	160400	66528460	2870	2870	2870	2870	0
184	20231214	160300	66528460	2870	2870	2870	2870	0
185	20231214	160200	66528460	2870	2870	2870	2870	0
186	20231214	160100	66528460	2870	2870	2870	2870	0
187	20231214	160000	66528460	2870	2870	2870	2870	0
188	20231214	155900	66528460	2870	2870	2870	2870	0
189	20231214	155800	66528460	2870	2870	2870	2870	0
190	20231214	155700	66528460	2870	2870	2870	2870	0
191	20231214	155600	66528460	2870	2870	2870	2870	0
192	20231214	155500	66528460	2870	2870	2870	2870	0
193	20231214	155400	66528460	2870	2870	2870	2870	0
194	20231214	155300	66528460	2870	2870	2870	2870	0
195	20231214	155200	66528460	2870	2870	2870	2870	0
196	20231214	155100	66528460	2870	2870	2870	2870	0
197	20231214	155000	66528460	2870	2870	2870	2870	0
198	20231214	154900	66528460	2870	2870	2870	2870	0
199	20231214	154800	66528460	2870	2870	2870	2870	0
200	20231214	154700	66528460	2870	2870	2870	2870	0
201	20231214	154600	66528460	2870	2870	2870	2870	0
202	20231214	154500	66528460	2870	2870	2870	2870	0
203	20231214	154400	66528460	2870	2870	2870	2870	0
204	20231214	154300	66528460	2870	2870	2870	2870	0
205	20231214	154200	66528460	2870	2870	2870	2870	0
206	20231214	154100	66528460	2870	2870	2870	2870	0
207	20231214	154000	66528460	2870	2870	2870	2870	0
208	20231214	153900	66528460	2870	2870	2870	2870	0
209	20231214	153800	66528460	2870	2870	2870	2870	0
210	20231214	153700	66528460	2870	2870	2870	2870	0
211	20231214	153600	66528460	2870	2870	2870	2870	0
212	20231214	153500	66528460	2870	2870	2870	2870	658
213	20231214	153400	66528460	2870	2870	2870	2870	0
214	20231214	153300	66528460	2870	2870	2870	2870	0
215	20231214	153200	66528460	2870	2870	2870	2870	0
216	20231214	153100	66528460	2870	2870	2870	2870	0
217	20231214	153000	66528460	2870	2870	2870	2870	658
218	20231214	152900	64640000	2865	2865	2865	2865	0
219	20231214	152800	64640000	2865	2865	2865	2865	0
220	20231214	152700	64640000	2865	2865	2865	2865	0
221	20231214	152600	64640000	2865	2865	2865	2865	0
222	20231214	152500	64640000	2865	2865	2865	2865	0
223	20231214	152400	64640000	2865	2865	2865	2865	0
224	20231214	152300	64640000	2865	2865	2865	2865	0
225	20231214	152200	64640000	2865	2865	2865	2865	0
226	20231214	152100	64640000	2865	2865	2865	2865	0
227	20231214	152000	64640000	2865	2865	2865	2865	0
228	20231214	151900	64640000	2865	2865	2865	2865	4
229	20231214	151800	64628540	2860	2855	2860	2855	5
230	20231214	151700	64614245	2855	2855	2855	2855	0
231	20231214	151600	64614245	2855	2855	2855	2855	0
232	20231214	151500	64614245	2855	2855	2855	2855	0
233	20231214	151400	64614245	2855	2855	2855	2855	0
234	20231214	151300	64614245	2855	2855	2855	2855	0
235	20231214	151200	64614245	2855	2855	2855	2855	0
236	20231214	151100	64614245	2855	2855	2855	2855	98
237	20231214	151000	64334455	2855	2860	2860	2855	2
238	20231214	150900	64328740	2855	2855	2855	2855	2
239	20231214	150800	64323030	2855	2855	2855	2855	2
240	20231214	150700	64317320	2855	2855	2855	2855	0
241	20231214	150600	64317320	2855	2855	2855	2855	2
242	20231214	150500	64311610	2855	2855	2855	2855	2
243	20231214	150400	64305900	2855	2860	2865	2855	30
244	20231214	150300	64220085	2855	2855	2855	2855	2
245	20231214	150200	64214375	2855	2855	2855	2855	0
246	20231214	150100	64214375	2855	2855	2855	2855	2
247	20231214	150000	64208665	2855	2855	2855	2855	2
248	20231214	145900	64202955	2855	2860	2860	2855	143
249	20231214	145800	63793985	2855	2860	2860	2855	3
250	20231214	145700	63785415	2855	2855	2855	2855	0
251	20231214	145600	63785415	2855	2855	2855	2855	2
252	20231214	145500	63779705	2855	2855	2855	2855	2
253	20231214	145400	63773995	2855	2855	2855	2855	2
254	20231214	145300	63768285	2855	2855	2855	2855	2
255	20231214	145200	63762575	2855	2855	2855	2855	0
256	20231214	145100	63762575	2855	2855	2855	2855	22
257	20231214	145000	63699765	2855	2855	2855	2855	2
258	20231214	144900	63694055	2855	2855	2855	2855	2
259	20231214	144800	63688345	2855	2855	2855	2855	2
260	20231214	144700	63682635	2855	2855	2855	2855	0
261	20231214	144600	63682635	2855	2855	2855	2855	2
262	20231214	144500	63676925	2860	2865	2865	2860	4
263	20231214	144400	63665475	2855	2855	2855	2855	2
264	20231214	144300	63659765	2875	2850	2875	2850	3411
265	20231214	144200	53881225	2850	2850	2850	2850	0
266	20231214	144100	53881225	2850	2850	2850	2850	2
267	20231214	144000	53875525	2850	2850	2850	2850	2
268	20231214	143900	53869825	2850	2850	2850	2850	72
269	20231214	143800	53664625	2850	2850	2850	2850	2
270	20231214	143700	53658925	2850	2850	2850	2850	2
271	20231214	143600	53653225	2850	2850	2850	2850	0
272	20231214	143500	53653225	2850	2850	2850	2850	2
273	20231214	143400	53647525	2850	2850	2850	2850	2
274	20231214	143300	53641825	2850	2850	2850	2850	2
275	20231214	143200	53636125	2850	2850	2850	2850	2
276	20231214	143100	53630425	2850	2850	2850	2850	0
277	20231214	143000	53630425	2850	2850	2850	2850	2
278	20231214	142900	53624725	2850	2850	2850	2850	2
279	20231214	142800	53619025	2850	2850	2850	2850	2
280	20231214	142700	53613325	2850	2850	2850	2850	2
281	20231214	142600	53607625	2850	2850	2850	2850	42
282	20231214	142500	53487925	2850	2850	2850	2850	2
283	20231214	142400	53482225	2850	2850	2850	2850	2
284	20231214	142300	53476525	2850	2850	2850	2850	2
285	20231214	142200	53470825	2850	2850	2850	2850	2
286	20231214	142100	53465125	2850	2850	2850	2850	0
287	20231214	142000	53465125	2850	2855	2855	2850	125
288	20231214	141900	53108260	2850	2850	2850	2850	2
289	20231214	141800	53102560	2850	2850	2850	2850	2
290	20231214	141700	53096860	2850	2850	2850	2850	2
291	20231214	141600	53091160	2850	2850	2850	2850	0
292	20231214	141500	53091160	2850	2850	2850	2850	2
293	20231214	141400	53085460	2850	2850	2850	2850	2
294	20231214	141300	53079760	2850	2850	2850	2850	2
295	20231214	141200	53074060	2855	2850	2855	2850	8
296	20231214	141100	53051230	2850	2850	2850	2850	2
297	20231214	141000	53045530	2850	2850	2850	2850	0
298	20231214	140900	53045530	2850	2850	2850	2850	2
299	20231214	140800	53039830	2850	2850	2850	2850	2
300	20231214	140700	53034130	2855	2850	2855	2850	52
301	20231214	140600	52885680	2850	2850	2850	2850	2
302	20231214	140500	52879980	2850	2850	2850	2850	0
303	20231214	140400	52879980	2850	2850	2850	2850	2
304	20231214	140300	52874280	2850	2850	2850	2850	2
305	20231214	140200	52868580	2850	2850	2850	2850	2
306	20231214	140100	52862880	2850	2850	2850	2850	2
307	20231214	140000	52857180	2850	2850	2850	2850	4
308	20231214	135900	52845780	2850	2850	2850	2850	2
309	20231214	135800	52840080	2850	2850	2850	2850	2
310	20231214	135700	52834380	2850	2850	2850	2850	2
311	20231214	135600	52828680	2850	2850	2850	2850	2
312	20231214	135500	52822980	2850	2850	2850	2850	0
313	20231214	135400	52822980	2850	2850	2850	2850	2
314	20231214	135300	52817280	2850	2850	2850	2850	2
315	20231214	135200	52811580	2850	2850	2850	2850	2
316	20231214	135100	52805880	2850	2850	2850	2850	2
317	20231214	135000	52800180	2855	2855	2855	2855	1
318	20231214	134900	52797325	2850	2850	2850	2850	2
319	20231214	134800	52791625	2850	2850	2850	2850	2
320	20231214	134700	52785925	2850	2850	2850	2850	2
321	20231214	134600	52780225	2850	2850	2850	2850	2
322	20231214	134500	52774525	2850	2850	2850	2850	2
323	20231214	134400	52768825	2850	2850	2850	2850	0
324	20231214	134300	52768825	2850	2850	2850	2850	2
325	20231214	134200	52763125	2850	2850	2850	2850	2
326	20231214	134100	52757425	2850	2850	2850	2850	2
327	20231214	134000	52751725	2850	2850	2850	2850	2
328	20231214	133900	52746025	2855	2855	2855	2855	1
329	20231214	133800	52743170	2850	2850	2850	2850	2
330	20231214	133700	52737470	2850	2850	2850	2850	27
331	20231214	133600	52660520	2850	2850	2850	2850	2
332	20231214	133500	52654820	2850	2850	2850	2850	4
333	20231214	133400	52643420	2850	2850	2850	2850	0
334	20231214	133300	52643420	2850	2850	2850	2850	2
335	20231214	133200	52637720	2850	2850	2850	2850	2
336	20231214	133100	52632020	2850	2850	2850	2850	2
337	20231214	133000	52626320	2850	2850	2850	2850	2
338	20231214	132900	52620620	2850	2850	2850	2850	0
339	20231214	132800	52620620	2850	2855	2855	2850	12
340	20231214	132700	52586370	2855	2855	2855	2855	2
341	20231214	132600	52580660	2855	2855	2855	2855	2
342	20231214	132500	52574950	2855	2855	2855	2855	2
343	20231214	132400	52569240	2855	2855	2855	2855	0
344	20231214	132300	52569240	2855	2860	2860	2855	3
345	20231214	132200	52560670	2850	2850	2850	2850	329
346	20231214	132100	51623020	2850	2850	2850	2850	2
347	20231214	132000	51617320	2850	2850	2850	2850	2
348	20231214	131900	51611620	2850	2850	2850	2850	0
349	20231214	131800	51611620	2850	2850	2850	2850	2
350	20231214	131700	51605920	2850	2850	2850	2850	2
351	20231214	131600	51600220	2850	2850	2850	2850	2
352	20231214	131500	51594520	2850	2850	2850	2850	2
353	20231214	131400	51588820	2850	2850	2850	2850	2
354	20231214	131300	51583120	2850	2850	2850	2850	0
355	20231214	131200	51583120	2850	2850	2850	2850	2
356	20231214	131100	51577420	2850	2850	2850	2850	2
357	20231214	131000	51571720	2860	2855	2860	2855	123
358	20231214	130900	51219950	2855	2855	2855	2855	2
359	20231214	130800	51214240	2855	2855	2855	2855	0
360	20231214	130700	51214240	2855	2855	2855	2855	2
361	20231214	130600	51208530	2855	2855	2855	2855	2
362	20231214	130500	51202820	2850	2850	2850	2850	2
363	20231214	130400	51197120	2850	2850	2850	2850	2
364	20231214	130300	51191420	2850	2850	2850	2850	0
365	20231214	130200	51191420	2850	2850	2850	2850	2
366	20231214	130100	51185720	2850	2850	2850	2850	2
367	20231214	130000	51180020	2850	2850	2850	2850	2
368	20231214	125900	51174320	2850	2860	2860	2850	22
369	20231214	125800	51111420	2860	2860	2860	2860	150
370	20231214	125700	50682420	2850	2850	2850	2850	2
371	20231214	125600	50676720	2850	2850	2850	2850	2
372	20231214	125500	50671020	2850	2850	2850	2850	2
373	20231214	125400	50665320	2850	2850	2850	2850	2
374	20231214	125300	50659620	2855	2855	2855	2855	350
375	20231214	125200	49660370	2850	2850	2850	2850	2
376	20231214	125100	49654670	2850	2850	2850	2850	2
377	20231214	125000	49648970	2850	2850	2850	2850	2
378	20231214	124900	49643270	2850	2850	2850	2850	424
379	20231214	124800	48434870	2850	2850	2850	2850	2
380	20231214	124700	48429170	2850	2850	2850	2850	0
381	20231214	124600	48429170	2850	2850	2850	2850	2
382	20231214	124500	48423470	2850	2860	2860	2850	12
383	20231214	124400	48389170	2850	2850	2850	2850	2
384	20231214	124300	48383470	2860	2850	2860	2850	4
385	20231214	124200	48372050	2850	2850	2850	2850	0
386	20231214	124100	48372050	2850	2850	2850	2850	2
387	20231214	124000	48366350	2850	2850	2850	2850	2
388	20231214	123900	48360650	2850	2850	2850	2850	2
389	20231214	123800	48354950	2850	2850	2850	2850	2
390	20231214	123700	48349250	2850	2850	2850	2850	0
391	20231214	123600	48349250	2850	2850	2850	2850	2
392	20231214	123500	48343550	2850	2850	2850	2850	2
393	20231214	123400	48337850	2850	2850	2850	2850	2
394	20231214	123300	48332150	2850	2850	2850	2850	2
395	20231214	123200	48326450	2850	2850	2850	2850	0
396	20231214	123100	48326450	2850	2850	2850	2850	2
397	20231214	123000	48320750	2850	2850	2850	2850	2
398	20231214	122900	48315050	2850	2850	2850	2850	2
399	20231214	122800	48309350	2850	2850	2850	2850	2
400	20231214	122700	48303650	2850	2850	2850	2850	0
401	20231214	122600	48303650	2850	2850	2850	2850	2
402	20231214	122500	48297950	2850	2850	2850	2850	2
403	20231214	122400	48292250	2850	2850	2850	2850	2
404	20231214	122300	48286550	2850	2850	2850	2850	2
405	20231214	122200	48280850	2850	2850	2850	2850	2
406	20231214	122100	48275150	2850	2855	2855	2850	155
407	20231214	122000	47832885	2855	2855	2855	2855	105
408	20231214	121900	47533110	2855	2855	2855	2855	2
409	20231214	121800	47527400	2855	2855	2855	2855	2
410	20231214	121700	47521690	2855	2855	2855	2855	2
411	20231214	121600	47515980	2855	2855	2855	2855	0
412	20231214	121500	47515980	2855	2855	2855	2855	2
413	20231214	121400	47510270	2855	2855	2855	2855	178
414	20231214	121300	47002080	2855	2855	2855	2855	2
415	20231214	121200	46996370	2855	2855	2855	2855	2
416	20231214	121100	46990660	2855	2855	2855	2855	0
417	20231214	121000	46990660	2855	2860	2860	2855	986
418	20231214	120900	44170710	2855	2855	2855	2855	2
419	20231214	120800	44165000	2855	2855	2855	2855	2
420	20231214	120700	44159290	2855	2855	2855	2855	2
421	20231214	120600	44153580	2855	2855	2855	2855	0
422	20231214	120500	44153580	2855	2855	2855	2855	2
423	20231214	120400	44147870	2855	2855	2855	2855	2
424	20231214	120300	44142160	2855	2855	2855	2855	2
425	20231214	120200	44136450	2855	2850	2855	2850	593
426	20231214	120100	42443445	2850	2850	2850	2850	0
427	20231214	120000	42443445	2850	2850	2850	2850	2
428	20231214	115900	42437745	2850	2850	2850	2850	2
429	20231214	115800	42432045	2850	2850	2850	2850	2
430	20231214	115700	42426345	2850	2850	2850	2850	2
431	20231214	115600	42420645	2850	2850	2850	2850	0
432	20231214	115500	42420645	2850	2850	2850	2850	2
433	20231214	115400	42414945	2850	2850	2850	2850	2
434	20231214	115300	42409245	2850	2850	2850	2850	2
435	20231214	115200	42403545	2845	2845	2845	2845	2
436	20231214	115100	42397855	2845	2845	2845	2845	2
437	20231214	115000	42392165	2845	2845	2845	2845	0
438	20231214	114900	42392165	2845	2845	2845	2845	2
439	20231214	114800	42386475	2845	2845	2845	2845	2
440	20231214	114700	42380785	2845	2845	2845	2845	2
441	20231214	114600	42375095	2845	2845	2845	2845	2
442	20231214	114500	42369405	2845	2845	2845	2845	0
443	20231214	114400	42369405	2845	2845	2845	2845	2
444	20231214	114300	42363715	2845	2845	2845	2845	2
445	20231214	114200	42358025	2850	2850	2850	2850	680
446	20231214	114100	40420025	2850	2850	2850	2850	2
447	20231214	114000	40414325	2850	2850	2850	2850	0
448	20231214	113900	40414325	2850	2850	2850	2850	2
449	20231214	113800	40408625	2850	2850	2850	2850	2
450	20231214	113700	40402925	2850	2850	2850	2850	2
451	20231214	113600	40397225	2850	2850	2850	2850	2
452	20231214	113500	40391525	2850	2850	2850	2850	0
453	20231214	113400	40391525	2850	2850	2850	2850	2
454	20231214	113300	40385825	2860	2850	2860	2850	3
455	20231214	113200	40377265	2850	2850	2850	2850	2
456	20231214	113100	40371565	2850	2850	2850	2850	2
457	20231214	113000	40365865	2855	2860	2860	2855	2273
458	20231214	112900	33876445	2855	2860	2860	2855	3
459	20231214	112800	33867870	2855	2855	2855	2855	2
460	20231214	112700	33862160	2855	2855	2855	2855	2
461	20231214	112600	33856450	2855	2855	2855	2855	2
462	20231214	112500	33850740	2855	2855	2855	2855	2
463	20231214	112400	33845030	2860	2860	2860	2860	11
464	20231214	112300	33813570	2855	2865	2865	2855	3
465	20231214	112200	33804995	2855	2855	2855	2855	2
466	20231214	112100	33799285	2855	2855	2855	2855	2
467	20231214	112000	33793575	2855	2855	2855	2855	2
468	20231214	111900	33787865	2860	2860	2860	2860	690
469	20231214	111800	31814465	2850	2850	2850	2850	2
470	20231214	111700	31808765	2850	2850	2850	2850	2
471	20231214	111600	31803065	2850	2850	2850	2850	2
472	20231214	111500	31797365	2850	2850	2850	2850	2
473	20231214	111400	31791665	2850	2850	2850	2850	0
474	20231214	111300	31791665	2850	2850	2850	2850	2
475	20231214	111200	31785965	2850	2850	2850	2850	2
476	20231214	111100	31780265	2850	2850	2850	2850	2
477	20231214	111000	31774565	2850	2850	2850	2850	2
478	20231214	110900	31768865	2850	2850	2850	2850	0
479	20231214	110800	31768865	2850	2850	2850	2850	2
480	20231214	110700	31763165	2850	2850	2850	2850	2
481	20231214	110600	31757465	2850	2850	2850	2850	2
482	20231214	110500	31751765	2850	2850	2850	2850	2
483	20231214	110400	31746065	2850	2850	2850	2850	0
484	20231214	110300	31746065	2850	2850	2850	2850	42
485	20231214	110200	31626365	2850	2860	2860	2850	26
486	20231214	110100	31552025	2850	2850	2850	2850	18
487	20231214	110000	31500725	2850	2850	2850	2850	4
488	20231214	105900	31489325	2850	2850	2850	2850	2
489	20231214	105800	31483625	2850	2850	2850	2850	0
490	20231214	105700	31483625	2850	2850	2850	2850	2
491	20231214	105600	31477925	2850	2850	2850	2850	2
492	20231214	105500	31472225	2850	2850	2850	2850	2
493	20231214	105400	31466525	2850	2850	2850	2850	2
494	20231214	105300	31460825	2850	2850	2850	2850	567
495	20231214	105200	29844875	2850	2850	2850	2850	2
496	20231214	105100	29839175	2850	2850	2850	2850	2
497	20231214	105000	29833475	2850	2850	2850	2850	390
498	20231214	104900	28721975	2850	2850	2850	2850	2
499	20231214	104800	28716275	2850	2850	2850	2850	0
500	20231214	104700	28716275	2850	2850	2850	2850	2
501	20231214	104600	28710575	2850	2855	2855	2850	13
502	20231214	104500	28673470	2855	2860	2860	2850	22
503	20231214	104400	28610575	2850	2850	2850	2850	2
504	20231214	104300	28604875	2850	2850	2850	2850	0
505	20231214	104200	28604875	2850	2850	2850	2850	2
506	20231214	104100	28599175	2850	2850	2850	2850	2
507	20231214	104000	28593475	2850	2850	2850	2850	2
508	20231214	103900	28587775	2850	2865	2865	2850	5
509	20231214	103800	28573480	2850	2850	2850	2850	0
510	20231214	103700	28573480	2850	2850	2850	2850	2
511	20231214	103600	28567780	2850	2855	2855	2850	3
512	20231214	103500	28559225	2850	2850	2850	2850	263
513	20231214	103400	27809675	2850	2850	2850	2850	2
514	20231214	103300	27803975	2850	2850	2850	2850	0
515	20231214	103200	27803975	2850	2850	2850	2850	2
516	20231214	103100	27798275	2850	2850	2850	2850	2
517	20231214	103000	27792575	2850	2850	2850	2850	2
518	20231214	102900	27786875	2850	2850	2850	2850	23
519	20231214	102800	27721325	2850	2850	2850	2850	2
520	20231214	102700	27715625	2850	2850	2850	2850	0
521	20231214	102600	27715625	2850	2850	2850	2850	2
522	20231214	102500	27709925	2850	2850	2850	2850	2
523	20231214	102400	27704225	2850	2850	2850	2850	2
524	20231214	102300	27698525	2850	2850	2850	2850	2
525	20231214	102200	27692825	2850	2850	2850	2850	0
526	20231214	102100	27692825	2850	2850	2850	2850	2
527	20231214	102000	27687125	2850	2850	2850	2850	2
528	20231214	101900	27681425	2850	2850	2850	2850	2
529	20231214	101800	27675725	2850	2850	2850	2850	2
530	20231214	101700	27670025	2865	2850	2865	2850	520
531	20231214	101600	26187725	2850	2850	2850	2850	2
532	20231214	101500	26182025	2850	2850	2850	2850	2
533	20231214	101400	26176325	2850	2850	2850	2850	2
534	20231214	101300	26170625	2850	2850	2850	2850	2
535	20231214	101200	26164925	2850	2850	2850	2850	0
536	20231214	101100	26164925	2850	2850	2850	2850	2
537	20231214	101000	26159225	2850	2850	2850	2850	2
538	20231214	100900	26153525	2850	2855	2855	2850	22
539	20231214	100800	26090725	2860	2850	2865	2850	22
540	20231214	100700	26027775	2855	2855	2855	2855	350
541	20231214	100600	25028525	2850	2850	2850	2850	137
542	20231214	100500	24638075	2845	2850	2850	2845	362
543	20231214	100400	23606385	2845	2845	2845	2845	2
544	20231214	100300	23600695	2845	2845	2845	2845	2
545	20231214	100200	23595005	2845	2845	2845	2845	2
546	20231214	100100	23589315	2845	2845	2845	2845	0
547	20231214	100000	23589315	2845	2845	2845	2845	2
548	20231214	095900	23583625	2845	2845	2845	2845	2
549	20231214	095800	23577935	2845	2845	2845	2845	2
550	20231214	095700	23572245	2845	2845	2845	2845	2
551	20231214	095600	23566555	2845	2845	2845	2845	0
552	20231214	095500	23566555	2845	2845	2845	2845	2
553	20231214	095400	23560865	2845	2845	2845	2845	360
554	20231214	095300	22536665	2845	2845	2845	2845	2
555	20231214	095200	22530975	2845	2845	2845	2845	300
556	20231214	095100	21677475	2845	2845	2845	2845	0
557	20231214	095000	21677475	2845	2850	2850	2845	4
558	20231214	094900	21666085	2845	2845	2845	2845	169
559	20231214	094800	21185280	2845	2845	2845	2845	2
560	20231214	094700	21179590	2845	2845	2845	2845	2
561	20231214	094600	21173900	2845	2845	2845	2845	0
562	20231214	094500	21173900	2845	2845	2845	2845	2
563	20231214	094400	21168210	2845	2845	2845	2845	2
564	20231214	094300	21162520	2845	2845	2845	2845	2
565	20231214	094200	21156830	2850	2850	2850	2850	0
566	20231214	094100	21156830	2850	2850	2850	2850	0
567	20231214	094000	21156830	2850	2850	2850	2850	0
568	20231214	093900	21156830	2850	2850	2850	2850	1
569	20231214	093800	21153980	2850	2850	2850	2850	0
570	20231214	093700	21153980	2850	2850	2850	2850	5
571	20231214	093600	21139730	2850	2850	2850	2850	4
572	20231214	093500	21128330	2845	2845	2845	2845	0
573	20231214	093400	21128330	2845	2845	2845	2845	0
574	20231214	093300	21128330	2845	2845	2845	2845	0
575	20231214	093200	21128330	2845	2845	2845	2845	0
576	20231214	093100	21128330	2845	2845	2845	2845	14
577	20231214	093000	21088500	2845	2845	2845	2845	0
578	20231214	092900	21088500	2845	2845	2845	2845	48
579	20231214	092800	20951940	2850	2850	2850	2850	0
580	20231214	092700	20951940	2850	2850	2850	2850	30
581	20231214	092600	20866440	2845	2845	2845	2845	0
582	20231214	092500	20866440	2845	2845	2845	2845	0
583	20231214	092400	20866440	2845	2845	2845	2845	0
584	20231214	092300	20866440	2845	2845	2845	2845	0
585	20231214	092200	20866440	2845	2845	2845	2845	140
586	20231214	092100	20468140	2845	2845	2845	2845	0
587	20231214	092000	20468140	2845	2845	2845	2845	74
588	20231214	091900	20257610	2845	2845	2845	2845	0
589	20231214	091800	20257610	2845	2845	2845	2845	0
590	20231214	091700	20257610	2845	2845	2845	2845	422
591	20231214	091600	19057020	2850	2850	2850	2850	0
592	20231214	091500	19057020	2850	2850	2850	2850	0
593	20231214	091400	19057020	2850	2850	2850	2850	0
594	20231214	091300	19057020	2850	2850	2850	2850	0
595	20231214	091200	19057020	2850	2850	2850	2850	0
596	20231214	091100	19057020	2850	2850	2850	2850	2007
597	20231214	091000	13337070	2860	2860	2860	2860	0
598	20231214	090900	13337070	2860	2860	2860	2860	0
599	20231214	090800	13337070	2860	2860	2860	2860	698
600	20231214	090700	11340790	2860	2865	2875	2860	333
601	20231214	090600	10388235	2860	2860	2860	2860	0
602	20231214	090500	10388235	2860	2860	2860	2860	750
603	20231214	090400	8243235	2850	2850	2850	2850	0
604	20231214	090300	8243235	2850	2855	2855	2850	1207
605	20231214	090200	4803220	2860	2860	2860	2860	200
606	20231214	090100	4231220	2860	2860	2860	2860	100
607	20231214	090000	3945220	2860	2850	2860	2850	1362