KissMeData/051600/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	192900	2369290850	35650	35650	35650	35650	4045
3	20231221	192800	2369290850	35650	35650	35650	35650	0
4	20231221	192700	2369290850	35650	35650	35650	35650	0
5	20231221	192600	2369290850	35650	35650	35650	35650	0
6	20231221	192500	2369290850	35650	35650	35650	35650	0
7	20231221	192400	2369290850	35650	35650	35650	35650	0
8	20231221	192300	2369290850	35650	35650	35650	35650	0
9	20231221	192200	2369290850	35650	35650	35650	35650	0
10	20231221	192100	2369290850	35650	35650	35650	35650	0
11	20231221	192000	2369290850	35650	35650	35650	35650	0
12	20231221	191900	2369290850	35650	35650	35650	35650	0
13	20231221	191800	2369290850	35650	35650	35650	35650	0
14	20231221	191700	2369290850	35650	35650	35650	35650	0
15	20231221	191600	2369290850	35650	35650	35650	35650	0
16	20231221	191500	2369290850	35650	35650	35650	35650	0
17	20231221	191400	2369290850	35650	35650	35650	35650	0
18	20231221	191300	2369290850	35650	35650	35650	35650	0
19	20231221	191200	2369290850	35650	35650	35650	35650	0
20	20231221	191100	2369290850	35650	35650	35650	35650	0
21	20231221	191000	2369290850	35650	35650	35650	35650	0
22	20231221	190900	2369290850	35650	35650	35650	35650	0
23	20231221	190800	2369290850	35650	35650	35650	35650	0
24	20231221	190700	2369290850	35650	35650	35650	35650	0
25	20231221	190600	2369290850	35650	35650	35650	35650	0
26	20231221	190500	2369290850	35650	35650	35650	35650	0
27	20231221	190400	2369290850	35650	35650	35650	35650	0
28	20231221	190300	2369290850	35650	35650	35650	35650	0
29	20231221	190200	2369290850	35650	35650	35650	35650	0
30	20231221	190100	2369290850	35650	35650	35650	35650	0
31	20231221	190000	2369290850	35650	35650	35650	35650	0
32	20231221	185900	2369290850	35650	35650	35650	35650	4045
33	20231221	185800	2369290850	35650	35650	35650	35650	0
34	20231221	185700	2369290850	35650	35650	35650	35650	0
35	20231221	185600	2369290850	35650	35650	35650	35650	0
36	20231221	185500	2369290850	35650	35650	35650	35650	0
37	20231221	185400	2369290850	35650	35650	35650	35650	0
38	20231221	185300	2369290850	35650	35650	35650	35650	0
39	20231221	185200	2369290850	35650	35650	35650	35650	0
40	20231221	185100	2369290850	35650	35650	35650	35650	0
41	20231221	185000	2369290850	35650	35650	35650	35650	0
42	20231221	184900	2369290850	35650	35650	35650	35650	0
43	20231221	184800	2369290850	35650	35650	35650	35650	0
44	20231221	184700	2369290850	35650	35650	35650	35650	0
45	20231221	184600	2369290850	35650	35650	35650	35650	0
46	20231221	184500	2369290850	35650	35650	35650	35650	0
47	20231221	184400	2369290850	35650	35650	35650	35650	0
48	20231221	184300	2369290850	35650	35650	35650	35650	0
49	20231221	184200	2369290850	35650	35650	35650	35650	0
50	20231221	184100	2369290850	35650	35650	35650	35650	0
51	20231221	184000	2369290850	35650	35650	35650	35650	0
52	20231221	183900	2369290850	35650	35650	35650	35650	0
53	20231221	183800	2369290850	35650	35650	35650	35650	0
54	20231221	183700	2369290850	35650	35650	35650	35650	0
55	20231221	183600	2369290850	35650	35650	35650	35650	0
56	20231221	183500	2369290850	35650	35650	35650	35650	0
57	20231221	183400	2369290850	35650	35650	35650	35650	0
58	20231221	183300	2369290850	35650	35650	35650	35650	0
59	20231221	183200	2369290850	35650	35650	35650	35650	0
60	20231221	183100	2369290850	35650	35650	35650	35650	0
61	20231221	183000	2369290850	35650	35650	35650	35650	0
62	20231221	182900	2369290850	35650	35650	35650	35650	4045
63	20231221	182800	2369290850	35650	35650	35650	35650	0
64	20231221	182700	2369290850	35650	35650	35650	35650	0
65	20231221	182600	2369290850	35650	35650	35650	35650	0
66	20231221	182500	2369290850	35650	35650	35650	35650	0
67	20231221	182400	2369290850	35650	35650	35650	35650	0
68	20231221	182300	2369290850	35650	35650	35650	35650	0
69	20231221	182200	2369290850	35650	35650	35650	35650	0
70	20231221	182100	2369290850	35650	35650	35650	35650	0
71	20231221	182000	2369290850	35650	35650	35650	35650	0
72	20231221	181900	2369290850	35650	35650	35650	35650	0
73	20231221	181800	2369290850	35650	35650	35650	35650	0
74	20231221	181700	2369290850	35650	35650	35650	35650	0
75	20231221	181600	2369290850	35650	35650	35650	35650	0
76	20231221	181500	2369290850	35650	35650	35650	35650	0
77	20231221	181400	2369290850	35650	35650	35650	35650	0
78	20231221	181300	2369290850	35650	35650	35650	35650	0
79	20231221	181200	2369290850	35650	35650	35650	35650	0
80	20231221	181100	2369290850	35650	35650	35650	35650	0
81	20231221	181000	2369290850	35650	35650	35650	35650	0
82	20231221	180900	2369290850	35650	35650	35650	35650	0
83	20231221	180800	2369290850	35650	35650	35650	35650	0
84	20231221	180700	2369290850	35650	35650	35650	35650	0
85	20231221	180600	2369290850	35650	35650	35650	35650	0
86	20231221	180500	2369290850	35650	35650	35650	35650	0
87	20231221	180400	2369290850	35650	35650	35650	35650	0
88	20231221	180300	2369290850	35650	35650	35650	35650	0
89	20231221	180200	2369290850	35650	35650	35650	35650	0
90	20231221	180100	2369290850	35650	35650	35650	35650	0
91	20231221	180000	2369290850	35650	35650	35650	35650	0
92	20231221	175900	2369290850	35650	35650	35650	35650	4045
93	20231221	175800	2369290850	35650	35650	35650	35650	0
94	20231221	175700	2369290850	35650	35650	35650	35650	0
95	20231221	175600	2369290850	35650	35650	35650	35650	0
96	20231221	175500	2369290850	35650	35650	35650	35650	0
97	20231221	175400	2369290850	35650	35650	35650	35650	0
98	20231221	175300	2369290850	35650	35650	35650	35650	0
99	20231221	175200	2369290850	35650	35650	35650	35650	0
100	20231221	175100	2369290850	35650	35650	35650	35650	0
101	20231221	175000	2369290850	35650	35650	35650	35650	0
102	20231221	174900	2369290850	35650	35650	35650	35650	0
103	20231221	174800	2369290850	35650	35650	35650	35650	0
104	20231221	174700	2369290850	35650	35650	35650	35650	0
105	20231221	174600	2369290850	35650	35650	35650	35650	0
106	20231221	174500	2369290850	35650	35650	35650	35650	0
107	20231221	174400	2369290850	35650	35650	35650	35650	0
108	20231221	174300	2369290850	35650	35650	35650	35650	0
109	20231221	174200	2369290850	35650	35650	35650	35650	0
110	20231221	174100	2369290850	35650	35650	35650	35650	0
111	20231221	174000	2369290850	35650	35650	35650	35650	0
112	20231221	173900	2369290850	35650	35650	35650	35650	0
113	20231221	173800	2369290850	35650	35650	35650	35650	0
114	20231221	173700	2369290850	35650	35650	35650	35650	0
115	20231221	173600	2369290850	35650	35650	35650	35650	0
116	20231221	173500	2369290850	35650	35650	35650	35650	0
117	20231221	173400	2369290850	35650	35650	35650	35650	0
118	20231221	173300	2369290850	35650	35650	35650	35650	0
119	20231221	173200	2369290850	35650	35650	35650	35650	0
120	20231221	173100	2369290850	35650	35650	35650	35650	0
121	20231221	173000	2369290850	35650	35650	35650	35650	0
122	20231221	172900	2369290850	35650	35650	35650	35650	4045
123	20231221	172800	2369290850	35650	35650	35650	35650	0
124	20231221	172700	2369290850	35650	35650	35650	35650	0
125	20231221	172600	2369290850	35650	35650	35650	35650	0
126	20231221	172500	2369290850	35650	35650	35650	35650	0
127	20231221	172400	2369290850	35650	35650	35650	35650	0
128	20231221	172300	2369290850	35650	35650	35650	35650	0
129	20231221	172200	2369290850	35650	35650	35650	35650	0
130	20231221	172100	2369290850	35650	35650	35650	35650	0
131	20231221	172000	2369290850	35650	35650	35650	35650	0
132	20231221	171900	2369290850	35650	35650	35650	35650	0
133	20231221	171800	2369290850	35650	35650	35650	35650	0
134	20231221	171700	2369290850	35650	35650	35650	35650	0
135	20231221	171600	2369290850	35650	35650	35650	35650	0
136	20231221	171500	2369290850	35650	35650	35650	35650	0
137	20231221	171400	2369290850	35650	35650	35650	35650	0
138	20231221	171300	2369290850	35650	35650	35650	35650	0
139	20231221	171200	2369290850	35650	35650	35650	35650	0
140	20231221	171100	2369290850	35650	35650	35650	35650	0
141	20231221	171000	2369290850	35650	35650	35650	35650	0
142	20231221	170900	2369290850	35650	35650	35650	35650	0
143	20231221	170800	2369290850	35650	35650	35650	35650	0
144	20231221	170700	2369290850	35650	35650	35650	35650	0
145	20231221	170600	2369290850	35650	35650	35650	35650	0
146	20231221	170500	2369290850	35650	35650	35650	35650	0
147	20231221	170400	2369290850	35650	35650	35650	35650	0
148	20231221	170300	2369290850	35650	35650	35650	35650	0
149	20231221	170200	2369290850	35650	35650	35650	35650	0
150	20231221	170100	2369290850	35650	35650	35650	35650	0
151	20231221	170000	2369290850	35650	35650	35650	35650	0
152	20231221	165900	2369290850	35650	35650	35650	35650	4045
153	20231221	165800	2369290850	35650	35650	35650	35650	0
154	20231221	165700	2369290850	35650	35650	35650	35650	0
155	20231221	165600	2369290850	35650	35650	35650	35650	0
156	20231221	165500	2369290850	35650	35650	35650	35650	0
157	20231221	165400	2369290850	35650	35650	35650	35650	0
158	20231221	165300	2369290850	35650	35650	35650	35650	0
159	20231221	165200	2369290850	35650	35650	35650	35650	0
160	20231221	165100	2369290850	35650	35650	35650	35650	0
161	20231221	165000	2369290850	35650	35650	35650	35650	0
162	20231221	164900	2369290850	35650	35650	35650	35650	0
163	20231221	164800	2369290850	35650	35650	35650	35650	0
164	20231221	164700	2369290850	35650	35650	35650	35650	0
165	20231221	164600	2369290850	35650	35650	35650	35650	0
166	20231221	164500	2369290850	35650	35650	35650	35650	0
167	20231221	164400	2369290850	35650	35650	35650	35650	0
168	20231221	164300	2369290850	35650	35650	35650	35650	0
169	20231221	164200	2369290850	35650	35650	35650	35650	0
170	20231221	164100	2369290850	35650	35650	35650	35650	0
171	20231221	164000	2369290850	35650	35650	35650	35650	0
172	20231221	163900	2369290850	35650	35650	35650	35650	0
173	20231221	163800	2369290850	35650	35650	35650	35650	0
174	20231221	163700	2369290850	35650	35650	35650	35650	0
175	20231221	163600	2369290850	35650	35650	35650	35650	0
176	20231221	163500	2369290850	35650	35650	35650	35650	0
177	20231221	163400	2369290850	35650	35650	35650	35650	0
178	20231221	163300	2369290850	35650	35650	35650	35650	0
179	20231221	163200	2369290850	35650	35650	35650	35650	0
180	20231221	163100	2369290850	35650	35650	35650	35650	0
181	20231221	163000	2369290850	35650	35650	35650	35650	0
182	20231221	162900	2369290850	35650	35650	35650	35650	4045
183	20231221	162800	2369290850	35650	35650	35650	35650	0
184	20231221	162700	2369290850	35650	35650	35650	35650	0
185	20231221	162600	2369290850	35650	35650	35650	35650	0
186	20231221	162500	2369290850	35650	35650	35650	35650	0
187	20231221	162400	2369290850	35650	35650	35650	35650	0
188	20231221	162300	2369290850	35650	35650	35650	35650	0
189	20231221	162200	2369290850	35650	35650	35650	35650	0
190	20231221	162100	2369290850	35650	35650	35650	35650	0
191	20231221	162000	2369290850	35650	35650	35650	35650	0
192	20231221	161900	2369290850	35650	35650	35650	35650	0
193	20231221	161800	2369290850	35650	35650	35650	35650	0
194	20231221	161700	2369290850	35650	35650	35650	35650	0
195	20231221	161600	2369290850	35650	35650	35650	35650	0
196	20231221	161500	2369290850	35650	35650	35650	35650	0
197	20231221	161400	2369290850	35650	35650	35650	35650	0
198	20231221	161300	2369290850	35650	35650	35650	35650	0
199	20231221	161200	2369290850	35650	35650	35650	35650	0
200	20231221	161100	2369290850	35650	35650	35650	35650	0
201	20231221	161000	2369290850	35650	35650	35650	35650	0
202	20231221	160900	2369290850	35650	35650	35650	35650	0
203	20231221	160800	2369290850	35650	35650	35650	35650	0
204	20231221	160700	2369290850	35650	35650	35650	35650	0
205	20231221	160600	2369290850	35650	35650	35650	35650	0
206	20231221	160500	2369290850	35650	35650	35650	35650	0
207	20231221	160400	2369290850	35650	35650	35650	35650	0
208	20231221	160300	2369290850	35650	35650	35650	35650	0
209	20231221	160200	2369290850	35650	35650	35650	35650	0
210	20231221	160100	2369290850	35650	35650	35650	35650	0
211	20231221	160000	2369290850	35650	35650	35650	35650	0
212	20231221	155900	2369290850	35650	35650	35650	35650	4045
213	20231221	155800	2369290850	35650	35650	35650	35650	0
214	20231221	155700	2369290850	35650	35650	35650	35650	0
215	20231221	155600	2369290850	35650	35650	35650	35650	0
216	20231221	155500	2369290850	35650	35650	35650	35650	0
217	20231221	155400	2369290850	35650	35650	35650	35650	0
218	20231221	155300	2369290850	35650	35650	35650	35650	0
219	20231221	155200	2369290850	35650	35650	35650	35650	0
220	20231221	155100	2369290850	35650	35650	35650	35650	0
221	20231221	155000	2369290850	35650	35650	35650	35650	0
222	20231221	154900	2369290850	35650	35650	35650	35650	0
223	20231221	154800	2369290850	35650	35650	35650	35650	0
224	20231221	154700	2369290850	35650	35650	35650	35650	0
225	20231221	154600	2369290850	35650	35650	35650	35650	0
226	20231221	154500	2369290850	35650	35650	35650	35650	0
227	20231221	154400	2369290850	35650	35650	35650	35650	0
228	20231221	154300	2369290850	35650	35650	35650	35650	0
229	20231221	154200	2369290850	35650	35650	35650	35650	0
230	20231221	154100	2369290850	35650	35650	35650	35650	0
231	20231221	154000	2369290850	35650	35650	35650	35650	0
232	20231221	153900	2369290850	35650	35650	35650	35650	0
233	20231221	153800	2369290850	35650	35650	35650	35650	0
234	20231221	153700	2369290850	35650	35650	35650	35650	0
235	20231221	153600	2369290850	35650	35650	35650	35650	0
236	20231221	153500	2369290850	35650	35650	35650	35650	0
237	20231221	153400	2369290850	35650	35650	35650	35650	0
238	20231221	153300	2369290850	35650	35650	35650	35650	0
239	20231221	153200	2369290850	35650	35650	35650	35650	0
240	20231221	153100	2369290850	35650	35650	35650	35650	0
241	20231221	153000	2369290850	35650	35650	35650	35650	4045
242	20231221	152900	2225086600	35600	35600	35600	35600	0
243	20231221	152800	2225086600	35600	35600	35600	35600	0
244	20231221	152700	2225086600	35600	35600	35600	35600	0
245	20231221	152600	2225086600	35600	35600	35600	35600	0
246	20231221	152500	2225086600	35600	35600	35600	35600	0
247	20231221	152400	2225086600	35600	35600	35600	35600	0
248	20231221	152300	2225086600	35600	35600	35600	35600	0
249	20231221	152200	2225086600	35600	35600	35600	35600	0
250	20231221	152100	2225086600	35600	35600	35600	35600	0
251	20231221	152000	2225086600	35600	35600	35600	35600	0
252	20231221	151900	2225086600	35600	35600	35600	35600	7
253	20231221	151800	2224837400	35600	35600	35650	35600	231
254	20231221	151700	2216612050	35600	35600	35600	35600	227
255	20231221	151600	2208530850	35600	35600	35650	35600	106
256	20231221	151500	2204755500	35600	35600	35650	35600	103
257	20231221	151400	2201086950	35600	35550	35650	35550	1484
258	20231221	151300	2148256350	35600	35550	35600	35550	32
259	20231221	151200	2147118650	35550	35650	35650	35550	1125
260	20231221	151100	2107068500	35600	35650	35650	35600	34
261	20231221	151000	2105857900	35600	35600	35650	35600	93
262	20231221	150900	2102545300	35600	35650	35650	35600	319
263	20231221	150800	2091182100	35600	35650	35650	35600	243
264	20231221	150700	2082521900	35650	35650	35650	35600	927
265	20231221	150600	2049476000	35600	35650	35650	35600	109
266	20231221	150500	2045593200	35650	35600	35650	35600	109
267	20231221	150400	2041712700	35650	35650	35700	35600	1539
268	20231221	150300	1986845850	35650	35650	35650	35600	1108
269	20231221	150200	1947348600	35600	35600	35650	35600	81
270	20231221	150100	1944464150	35600	35600	35650	35600	88
271	20231221	150000	1941329050	35600	35650	35650	35600	78
272	20231221	145900	1938549900	35600	35650	35650	35600	100
273	20231221	145800	1934989200	35650	35650	35650	35600	76
274	20231221	145700	1932281350	35600	35600	35650	35600	77
275	20231221	145600	1929539400	35650	35600	35650	35600	134
276	20231221	145500	1924763800	35600	35600	35650	35600	192
277	20231221	145400	1917926300	35600	35650	35650	35600	80
278	20231221	145300	1915075850	35600	35600	35650	35600	127
279	20231221	145200	1910553850	35650	35650	35650	35600	77
280	20231221	145100	1907810300	35600	35650	35650	35600	105
281	20231221	145000	1904069900	35600	35600	35600	35600	32
282	20231221	144900	1902930700	35650	35600	35650	35600	2364
283	20231221	144800	1818659450	35600	35600	35650	35600	133
284	20231221	144700	1813921300	35600	35600	35650	35600	94
285	20231221	144600	1810573250	35650	35600	35650	35600	66
286	20231221	144500	1808221800	35600	35600	35600	35600	86
287	20231221	144400	1805160200	35600	35650	35650	35600	89
288	20231221	144300	1801990100	35600	35650	35650	35600	120
289	20231221	144200	1797716200	35600	35600	35600	35600	142
290	20231221	144100	1792661000	35650	35600	35650	35600	66
291	20231221	144000	1790309700	35600	35600	35650	35600	85
292	20231221	143900	1787281900	35600	35650	35650	35600	307
293	20231221	143800	1776352650	35650	35600	35650	35600	87
294	20231221	143700	1773253550	35600	35600	35650	35600	62
295	20231221	143600	1771044700	35600	35650	35650	35600	137
296	20231221	143500	1766165750	35600	35600	35600	35600	29
297	20231221	143400	1765133350	35600	35600	35650	35600	404
298	20231221	143300	1750749200	35600	35650	35650	35600	129
299	20231221	143200	1746156450	35650	35600	35650	35600	57
300	20231221	143100	1744125600	35600	35600	35650	35600	85
301	20231221	143000	1741097850	35600	35600	35600	35600	80
302	20231221	142900	1738249850	35600	35600	35650	35600	96
303	20231221	142800	1734830500	35600	35650	35650	35600	60
304	20231221	142700	1732692800	35600	35600	35650	35600	154
305	20231221	142600	1727210350	35650	35600	35650	35600	107
306	20231221	142500	1723399500	35600	35600	35650	35600	122
307	20231221	142400	1719054600	35600	35600	35650	35600	55
308	20231221	142300	1717096200	35650	35600	35650	35600	171
309	20231221	142200	1711006400	35600	35650	35650	35600	142
310	20231221	142100	1705949550	35600	35600	35650	35600	51
311	20231221	142000	1704133900	35650	35600	35650	35600	112
312	20231221	141900	1700145000	35600	35600	35650	35600	84
313	20231221	141800	1697152900	35650	35650	35650	35600	79
314	20231221	141700	1694337800	35650	35600	35650	35600	126
315	20231221	141600	1689848500	35600	35650	35650	35600	108
316	20231221	141500	1686002050	35600	35650	35650	35600	57
317	20231221	141400	1683972600	35650	35600	35650	35600	61
318	20231221	141300	1681799300	35600	35600	35650	35600	155
319	20231221	141200	1676278600	35600	35650	35650	35600	111
320	20231221	141100	1672325350	35600	35650	35650	35600	352
321	20231221	141000	1659779150	35650	35650	35700	35650	1006
322	20231221	140900	1623913550	35650	35650	35650	35650	68
323	20231221	140800	1621489350	35700	35650	35700	35650	65
324	20231221	140700	1619170450	35650	35700	35700	35650	58
325	20231221	140600	1617101050	35650	35650	35650	35650	48
326	20231221	140500	1615389850	35650	35650	35700	35650	37
327	20231221	140400	1614069100	35650	35650	35700	35650	88
328	20231221	140300	1610930250	35700	35700	35700	35700	0
329	20231221	140200	1610930250	35700	35650	35700	35650	55
330	20231221	140100	1608966800	35650	35700	35700	35650	35
331	20231221	140000	1607717350	35700	35650	35700	35650	62
332	20231221	135900	1605506650	35700	35700	35700	35700	540
333	20231221	135800	1586228650	35700	35750	35750	35700	129
334	20231221	135700	1581621100	35750	35650	35750	35650	1258
335	20231221	135600	1536711350	35700	35650	35700	35650	43
336	20231221	135500	1535176400	35700	35650	35700	35650	2086
337	20231221	135400	1460706300	35700	35650	35700	35650	134
338	20231221	135300	1455928200	35700	35700	35700	35700	133
339	20231221	135200	1451180100	35650	35700	35700	35650	49
340	20231221	135100	1449430900	35650	35650	35650	35650	11
341	20231221	135000	1449038750	35700	35700	35700	35650	160
342	20231221	134900	1443332450	35650	35700	35700	35650	391
343	20231221	134800	1429391600	35700	35700	35700	35700	11
344	20231221	134700	1428998900	35700	35650	35700	35650	159
345	20231221	134600	1423328900	35650	35700	35700	35650	52
346	20231221	134500	1421472750	35700	35700	35700	35700	0
347	20231221	134400	1421472750	35700	35650	35700	35650	104
348	20231221	134300	1417762800	35650	35700	35700	35650	35
349	20231221	134200	1416513400	35700	35700	35700	35700	11
350	20231221	134100	1416120700	35700	35650	35700	35650	86
351	20231221	134000	1413053000	35700	35700	35700	35700	55
352	20231221	133900	1411089500	35700	35700	35700	35700	11
353	20231221	133800	1410696800	35700	35700	35700	35700	47
354	20231221	133700	1409018900	35700	35650	35700	35650	75
355	20231221	133600	1406343500	35700	35700	35700	35700	13
356	20231221	133500	1405879400	35700	35650	35700	35650	259
357	20231221	133400	1396644350	35700	35700	35700	35700	34
358	20231221	133300	1395430550	35700	35700	35700	35700	0
359	20231221	133200	1395430550	35700	35650	35700	35650	136
360	20231221	133100	1390580500	35700	35650	35700	35650	84
361	20231221	133000	1387584200	35700	35700	35700	35700	4
362	20231221	132900	1387441400	35700	35700	35700	35700	77
363	20231221	132800	1384692500	35700	35700	35750	35700	1053
364	20231221	132700	1347098700	35700	35750	35750	35700	75
365	20231221	132600	1344420050	35700	35700	35750	35700	90
366	20231221	132500	1341205350	35750	35700	35750	35700	108
367	20231221	132400	1337347500	35700	35700	35700	35700	19
368	20231221	132300	1336669200	35750	35750	35750	35700	83
369	20231221	132200	1333703700	35700	35750	35750	35700	56
370	20231221	132100	1331702850	35750	35700	35750	35700	377
371	20231221	132000	1318229450	35750	35750	35750	35750	194
372	20231221	131900	1311293950	35750	35750	35750	35750	46
373	20231221	131800	1309649450	35750	35750	35750	35750	0
374	20231221	131700	1309649450	35750	35700	35750	35700	143
375	20231221	131600	1304542050	35700	35750	35750	35700	69
376	20231221	131500	1302075450	35700	35700	35700	35700	2
377	20231221	131400	1302004050	35700	35750	35750	35700	98
378	20231221	131300	1298503150	35700	35750	35750	35700	42
379	20231221	131200	1297001750	35750	35750	35750	35750	13
380	20231221	131100	1296537000	35750	35700	35750	35700	83
381	20231221	131000	1293572250	35750	35750	35750	35750	46
382	20231221	130900	1291927750	35750	35750	35750	35750	0
383	20231221	130800	1291927750	35750	35700	35750	35700	93
384	20231221	130700	1288605400	35750	35750	35750	35750	34
385	20231221	130600	1287389900	35750	35750	35750	35750	41
386	20231221	130500	1285924150	35750	35700	35750	35700	93
387	20231221	130400	1282602350	35750	35750	35750	35750	44
388	20231221	130300	1281029350	35750	35750	35750	35750	12
389	20231221	130200	1280600350	35750	35700	35750	35700	86
390	20231221	130100	1277528450	35700	35700	35750	35700	124
391	20231221	130000	1273099450	35750	35750	35750	35750	3
392	20231221	125900	1272992200	35750	35700	35750	35700	158
393	20231221	125800	1267349250	35750	35700	35750	35700	104
394	20231221	125700	1263634000	35700	35750	35750	35700	75
395	20231221	125600	1260955850	35750	35700	35750	35700	34
396	20231221	125500	1259740400	35700	35750	35750	35700	97
397	20231221	125400	1256275800	35700	35700	35700	35700	60
398	20231221	125300	1254133800	35750	35750	35750	35750	43
399	20231221	125200	1252596550	35750	35750	35750	35750	34
400	20231221	125100	1251381050	35700	35750	35750	35700	252
401	20231221	125000	1242374550	35750	35750	35750	35750	33
402	20231221	124900	1241194800	35750	35750	35750	35750	334
403	20231221	124800	1229254300	35750	35750	35750	35750	759
404	20231221	124700	1202120050	35800	35800	35800	35800	47
405	20231221	124600	1200437450	35800	35800	35800	35800	33
406	20231221	124500	1199256050	35750	35800	35800	35750	85
407	20231221	124400	1196215650	35800	35800	35800	35800	34
408	20231221	124300	1194998450	35800	35800	35800	35800	46
409	20231221	124200	1193351650	35750	35750	35750	35750	78
410	20231221	124100	1190563150	35800	35800	35800	35800	247
411	20231221	124000	1181720550	35800	35800	35800	35800	33
412	20231221	123900	1180539150	35800	35800	35800	35800	13
413	20231221	123800	1180073750	35750	35800	35800	35750	82
414	20231221	123700	1177140550	35800	35800	35800	35800	46
415	20231221	123600	1175493750	35800	35750	35800	35750	84
416	20231221	123500	1172489400	35800	35800	35800	35800	76
417	20231221	123400	1169768600	35800	35800	35800	35800	34
418	20231221	123300	1168551400	35800	35800	35800	35800	0
419	20231221	123200	1168551400	35800	35750	35800	35750	83
420	20231221	123100	1165582500	35800	35800	35800	35800	34
421	20231221	123000	1164365300	35800	35800	35800	35800	3
422	20231221	122900	1164257900	35800	35750	35800	35750	310
423	20231221	122800	1153173700	35750	35800	35800	35750	82
424	20231221	122700	1150240550	35800	35800	35800	35800	0
425	20231221	122600	1150240550	35800	35800	35800	35750	134
426	20231221	122500	1145446100	35800	35800	35800	35800	33
427	20231221	122400	1144264700	35800	35800	35800	35750	24
428	20231221	122300	1143406000	35800	35800	35800	35800	34
429	20231221	122200	1142188800	35750	35800	35800	35750	96
430	20231221	122100	1138754500	35800	35800	35800	35800	0
431	20231221	122000	1138754500	35800	35800	35800	35800	44
432	20231221	121900	1137179300	35800	35750	35800	35750	81
433	20231221	121800	1134281850	35750	35800	35800	35750	12
434	20231221	121700	1133852300	35800	35750	35800	35750	34
435	20231221	121600	1132635150	35750	35800	35800	35750	105
436	20231221	121500	1128879050	35750	35750	35800	35750	22
437	20231221	121400	1128092200	35800	35800	35800	35750	47
438	20231221	121300	1126409650	35800	35800	35800	35800	34
439	20231221	121200	1125192450	35750	35800	35800	35750	64
440	20231221	121100	1122903750	35750	35750	35800	35750	194
441	20231221	121000	1115966600	35750	35800	35800	35750	63
442	20231221	120900	1113712650	35750	35750	35750	35750	46
443	20231221	120800	1112068150	35800	35800	35800	35800	34
444	20231221	120700	1110850950	35800	35800	35800	35800	34
445	20231221	120600	1109633750	35750	35750	35750	35750	54
446	20231221	120500	1107703250	35800	35800	35800	35800	36
447	20231221	120400	1106414450	35800	35800	35800	35800	33
448	20231221	120300	1105233050	35750	35750	35750	35750	134
449	20231221	120200	1100442550	35750	35800	35800	35750	794
450	20231221	120100	1072054850	35800	35800	35800	35800	264
451	20231221	120000	1062603650	35750	35800	35800	35750	6
452	20231221	115900	1062389100	35800	35750	35800	35750	123
453	20231221	115800	1057987850	35800	35800	35800	35800	1011
454	20231221	115700	1021794050	35800	35800	35800	35800	1172
455	20231221	115600	979836450	35800	35800	35800	35750	88
456	20231221	115500	976688750	35800	35750	35800	35750	57
457	20231221	115400	974648200	35800	35800	35800	35800	1
458	20231221	115300	974612400	35800	35750	35800	35750	99
459	20231221	115200	971070750	35800	35800	35800	35800	36
460	20231221	115100	969781950	35800	35800	35800	35800	14
461	20231221	115000	969280750	35800	35800	35800	35800	36
462	20231221	114900	967991950	35800	35800	35800	35750	97
463	20231221	114800	964521800	35750	35800	35800	35750	3
464	20231221	114700	964414450	35800	35750	35800	35750	105
465	20231221	114600	960658300	35800	35800	35800	35800	35
466	20231221	114500	959405300	35800	35800	35800	35800	1
467	20231221	114400	959369500	35800	35800	35800	35800	49
468	20231221	114300	957615300	35800	35750	35800	35750	85
469	20231221	114200	954574850	35800	35800	35800	35800	16
470	20231221	114100	954002050	35800	35800	35800	35800	35
471	20231221	114000	952749050	35800	35800	35800	35800	48
472	20231221	113900	951030650	35800	35800	35800	35750	47
473	20231221	113800	949350250	35800	35800	35800	35750	133
474	20231221	113700	944593150	35800	35750	35800	35750	99
475	20231221	113600	941051750	35800	35800	35800	35800	15
476	20231221	113500	940514750	35800	35800	35800	35800	34
477	20231221	113400	939297550	35800	35800	35800	35800	49
478	20231221	113300	937543350	35750	35800	35800	35750	51
479	20231221	113200	935720050	35800	35800	35800	35800	36
480	20231221	113100	934431250	35750	35800	35800	35750	658
481	20231221	113000	910904350	35800	35750	35800	35750	150
482	20231221	112900	905541800	35800	35800	35800	35800	49
483	20231221	112800	903787600	35800	35800	35800	35800	34
484	20231221	112700	902570400	35800	35750	35800	35750	61
485	20231221	112600	900389600	35800	35800	35800	35800	37
486	20231221	112500	899065000	35800	35800	35800	35800	3
487	20231221	112400	898957600	35800	35850	35850	35800	636
488	20231221	112300	876188750	35850	35850	35850	35800	86
489	20231221	112200	873108150	35850	35900	35900	35850	90
490	20231221	112100	869879900	35850	35900	35900	35850	2
491	20231221	112000	869808150	35850	35850	35900	35850	179
492	20231221	111900	863389250	35850	35900	35900	35850	76
493	20231221	111800	860662900	35900	35850	35900	35850	45
494	20231221	111700	859048900	35850	35850	35900	35850	86
495	20231221	111600	855964100	35850	35900	35900	35850	132
496	20231221	111500	851228400	35850	35850	35850	35850	744
497	20231221	111400	824556000	35850	35850	35850	35800	401
498	20231221	111300	810194050	35800	35850	35850	35800	210
499	20231221	111200	802668050	35850	35850	35850	35850	24
500	20231221	111100	801807650	35850	35850	35850	35800	547
501	20231221	111000	782197750	35850	35850	35850	35800	136
502	20231221	110900	777326000	35850	35850	35850	35850	9
503	20231221	110800	777003350	35850	35850	35850	35850	167
504	20231221	110700	771016400	35850	35850	35850	35800	794
505	20231221	110600	742554300	35850	35850	35850	35800	19
506	20231221	110500	741873350	35850	35800	35850	35800	54
507	20231221	110400	739938000	35850	35800	35850	35800	104
508	20231221	110300	736212100	35850	35850	35850	35850	11
509	20231221	110200	735817750	35850	35850	35850	35850	47
510	20231221	110100	734132800	35850	35850	35850	35850	36
511	20231221	110000	732842200	35800	35850	35850	35800	58
512	20231221	105900	730765100	35850	35800	35850	35800	51
513	20231221	105800	728937550	35800	35800	35800	35800	213
514	20231221	105700	721312150	35800	35800	35800	35750	150
515	20231221	105600	715945400	35800	35800	35800	35800	107
516	20231221	105500	712114800	35750	35800	35850	35750	172
517	20231221	105400	705956350	35850	35800	35850	35800	146
518	20231221	105300	700725050	35850	35850	35850	35850	45
519	20231221	105200	699111800	35850	35850	35850	35800	180
520	20231221	105100	692665900	35850	35850	35850	35850	2
521	20231221	105000	692594200	35800	35900	35900	35800	256
522	20231221	104900	683414250	35900	35850	35900	35850	676
523	20231221	104800	659179600	35800	35750	35800	35750	306
524	20231221	104700	648227700	35750	35800	35800	35750	226
525	20231221	104600	640139450	35800	35800	35800	35800	34
526	20231221	104500	638922250	35800	35800	35800	35800	2
527	20231221	104400	638850650	35800	35750	35800	35750	224
528	20231221	104300	630834000	35800	35800	35800	35800	34
529	20231221	104200	629616800	35800	35800	35800	35800	86
530	20231221	104100	626538000	35800	35750	35800	35750	112
531	20231221	104000	622530900	35750	35800	35800	35750	86
532	20231221	103900	619454200	35800	35800	35800	35800	973
533	20231221	103800	584620800	35800	35750	35800	35750	376
534	20231221	103700	571177150	35800	35800	35800	35800	34
535	20231221	103600	569959950	35750	35750	35750	35750	1
536	20231221	103500	569924200	35800	35800	35800	35800	0
537	20231221	103400	569924200	35800	35800	35800	35800	508
538	20231221	103300	551737800	35800	35750	35800	35750	37
539	20231221	103200	550413350	35800	35750	35800	35750	75
540	20231221	103100	547728450	35750	35750	35750	35750	59
541	20231221	103000	545619200	35700	35750	35750	35700	74
542	20231221	102900	542975700	35750	35750	35750	35750	34
543	20231221	102800	541760200	35750	35800	35800	35750	132
544	20231221	102700	537039550	35800	35800	35800	35800	14
545	20231221	102600	536538350	35800	35800	35800	35800	43
546	20231221	102500	534998950	35750	35800	35800	35750	42
547	20231221	102400	533495750	35750	35800	35800	35750	74
548	20231221	102300	530849100	35800	35750	35800	35750	123
549	20231221	102200	526450200	35750	35750	35750	35750	36
550	20231221	102100	525163200	35750	35750	35800	35700	1347
551	20231221	102000	477008650	35750	35700	35750	35700	554
552	20231221	101900	457204200	35750	35750	35750	35750	34
553	20231221	101800	455988700	35700	35700	35700	35700	56
554	20231221	101700	453989500	35750	35700	35750	35700	154
555	20231221	101600	448490050	35700	35750	35750	35700	136
556	20231221	101500	443633100	35700	35700	35700	35700	100
557	20231221	101400	440063100	35700	35750	35750	35700	84
558	20231221	101300	437062600	35750	35750	35750	35750	42
559	20231221	101200	435561100	35700	35700	35700	35700	1
560	20231221	101100	435525400	35700	35750	35750	35700	83
561	20231221	101000	432560600	35750	35750	35750	35750	68
562	20231221	100900	430129600	35700	35700	35700	35700	1
563	20231221	100800	430093900	35700	35700	35750	35700	96
564	20231221	100700	426665000	35700	35750	35750	35700	55
565	20231221	100600	424699800	35750	35750	35750	35750	0
566	20231221	100500	424699800	35750	35700	35750	35700	85
567	20231221	100400	421663600	35750	35750	35750	35750	35
568	20231221	100300	420412350	35750	35750	35750	35750	6
569	20231221	100200	420197850	35750	35750	35750	35750	35
570	20231221	100100	418946600	35700	35750	35750	35700	84
571	20231221	100000	415946100	35750	35700	35750	35700	96
572	20231221	095900	412514150	35750	35700	35750	35700	1401
573	20231221	095800	362494100	35700	35750	35750	35700	101
574	20231221	095700	358886300	35750	35750	35750	35700	264
575	20231221	095600	349448350	35700	35750	35750	35700	35
576	20231221	095500	348197150	35700	35750	35750	35700	83
577	20231221	095400	345232400	35750	35750	35750	35750	1
578	20231221	095300	345196650	35750	35750	35800	35750	263
579	20231221	095200	335793750	35750	35750	35750	35750	0
580	20231221	095100	335793750	35750	35750	35750	35750	149
581	20231221	095000	330467000	35800	35750	35800	35750	374
582	20231221	094900	317094800	35750	35800	35800	35750	209
583	20231221	094800	309620950	35800	35800	35850	35800	577
584	20231221	094700	288962700	35800	35850	35850	35800	335
585	20231221	094600	276968000	35850	35850	35850	35850	78
586	20231221	094500	274171700	35850	35800	35850	35800	51
587	20231221	094400	272345850	35850	35850	35850	35850	233
588	20231221	094300	263992800	35850	35850	35850	35850	34
589	20231221	094200	262773900	35800	35800	35800	35800	73
590	20231221	094100	260160500	35800	35800	35850	35800	182
591	20231221	094000	253643250	35800	35850	35850	35800	36
592	20231221	093900	252352750	35850	35800	35850	35800	58
593	20231221	093800	250276200	35850	35800	35850	35800	69
594	20231221	093700	247802800	35850	35850	35850	35850	0
595	20231221	093600	247802800	35850	35850	35850	35850	35
596	20231221	093500	246548050	35800	35850	35850	35800	84
597	20231221	093400	243539150	35850	35850	35850	35850	4
598	20231221	093300	243395750	35850	35800	35850	35800	608
599	20231221	093200	221629250	35850	35850	35850	35850	335
600	20231221	093100	209619500	35850	35850	35850	35850	34
601	20231221	093000	208400600	35850	35800	35850	35800	24
602	20231221	092900	207541350	35850	35850	35850	35850	44
603	20231221	092800	205963950	35800	35850	35850	35800	63
604	20231221	092700	203706850	35800	35800	35800	35800	231
605	20231221	092600	195437050	35850	35850	35850	35850	33
606	20231221	092500	194254000	35850	35850	35850	35850	420
607	20231221	092400	179197000	35850	35850	35850	35850	1034
608	20231221	092300	142128100	35850	35850	35850	35850	1038
609	20231221	092200	104915800	35850	35850	35850	35850	27
610	20231221	092100	103947850	35750	35850	35850	35700	180
611	20231221	092000	97508550	35850	35750	35850	35700	113
612	20231221	091900	93458050	35700	35700	35700	35700	0
613	20231221	091800	93458050	35700	35800	35800	35700	10
614	20231221	091700	93100650	35800	35700	35800	35650	45
615	20231221	091600	91491200	35650	35650	35650	35600	89
616	20231221	091500	88319300	35650	35650	35650	35650	0
617	20231221	091400	88319300	35650	35650	35650	35650	196
618	20231221	091300	81331900	35600	35600	35600	35600	44
619	20231221	091200	79765500	35600	35600	35600	35600	0
620	20231221	091100	79765500	35600	35650	35650	35600	339
621	20231221	091000	67697000	35650	35650	35650	35650	3
622	20231221	090900	67590050	35600	35650	35650	35600	419
623	20231221	090800	52670200	35600	35600	35600	35600	2
624	20231221	090700	52599000	35600	35700	35700	35600	71
625	20231221	090600	50069900	35700	35800	35800	35700	12
626	20231221	090500	49641400	35600	35600	35600	35600	55
627	20231221	090400	47683400	35600	35600	35600	35600	10
628	20231221	090300	47327400	35600	35650	35650	35600	317
629	20231221	090200	36031750	35650	35650	35650	35650	19
630	20231221	090100	35354400	35650	35700	35700	35650	182
631	20231221	090000	28857150	35700	35850	35850	35700	618