KissMeData/064960/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	193900	1222738350	43250	43250	43250	43250	1547
3	20231221	193800	1222738350	43250	43250	43250	43250	0
4	20231221	193700	1222738350	43250	43250	43250	43250	0
5	20231221	193600	1222738350	43250	43250	43250	43250	0
6	20231221	193500	1222738350	43250	43250	43250	43250	0
7	20231221	193400	1222738350	43250	43250	43250	43250	0
8	20231221	193300	1222738350	43250	43250	43250	43250	0
9	20231221	193200	1222738350	43250	43250	43250	43250	0
10	20231221	193100	1222738350	43250	43250	43250	43250	0
11	20231221	193000	1222738350	43250	43250	43250	43250	0
12	20231221	192900	1222738350	43250	43250	43250	43250	0
13	20231221	192800	1222738350	43250	43250	43250	43250	0
14	20231221	192700	1222738350	43250	43250	43250	43250	0
15	20231221	192600	1222738350	43250	43250	43250	43250	0
16	20231221	192500	1222738350	43250	43250	43250	43250	0
17	20231221	192400	1222738350	43250	43250	43250	43250	0
18	20231221	192300	1222738350	43250	43250	43250	43250	0
19	20231221	192200	1222738350	43250	43250	43250	43250	0
20	20231221	192100	1222738350	43250	43250	43250	43250	0
21	20231221	192000	1222738350	43250	43250	43250	43250	0
22	20231221	191900	1222738350	43250	43250	43250	43250	0
23	20231221	191800	1222738350	43250	43250	43250	43250	0
24	20231221	191700	1222738350	43250	43250	43250	43250	0
25	20231221	191600	1222738350	43250	43250	43250	43250	0
26	20231221	191500	1222738350	43250	43250	43250	43250	0
27	20231221	191400	1222738350	43250	43250	43250	43250	0
28	20231221	191300	1222738350	43250	43250	43250	43250	0
29	20231221	191200	1222738350	43250	43250	43250	43250	0
30	20231221	191100	1222738350	43250	43250	43250	43250	0
31	20231221	191000	1222738350	43250	43250	43250	43250	0
32	20231221	190900	1222738350	43250	43250	43250	43250	1547
33	20231221	190800	1222738350	43250	43250	43250	43250	0
34	20231221	190700	1222738350	43250	43250	43250	43250	0
35	20231221	190600	1222738350	43250	43250	43250	43250	0
36	20231221	190500	1222738350	43250	43250	43250	43250	0
37	20231221	190400	1222738350	43250	43250	43250	43250	0
38	20231221	190300	1222738350	43250	43250	43250	43250	0
39	20231221	190200	1222738350	43250	43250	43250	43250	0
40	20231221	190100	1222738350	43250	43250	43250	43250	0
41	20231221	190000	1222738350	43250	43250	43250	43250	0
42	20231221	185900	1222738350	43250	43250	43250	43250	0
43	20231221	185800	1222738350	43250	43250	43250	43250	0
44	20231221	185700	1222738350	43250	43250	43250	43250	0
45	20231221	185600	1222738350	43250	43250	43250	43250	0
46	20231221	185500	1222738350	43250	43250	43250	43250	0
47	20231221	185400	1222738350	43250	43250	43250	43250	0
48	20231221	185300	1222738350	43250	43250	43250	43250	0
49	20231221	185200	1222738350	43250	43250	43250	43250	0
50	20231221	185100	1222738350	43250	43250	43250	43250	0
51	20231221	185000	1222738350	43250	43250	43250	43250	0
52	20231221	184900	1222738350	43250	43250	43250	43250	0
53	20231221	184800	1222738350	43250	43250	43250	43250	0
54	20231221	184700	1222738350	43250	43250	43250	43250	0
55	20231221	184600	1222738350	43250	43250	43250	43250	0
56	20231221	184500	1222738350	43250	43250	43250	43250	0
57	20231221	184400	1222738350	43250	43250	43250	43250	0
58	20231221	184300	1222738350	43250	43250	43250	43250	0
59	20231221	184200	1222738350	43250	43250	43250	43250	0
60	20231221	184100	1222738350	43250	43250	43250	43250	0
61	20231221	184000	1222738350	43250	43250	43250	43250	0
62	20231221	183900	1222738350	43250	43250	43250	43250	1547
63	20231221	183800	1222738350	43250	43250	43250	43250	0
64	20231221	183700	1222738350	43250	43250	43250	43250	0
65	20231221	183600	1222738350	43250	43250	43250	43250	0
66	20231221	183500	1222738350	43250	43250	43250	43250	0
67	20231221	183400	1222738350	43250	43250	43250	43250	0
68	20231221	183300	1222738350	43250	43250	43250	43250	0
69	20231221	183200	1222738350	43250	43250	43250	43250	0
70	20231221	183100	1222738350	43250	43250	43250	43250	0
71	20231221	183000	1222738350	43250	43250	43250	43250	0
72	20231221	182900	1222738350	43250	43250	43250	43250	0
73	20231221	182800	1222738350	43250	43250	43250	43250	0
74	20231221	182700	1222738350	43250	43250	43250	43250	0
75	20231221	182600	1222738350	43250	43250	43250	43250	0
76	20231221	182500	1222738350	43250	43250	43250	43250	0
77	20231221	182400	1222738350	43250	43250	43250	43250	0
78	20231221	182300	1222738350	43250	43250	43250	43250	0
79	20231221	182200	1222738350	43250	43250	43250	43250	0
80	20231221	182100	1222738350	43250	43250	43250	43250	0
81	20231221	182000	1222738350	43250	43250	43250	43250	0
82	20231221	181900	1222738350	43250	43250	43250	43250	0
83	20231221	181800	1222738350	43250	43250	43250	43250	0
84	20231221	181700	1222738350	43250	43250	43250	43250	0
85	20231221	181600	1222738350	43250	43250	43250	43250	0
86	20231221	181500	1222738350	43250	43250	43250	43250	0
87	20231221	181400	1222738350	43250	43250	43250	43250	0
88	20231221	181300	1222738350	43250	43250	43250	43250	0
89	20231221	181200	1222738350	43250	43250	43250	43250	0
90	20231221	181100	1222738350	43250	43250	43250	43250	0
91	20231221	181000	1222738350	43250	43250	43250	43250	0
92	20231221	180900	1222738350	43250	43250	43250	43250	1547
93	20231221	180800	1222738350	43250	43250	43250	43250	0
94	20231221	180700	1222738350	43250	43250	43250	43250	0
95	20231221	180600	1222738350	43250	43250	43250	43250	0
96	20231221	180500	1222738350	43250	43250	43250	43250	0
97	20231221	180400	1222738350	43250	43250	43250	43250	0
98	20231221	180300	1222738350	43250	43250	43250	43250	0
99	20231221	180200	1222738350	43250	43250	43250	43250	0
100	20231221	180100	1222738350	43250	43250	43250	43250	0
101	20231221	180000	1222738350	43250	43250	43250	43250	0
102	20231221	175900	1222738350	43250	43250	43250	43250	0
103	20231221	175800	1222738350	43250	43250	43250	43250	0
104	20231221	175700	1222738350	43250	43250	43250	43250	0
105	20231221	175600	1222738350	43250	43250	43250	43250	0
106	20231221	175500	1222738350	43250	43250	43250	43250	0
107	20231221	175400	1222738350	43250	43250	43250	43250	0
108	20231221	175300	1222738350	43250	43250	43250	43250	0
109	20231221	175200	1222738350	43250	43250	43250	43250	0
110	20231221	175100	1222738350	43250	43250	43250	43250	0
111	20231221	175000	1222738350	43250	43250	43250	43250	0
112	20231221	174900	1222738350	43250	43250	43250	43250	0
113	20231221	174800	1222738350	43250	43250	43250	43250	0
114	20231221	174700	1222738350	43250	43250	43250	43250	0
115	20231221	174600	1222738350	43250	43250	43250	43250	0
116	20231221	174500	1222738350	43250	43250	43250	43250	0
117	20231221	174400	1222738350	43250	43250	43250	43250	0
118	20231221	174300	1222738350	43250	43250	43250	43250	0
119	20231221	174200	1222738350	43250	43250	43250	43250	0
120	20231221	174100	1222738350	43250	43250	43250	43250	0
121	20231221	174000	1222738350	43250	43250	43250	43250	0
122	20231221	173900	1222738350	43250	43250	43250	43250	1547
123	20231221	173800	1222738350	43250	43250	43250	43250	0
124	20231221	173700	1222738350	43250	43250	43250	43250	0
125	20231221	173600	1222738350	43250	43250	43250	43250	0
126	20231221	173500	1222738350	43250	43250	43250	43250	0
127	20231221	173400	1222738350	43250	43250	43250	43250	0
128	20231221	173300	1222738350	43250	43250	43250	43250	0
129	20231221	173200	1222738350	43250	43250	43250	43250	0
130	20231221	173100	1222738350	43250	43250	43250	43250	0
131	20231221	173000	1222738350	43250	43250	43250	43250	0
132	20231221	172900	1222738350	43250	43250	43250	43250	0
133	20231221	172800	1222738350	43250	43250	43250	43250	0
134	20231221	172700	1222738350	43250	43250	43250	43250	0
135	20231221	172600	1222738350	43250	43250	43250	43250	0
136	20231221	172500	1222738350	43250	43250	43250	43250	0
137	20231221	172400	1222738350	43250	43250	43250	43250	0
138	20231221	172300	1222738350	43250	43250	43250	43250	0
139	20231221	172200	1222738350	43250	43250	43250	43250	0
140	20231221	172100	1222738350	43250	43250	43250	43250	0
141	20231221	172000	1222738350	43250	43250	43250	43250	0
142	20231221	171900	1222738350	43250	43250	43250	43250	0
143	20231221	171800	1222738350	43250	43250	43250	43250	0
144	20231221	171700	1222738350	43250	43250	43250	43250	0
145	20231221	171600	1222738350	43250	43250	43250	43250	0
146	20231221	171500	1222738350	43250	43250	43250	43250	0
147	20231221	171400	1222738350	43250	43250	43250	43250	0
148	20231221	171300	1222738350	43250	43250	43250	43250	0
149	20231221	171200	1222738350	43250	43250	43250	43250	0
150	20231221	171100	1222738350	43250	43250	43250	43250	0
151	20231221	171000	1222738350	43250	43250	43250	43250	0
152	20231221	170900	1222738350	43250	43250	43250	43250	1547
153	20231221	170800	1222738350	43250	43250	43250	43250	0
154	20231221	170700	1222738350	43250	43250	43250	43250	0
155	20231221	170600	1222738350	43250	43250	43250	43250	0
156	20231221	170500	1222738350	43250	43250	43250	43250	0
157	20231221	170400	1222738350	43250	43250	43250	43250	0
158	20231221	170300	1222738350	43250	43250	43250	43250	0
159	20231221	170200	1222738350	43250	43250	43250	43250	0
160	20231221	170100	1222738350	43250	43250	43250	43250	0
161	20231221	170000	1222738350	43250	43250	43250	43250	0
162	20231221	165900	1222738350	43250	43250	43250	43250	0
163	20231221	165800	1222738350	43250	43250	43250	43250	0
164	20231221	165700	1222738350	43250	43250	43250	43250	0
165	20231221	165600	1222738350	43250	43250	43250	43250	0
166	20231221	165500	1222738350	43250	43250	43250	43250	0
167	20231221	165400	1222738350	43250	43250	43250	43250	0
168	20231221	165300	1222738350	43250	43250	43250	43250	0
169	20231221	165200	1222738350	43250	43250	43250	43250	0
170	20231221	165100	1222738350	43250	43250	43250	43250	0
171	20231221	165000	1222738350	43250	43250	43250	43250	0
172	20231221	164900	1222738350	43250	43250	43250	43250	0
173	20231221	164800	1222738350	43250	43250	43250	43250	0
174	20231221	164700	1222738350	43250	43250	43250	43250	0
175	20231221	164600	1222738350	43250	43250	43250	43250	0
176	20231221	164500	1222738350	43250	43250	43250	43250	0
177	20231221	164400	1222738350	43250	43250	43250	43250	0
178	20231221	164300	1222738350	43250	43250	43250	43250	0
179	20231221	164200	1222738350	43250	43250	43250	43250	0
180	20231221	164100	1222738350	43250	43250	43250	43250	0
181	20231221	164000	1222738350	43250	43250	43250	43250	0
182	20231221	163900	1222738350	43250	43250	43250	43250	1547
183	20231221	163800	1222738350	43250	43250	43250	43250	0
184	20231221	163700	1222738350	43250	43250	43250	43250	0
185	20231221	163600	1222738350	43250	43250	43250	43250	0
186	20231221	163500	1222738350	43250	43250	43250	43250	0
187	20231221	163400	1222738350	43250	43250	43250	43250	0
188	20231221	163300	1222738350	43250	43250	43250	43250	0
189	20231221	163200	1222738350	43250	43250	43250	43250	0
190	20231221	163100	1222738350	43250	43250	43250	43250	0
191	20231221	163000	1222738350	43250	43250	43250	43250	0
192	20231221	162900	1222738350	43250	43250	43250	43250	0
193	20231221	162800	1222738350	43250	43250	43250	43250	0
194	20231221	162700	1222738350	43250	43250	43250	43250	0
195	20231221	162600	1222738350	43250	43250	43250	43250	0
196	20231221	162500	1222738350	43250	43250	43250	43250	0
197	20231221	162400	1222738350	43250	43250	43250	43250	0
198	20231221	162300	1222738350	43250	43250	43250	43250	0
199	20231221	162200	1222738350	43250	43250	43250	43250	0
200	20231221	162100	1222738350	43250	43250	43250	43250	0
201	20231221	162000	1222738350	43250	43250	43250	43250	0
202	20231221	161900	1222738350	43250	43250	43250	43250	0
203	20231221	161800	1222738350	43250	43250	43250	43250	0
204	20231221	161700	1222738350	43250	43250	43250	43250	0
205	20231221	161600	1222738350	43250	43250	43250	43250	0
206	20231221	161500	1222738350	43250	43250	43250	43250	0
207	20231221	161400	1222738350	43250	43250	43250	43250	0
208	20231221	161300	1222738350	43250	43250	43250	43250	0
209	20231221	161200	1222738350	43250	43250	43250	43250	0
210	20231221	161100	1222738350	43250	43250	43250	43250	0
211	20231221	161000	1222738350	43250	43250	43250	43250	0
212	20231221	160900	1222738350	43250	43250	43250	43250	1547
213	20231221	160800	1222738350	43250	43250	43250	43250	0
214	20231221	160700	1222738350	43250	43250	43250	43250	0
215	20231221	160600	1222738350	43250	43250	43250	43250	0
216	20231221	160500	1222738350	43250	43250	43250	43250	0
217	20231221	160400	1222738350	43250	43250	43250	43250	0
218	20231221	160300	1222738350	43250	43250	43250	43250	0
219	20231221	160200	1222738350	43250	43250	43250	43250	0
220	20231221	160100	1222738350	43250	43250	43250	43250	0
221	20231221	160000	1222738350	43250	43250	43250	43250	0
222	20231221	155900	1222738350	43250	43250	43250	43250	0
223	20231221	155800	1222738350	43250	43250	43250	43250	0
224	20231221	155700	1222738350	43250	43250	43250	43250	0
225	20231221	155600	1222738350	43250	43250	43250	43250	0
226	20231221	155500	1222738350	43250	43250	43250	43250	0
227	20231221	155400	1222738350	43250	43250	43250	43250	0
228	20231221	155300	1222738350	43250	43250	43250	43250	0
229	20231221	155200	1222738350	43250	43250	43250	43250	0
230	20231221	155100	1222738350	43250	43250	43250	43250	0
231	20231221	155000	1222738350	43250	43250	43250	43250	0
232	20231221	154900	1222738350	43250	43250	43250	43250	0
233	20231221	154800	1222738350	43250	43250	43250	43250	0
234	20231221	154700	1222738350	43250	43250	43250	43250	0
235	20231221	154600	1222738350	43250	43250	43250	43250	0
236	20231221	154500	1222738350	43250	43250	43250	43250	0
237	20231221	154400	1222738350	43250	43250	43250	43250	0
238	20231221	154300	1222738350	43250	43250	43250	43250	0
239	20231221	154200	1222738350	43250	43250	43250	43250	0
240	20231221	154100	1222738350	43250	43250	43250	43250	0
241	20231221	154000	1222738350	43250	43250	43250	43250	0
242	20231221	153900	1222738350	43250	43250	43250	43250	1547
243	20231221	153800	1222738350	43250	43250	43250	43250	0
244	20231221	153700	1222738350	43250	43250	43250	43250	0
245	20231221	153600	1222738350	43250	43250	43250	43250	0
246	20231221	153500	1222738350	43250	43250	43250	43250	0
247	20231221	153400	1222738350	43250	43250	43250	43250	0
248	20231221	153300	1222738350	43250	43250	43250	43250	0
249	20231221	153200	1222738350	43250	43250	43250	43250	0
250	20231221	153100	1222738350	43250	43250	43250	43250	0
251	20231221	153000	1222738350	43250	43250	43250	43250	1547
252	20231221	152900	1155830600	43300	43300	43300	43300	0
253	20231221	152800	1155830600	43300	43300	43300	43300	0
254	20231221	152700	1155830600	43300	43300	43300	43300	0
255	20231221	152600	1155830600	43300	43300	43300	43300	0
256	20231221	152500	1155830600	43300	43300	43300	43300	0
257	20231221	152400	1155830600	43300	43300	43300	43300	0
258	20231221	152300	1155830600	43300	43300	43300	43300	0
259	20231221	152200	1155830600	43300	43300	43300	43300	0
260	20231221	152100	1155830600	43300	43300	43300	43300	0
261	20231221	152000	1155830600	43300	43300	43300	43300	0
262	20231221	151900	1155830600	43300	43250	43350	43250	124
263	20231221	151800	1150462200	43350	43300	43350	43250	464
264	20231221	151700	1130388850	43300	43350	43350	43250	160
265	20231221	151600	1123460450	43250	43300	43300	43250	542
266	20231221	151500	1099994800	43450	43300	43450	43300	213
267	20231221	151400	1090756000	43350	43350	43450	43350	246
268	20231221	151300	1080089400	43450	43350	43450	43350	141
269	20231221	151200	1073963300	43450	43350	43450	43350	75
270	20231221	151100	1070704850	43400	43450	43450	43350	101
271	20231221	151000	1066317450	43450	43400	43450	43350	134
272	20231221	150900	1060498600	43400	43400	43450	43400	67
273	20231221	150800	1057587650	43400	43500	43500	43400	33
274	20231221	150700	1056152350	43500	43500	43500	43350	96
275	20231221	150600	1051976650	43400	43500	43500	43400	107
276	20231221	150500	1047322950	43450	43450	43450	43400	38
277	20231221	150400	1045671950	43550	43500	43550	43400	136
278	20231221	150300	1039754300	43500	43400	43500	43400	26
279	20231221	150200	1038623500	43500	43400	43500	43400	43
280	20231221	150100	1036753200	43550	43500	43550	43350	129
281	20231221	150000	1031140600	43350	43350	43450	43350	32
282	20231221	145900	1029750500	43500	43350	43500	43350	143
283	20231221	145800	1023534700	43350	43450	43500	43350	84
284	20231221	145700	1019885300	43350	43450	43450	43350	126
285	20231221	145600	1014413300	43350	43400	43450	43350	98
286	20231221	145500	1010159050	43400	43550	43550	43400	97
287	20231221	145400	1005938750	43400	43400	43550	43400	109
288	20231221	145300	1001198150	43400	43400	43600	43400	90
289	20231221	145200	997281050	43400	43400	43550	43400	103
290	20231221	145100	992799950	43500	43350	43550	43350	112
291	20231221	145000	987931400	43350	43400	43550	43350	152
292	20231221	144900	981324600	43400	43500	43500	43400	39
293	20231221	144800	979629800	43400	43500	43500	43400	91
294	20231221	144700	975673600	43400	43500	43500	43400	146
295	20231221	144600	969324700	43400	43500	43500	43400	54
296	20231221	144500	966978300	43400	43500	43500	43400	149
297	20231221	144400	960502000	43400	43600	43600	43400	63
298	20231221	144300	957759600	43500	43500	43500	43400	110
299	20231221	144200	952976300	43500	43450	43600	43450	205
300	20231221	144100	944061650	43500	43450	43500	43450	50
301	20231221	144000	941887700	43600	43450	43600	43450	148
302	20231221	143900	935445200	43600	43650	43650	43500	131
303	20231221	143800	929737650	43500	43500	43650	43500	129
304	20231221	143700	924114000	43500	43500	43650	43500	94
305	20231221	143600	920014200	43500	43650	43700	43500	168
306	20231221	143500	912683650	43500	43500	43650	43500	79
307	20231221	143400	909242500	43500	43500	43700	43500	93
308	20231221	143300	905182800	43500	43500	43700	43500	130
309	20231221	143200	899514850	43650	43550	43700	43500	88
310	20231221	143100	895675800	43500	43500	43650	43500	149
311	20231221	143000	889181050	43500	43500	43650	43500	53
312	20231221	142900	886871350	43650	43500	43650	43500	145
313	20231221	142800	880547550	43500	43500	43750	43500	92
314	20231221	142700	876532300	43500	43700	43700	43500	54
315	20231221	142600	874177550	43700	43650	43700	43500	148
316	20231221	142500	867715850	43500	43700	43750	43500	92
317	20231221	142400	863698400	43500	43700	43700	43500	108
318	20231221	142300	858983000	43500	43650	43650	43500	90
319	20231221	142200	855057950	43650	43500	43650	43500	110
320	20231221	142100	850260200	43650	43500	43650	43500	92
321	20231221	142000	846250050	43650	43650	43650	43500	139
322	20231221	141900	840184950	43500	43500	43550	43500	50
323	20231221	141800	838008650	43550	43500	43650	43500	86
324	20231221	141700	834257050	43500	43500	43650	43500	154
325	20231221	141600	827538700	43500	43500	43550	43500	56
326	20231221	141500	825100900	43550	43550	43650	43550	141
327	20231221	141400	818951150	43500	43650	43650	43500	93
328	20231221	141300	814895150	43500	43650	43650	43500	112
329	20231221	141200	810010100	43500	43550	43650	43500	117
330	20231221	141100	804910900	43550	43550	43650	43550	52
331	20231221	141000	802643900	43650	43550	43650	43550	138
332	20231221	140900	796621800	43550	43600	43650	43550	119
333	20231221	140800	791431100	43550	43550	43650	43550	111
334	20231221	140700	786589700	43550	43600	43650	43550	112
335	20231221	140600	781705450	43550	43700	43700	43550	152
336	20231221	140500	775066950	43550	43550	43700	43550	58
337	20231221	140400	772537150	43550	43550	43700	43550	86
338	20231221	140300	768783500	43650	43550	43650	43550	196
339	20231221	140200	760232550	43600	43600	43700	43600	47
340	20231221	140100	758180950	43550	43600	43700	43550	149
341	20231221	140000	751672500	43600	43600	43600	43600	15
342	20231221	135900	751018500	43700	43750	43800	43550	210
343	20231221	135800	741834550	43550	43600	43750	43550	216
344	20231221	135700	732409300	43600	43600	43800	43600	44
345	20231221	135600	730486300	43800	43600	43800	43600	151
346	20231221	135500	723878100	43600	43600	43800	43600	97
347	20231221	135400	719636800	43600	43600	43800	43600	104
348	20231221	135300	715085600	43600	43600	43800	43600	88
349	20231221	135200	711236000	43600	43600	43800	43600	159
350	20231221	135100	704277900	43600	43650	43800	43600	71
351	20231221	135000	701174150	43650	43600	43800	43600	92
352	20231221	134900	697148600	43800	43600	43800	43600	88
353	20231221	134800	693294600	43800	43600	43800	43600	67
354	20231221	134700	690360600	43800	43650	43800	43600	134
355	20231221	134600	684492300	43800	43750	43800	43600	46
356	20231221	134500	682478600	43750	43600	43750	43600	125
357	20231221	134400	677010150	43600	43750	43750	43600	96
358	20231221	134300	672810450	43750	43750	43750	43600	121
359	20231221	134200	667517000	43800	43800	43850	43600	248
360	20231221	134100	656654950	43800	43750	43800	43600	125
361	20231221	134000	651184100	43600	43700	43700	43600	90
362	20231221	133900	647251400	43700	43700	43700	43650	74
363	20231221	133800	644017900	43650	43700	43700	43650	60
364	20231221	133700	641396000	43700	43650	43700	43650	69
365	20231221	133600	638380850	43700	43600	43700	43600	97
366	20231221	133500	634145150	43700	43650	43700	43600	98
367	20231221	133400	629863500	43700	43600	43700	43600	72
368	20231221	133300	626717400	43700	43700	43700	43600	127
369	20231221	133200	621167700	43600	43700	43700	43600	93
370	20231221	133100	617105100	43600	43700	43700	43600	129
371	20231221	133000	611468000	43600	43650	43700	43600	82
372	20231221	132900	607887700	43600	43650	43650	43600	96
373	20231221	132800	603697400	43600	43600	43650	43600	76
374	20231221	132700	600380300	43650	43600	43650	43600	31
375	20231221	132600	599027250	43700	43600	43700	43600	127
376	20231221	132500	593477650	43700	43600	43700	43600	67
377	20231221	132400	590550050	43600	43600	43750	43600	101
378	20231221	132300	586132750	43600	43450	43600	43450	58
379	20231221	132200	583605600	43600	43650	43750	43550	151
380	20231221	132100	577012100	43450	43700	43700	43450	24
381	20231221	132000	575963800	43650	43650	43650	43600	87
382	20231221	131900	572166300	43600	43600	43600	43600	129
383	20231221	131800	566541900	43550	43550	43550	43550	238
384	20231221	131700	556177000	43500	43500	43500	43500	362
385	20231221	131600	540430000	43450	43450	43450	43450	366
386	20231221	131500	524527300	43450	43350	43450	43350	226
387	20231221	131400	514717100	43400	43400	43400	43400	64
388	20231221	131300	511939500	43400	43400	43400	43400	27
389	20231221	131200	510767700	43400	43350	43400	43300	145
390	20231221	131100	504476150	43350	43350	43350	43350	2
391	20231221	131000	504389450	43350	43350	43350	43350	0
392	20231221	130900	504389450	43350	43350	43350	43350	0
393	20231221	130800	504389450	43350	43350	43350	43350	0
394	20231221	130700	504389450	43350	43350	43350	43350	2
395	20231221	130600	504302750	43350	43350	43350	43350	100
396	20231221	130500	499967750	43300	43300	43300	43300	0
397	20231221	130400	499967750	43300	43300	43300	43300	0
398	20231221	130300	499967750	43300	43350	43350	43300	101
399	20231221	130200	495589450	43300	43350	43350	43300	257
400	20231221	130100	484451400	43350	43350	43350	43350	2
401	20231221	130000	484364700	43400	43400	43400	43400	0
402	20231221	125900	484364700	43400	43400	43400	43400	0
403	20231221	125800	484364700	43400	43400	43400	43400	12
404	20231221	125700	483843900	43400	43400	43400	43400	365
405	20231221	125600	468002900	43400	43400	43400	43400	0
406	20231221	125500	468002900	43400	43400	43400	43400	2
407	20231221	125400	467916100	43400	43400	43400	43400	0
408	20231221	125300	467916100	43400	43400	43400	43400	0
409	20231221	125200	467916100	43400	43400	43400	43400	6
410	20231221	125100	467655700	43400	43400	43400	43400	0
411	20231221	125000	467655700	43400	43400	43400	43400	0
412	20231221	124900	467655700	43400	43400	43400	43400	1
413	20231221	124800	467612300	43400	43400	43400	43400	0
414	20231221	124700	467612300	43400	43400	43400	43400	0
415	20231221	124600	467612300	43400	43400	43400	43400	0
416	20231221	124500	467612300	43400	43400	43400	43400	0
417	20231221	124400	467612300	43400	43400	43400	43400	3
418	20231221	124300	467482100	43400	43400	43400	43400	3
419	20231221	124200	467351900	43450	43450	43450	43450	15
420	20231221	124100	466700150	43450	43450	43450	43450	23
421	20231221	124000	465700800	43400	43400	43400	43400	0
422	20231221	123900	465700800	43400	43400	43400	43400	0
423	20231221	123800	465700800	43400	43400	43450	43400	13
424	20231221	123700	465136400	43400	43400	43400	43400	0
425	20231221	123600	465136400	43400	43400	43400	43400	52
426	20231221	123500	462879600	43400	43400	43400	43400	16
427	20231221	123400	462185200	43400	43400	43400	43400	0
428	20231221	123300	462185200	43400	43400	43400	43400	0
429	20231221	123200	462185200	43400	43400	43400	43400	1
430	20231221	123100	462141800	43400	43400	43400	43400	1
431	20231221	123000	462098400	43400	43400	43400	43400	0
432	20231221	122900	462098400	43400	43400	43400	43400	0
433	20231221	122800	462098400	43400	43400	43400	43400	0
434	20231221	122700	462098400	43400	43400	43400	43400	2
435	20231221	122600	462011600	43400	43400	43400	43400	0
436	20231221	122500	462011600	43400	43400	43400	43400	0
437	20231221	122400	462011600	43400	43400	43400	43400	0
438	20231221	122300	462011600	43400	43400	43400	43400	0
439	20231221	122200	462011600	43400	43400	43400	43400	0
440	20231221	122100	462011600	43400	43400	43400	43400	2
441	20231221	122000	461924800	43400	43400	43400	43400	0
442	20231221	121900	461924800	43400	43400	43400	43400	0
443	20231221	121800	461924800	43400	43400	43400	43400	0
444	20231221	121700	461924800	43400	43400	43400	43400	0
445	20231221	121600	461924800	43400	43400	43400	43400	0
446	20231221	121500	461924800	43400	43400	43400	43400	18
447	20231221	121400	461143600	43400	43400	43400	43400	1
448	20231221	121300	461100200	43400	43400	43400	43400	2
449	20231221	121200	461013400	43350	43350	43350	43350	30
450	20231221	121100	459712900	43450	43450	43450	43450	0
451	20231221	121000	459712900	43450	43400	43450	43400	5
452	20231221	120900	459495850	43350	43350	43350	43350	0
453	20231221	120800	459495850	43350	43350	43350	43350	0
454	20231221	120700	459495850	43350	43350	43350	43350	0
455	20231221	120600	459495850	43350	43350	43350	43350	0
456	20231221	120500	459495850	43350	43350	43350	43350	14
457	20231221	120400	458888950	43400	43400	43400	43400	0
458	20231221	120300	458888950	43400	43400	43400	43400	1
459	20231221	120200	458845550	43400	43400	43400	43400	0
460	20231221	120100	458845550	43400	43400	43400	43400	3
461	20231221	120000	458715350	43450	43450	43450	43450	1
462	20231221	115900	458671900	43350	43350	43350	43350	0
463	20231221	115800	458671900	43350	43350	43350	43350	9
464	20231221	115700	458281750	43450	43450	43450	43450	0
465	20231221	115600	458281750	43450	43450	43450	43450	21
466	20231221	115500	457369300	43400	43400	43400	43400	0
467	20231221	115400	457369300	43400	43400	43400	43400	1
468	20231221	115300	457325900	43400	43400	43400	43400	0
469	20231221	115200	457325900	43400	43400	43400	43400	10
470	20231221	115100	456891900	43350	43350	43350	43350	0
471	20231221	115000	456891900	43350	43350	43350	43350	0
472	20231221	114900	456891900	43350	43350	43350	43350	0
473	20231221	114800	456891900	43350	43350	43350	43350	0
474	20231221	114700	456891900	43350	43350	43350	43350	0
475	20231221	114600	456891900	43350	43350	43350	43350	0
476	20231221	114500	456891900	43350	43400	43400	43350	10
477	20231221	114400	456457950	43400	43400	43400	43400	0
478	20231221	114300	456457950	43400	43400	43400	43400	10
479	20231221	114200	456023950	43400	43400	43400	43400	0
480	20231221	114100	456023950	43400	43400	43400	43400	0
481	20231221	114000	456023950	43400	43400	43400	43400	1
482	20231221	113900	455980550	43450	43450	43450	43450	0
483	20231221	113800	455980550	43450	43450	43450	43450	0
484	20231221	113700	455980550	43450	43450	43450	43450	0
485	20231221	113600	455980550	43450	43400	43450	43400	3
486	20231221	113500	455850300	43450	43450	43450	43450	3
487	20231221	113400	455719950	43450	43400	43450	43400	57
488	20231221	113300	453246100	43400	43400	43400	43400	0
489	20231221	113200	453246100	43400	43400	43400	43400	0
490	20231221	113100	453246100	43400	43400	43400	43400	53
491	20231221	113000	450945900	43400	43400	43400	43400	0
492	20231221	112900	450945900	43400	43400	43400	43400	24
493	20231221	112800	449904300	43350	43350	43350	43350	10
494	20231221	112700	449470800	43400	43400	43400	43400	0
495	20231221	112600	449470800	43400	43400	43400	43400	75
496	20231221	112500	446215800	43400	43400	43400	43400	1
497	20231221	112400	446172400	43350	43350	43350	43350	170
498	20231221	112300	438802900	43400	43400	43400	43400	0
499	20231221	112200	438802900	43400	43400	43400	43400	0
500	20231221	112100	438802900	43400	43350	43400	43350	66
501	20231221	112000	435941750	43350	43350	43350	43350	0
502	20231221	111900	435941750	43350	43350	43350	43350	0
503	20231221	111800	435941750	43350	43350	43350	43350	100
504	20231221	111700	431606750	43350	43350	43350	43350	0
505	20231221	111600	431606750	43350	43300	43350	43300	86
506	20231221	111500	427882900	43300	43250	43300	43250	16
507	20231221	111400	427190350	43250	43250	43250	43250	1
508	20231221	111300	427147100	43300	43250	43300	43250	102
509	20231221	111200	422730600	43250	43250	43250	43250	0
510	20231221	111100	422730600	43250	43250	43250	43250	0
511	20231221	111000	422730600	43250	43250	43250	43250	61
512	20231221	110900	420092350	43250	43250	43250	43250	0
513	20231221	110800	420092350	43250	43250	43250	43250	48
514	20231221	110700	418016350	43250	43250	43250	43250	30
515	20231221	110600	416718850	43250	43250	43250	43250	0
516	20231221	110500	416718850	43250	43250	43250	43250	1
517	20231221	110400	416675600	43250	43200	43250	43150	13
518	20231221	110300	416114450	43250	43200	43250	43200	130
519	20231221	110200	410493450	43250	43250	43250	43250	84
520	20231221	110100	406860450	43300	43250	43300	43250	3
521	20231221	110000	406730650	43250	43250	43250	43250	20
522	20231221	105900	405865650	43200	43200	43200	43200	18
523	20231221	105800	405088050	43250	43200	43250	43200	53
524	20231221	105700	402798400	43200	43200	43200	43200	0
525	20231221	105600	402798400	43200	43200	43200	43200	27
526	20231221	105500	401632000	43200	43200	43200	43200	100
527	20231221	105400	397312000	43250	43200	43250	43200	69
528	20231221	105300	394331150	43200	43250	43300	43200	151
529	20231221	105200	387800850	43250	43200	43250	43200	3
530	20231221	105100	387671200	43250	43250	43250	43250	0
531	20231221	105000	387671200	43250	43250	43250	43250	8
532	20231221	104900	387325200	43250	43250	43250	43250	0
533	20231221	104800	387325200	43250	43200	43250	43200	110
534	20231221	104700	382573150	43200	43200	43200	43200	12
535	20231221	104600	382054750	43200	43250	43250	43150	44
536	20231221	104500	380154400	43300	43300	43300	43300	100
537	20231221	104400	375824400	43300	43250	43300	43250	2
538	20231221	104300	375737850	43250	43250	43250	43250	2
539	20231221	104200	375651350	43200	43200	43200	43200	77
540	20231221	104100	372324950	43150	43200	43200	43150	92
541	20231221	104000	368355100	43150	43150	43150	43150	1
542	20231221	103900	368311950	43150	43150	43150	43150	0
543	20231221	103800	368311950	43150	43150	43150	43150	28
544	20231221	103700	367103750	43150	43150	43150	43150	0
545	20231221	103600	367103750	43150	43150	43150	43150	0
546	20231221	103500	367103750	43150	43150	43150	43150	0
547	20231221	103400	367103750	43150	43150	43150	43150	65
548	20231221	103300	364299000	43150	43150	43150	43150	0
549	20231221	103200	364299000	43150	43150	43150	43150	0
550	20231221	103100	364299000	43150	43150	43150	43150	0
551	20231221	103000	364299000	43150	43150	43150	43150	139
552	20231221	102900	358301150	43150	43150	43150	43150	6
553	20231221	102800	358042250	43100	43150	43150	43100	172
554	20231221	102700	350620550	43100	43100	43100	43100	60
555	20231221	102600	348034550	43100	43100	43100	43100	26
556	20231221	102500	346913950	43150	43150	43150	43150	0
557	20231221	102400	346913950	43150	43100	43150	43100	141
558	20231221	102300	340831850	43100	43150	43150	43100	12
559	20231221	102200	340314150	43150	43150	43150	43150	38
560	20231221	102100	338674450	43150	43150	43150	43150	4
561	20231221	102000	338501850	43150	43150	43150	43150	5
562	20231221	101900	338286100	43200	43200	43200	43200	0
563	20231221	101800	338286100	43200	43150	43200	43150	11
564	20231221	101700	337810950	43150	43150	43150	43150	26
565	20231221	101600	336689050	43150	43150	43150	43150	2
566	20231221	101500	336602750	43150	43150	43150	43150	7
567	20231221	101400	336300700	43200	43200	43200	43200	39
568	20231221	101300	334615900	43150	43150	43150	43150	2
569	20231221	101200	334529600	43150	43150	43150	43150	1
570	20231221	101100	334486450	43150	43150	43150	43150	3
571	20231221	101000	334357000	43150	43100	43150	43100	53
572	20231221	100900	332070100	43100	43100	43100	43100	1
573	20231221	100800	332027000	43100	43150	43150	43100	11
574	20231221	100700	331552450	43150	43150	43150	43150	61
575	20231221	100600	328920300	43150	43150	43150	43150	2
576	20231221	100500	328834000	43150	43150	43150	43150	3
577	20231221	100400	328704550	43150	43150	43150	43150	2
578	20231221	100300	328618250	43100	43100	43100	43100	1
579	20231221	100200	328575150	43100	43150	43150	43100	41
580	20231221	100100	326807950	43150	43100	43150	43100	307
581	20231221	100000	313561150	43100	43100	43100	43100	3
582	20231221	095900	313431850	43100	43100	43100	43100	3
583	20231221	095800	313302550	43100	43100	43100	43100	3
584	20231221	095700	313173250	43150	43150	43150	43150	10
585	20231221	095600	312741750	43150	43100	43150	43100	71
586	20231221	095500	309679150	43100	43150	43150	43100	737
587	20231221	095400	277883550	43200	43200	43200	43150	499
588	20231221	095300	256329700	43250	43250	43250	43250	6
589	20231221	095200	256070200	43250	43250	43250	43250	4
590	20231221	095100	255897200	43250	43250	43250	43250	46
591	20231221	095000	253907700	43250	43250	43250	43250	1
592	20231221	094900	253864450	43200	43250	43250	43200	34
593	20231221	094800	252394350	43250	43250	43250	43250	0
594	20231221	094700	252394350	43250	43250	43250	43250	13
595	20231221	094600	251832100	43250	43250	43250	43250	58
596	20231221	094500	249323600	43250	43250	43250	43250	2
597	20231221	094400	249237100	43250	43250	43250	43250	251
598	20231221	094300	238381350	43250	43250	43250	43250	20
599	20231221	094200	237516350	43250	43250	43250	43250	26
600	20231221	094100	236391850	43250	43250	43250	43250	116
601	20231221	094000	231374850	43250	43250	43250	43250	0
602	20231221	093900	231374850	43250	43250	43250	43250	245
603	20231221	093800	220778600	43200	43250	43250	43200	184
604	20231221	093700	212823550	43300	43300	43300	43300	1
605	20231221	093600	212780250	43300	43300	43300	43300	10
606	20231221	093500	212347250	43300	43250	43300	43250	2
607	20231221	093400	212260700	43250	43250	43250	43250	0
608	20231221	093300	212260700	43250	43250	43250	43250	0
609	20231221	093200	212260700	43250	43250	43250	43250	273
610	20231221	093100	200453450	43300	43350	43350	43300	85
611	20231221	093000	196772800	43400	43300	43400	43300	56
612	20231221	092900	194346300	43300	43300	43300	43300	0
613	20231221	092800	194346300	43300	43300	43300	43300	10
614	20231221	092700	193913300	43300	43450	43450	43300	500
615	20231221	092600	172208100	43450	43500	43500	43450	59
616	20231221	092500	169644450	43450	43550	43550	43450	59
617	20231221	092400	167080150	43500	43550	43550	43500	459
618	20231221	092300	147110700	43550	43700	43700	43550	158
619	20231221	092200	140219450	43700	43600	43700	43600	41
620	20231221	092100	138430000	43650	43550	43650	43550	28
621	20231221	092000	137209200	43550	43550	43550	43550	51
622	20231221	091900	134988150	43500	43500	43500	43500	25
623	20231221	091800	133900650	43550	43500	43550	43500	68
624	20231221	091700	130939400	43450	43450	43450	43450	7
625	20231221	091600	130635250	43500	43500	43500	43500	0
626	20231221	091500	130635250	43500	43500	43500	43500	5
627	20231221	091400	130417750	43550	43500	43550	43500	210
628	20231221	091300	121282700	43500	43400	43500	43400	291
629	20231221	091200	108635950	43400	43350	43400	43350	269
630	20231221	091100	96971250	43350	43350	43350	43350	123
631	20231221	091000	91639200	43350	43250	43350	43250	164
632	20231221	090900	84544800	43250	43250	43250	43250	83
633	20231221	090800	80955050	43250	43350	43450	43250	629
634	20231221	090700	53713100	43350	43250	43350	43250	18
635	20231221	090600	52934500	43250	43250	43250	43250	188
636	20231221	090500	44803500	43250	43250	43250	43250	418
637	20231221	090400	26725000	43250	43250	43250	43250	48
638	20231221	090300	24649000	43250	43300	43300	43250	311
639	20231221	090200	11195950	43250	43250	43250	43250	37
640	20231221	090100	9595700	43250	43250	43250	43250	0
641	20231221	090000	9595700	43250	43450	43450	43250	221