KissMeData/020150/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	190400	5574120700	42350	42350	42350	42350	5123
3	20231212	190300	5574120700	42350	42350	42350	42350	0
4	20231212	190200	5574120700	42350	42350	42350	42350	0
5	20231212	190100	5574120700	42350	42350	42350	42350	0
6	20231212	190000	5574120700	42350	42350	42350	42350	0
7	20231212	185900	5574120700	42350	42350	42350	42350	0
8	20231212	185800	5574120700	42350	42350	42350	42350	0
9	20231212	185700	5574120700	42350	42350	42350	42350	0
10	20231212	185600	5574120700	42350	42350	42350	42350	0
11	20231212	185500	5574120700	42350	42350	42350	42350	0
12	20231212	185400	5574120700	42350	42350	42350	42350	0
13	20231212	185300	5574120700	42350	42350	42350	42350	0
14	20231212	185200	5574120700	42350	42350	42350	42350	0
15	20231212	185100	5574120700	42350	42350	42350	42350	0
16	20231212	185000	5574120700	42350	42350	42350	42350	0
17	20231212	184900	5574120700	42350	42350	42350	42350	0
18	20231212	184800	5574120700	42350	42350	42350	42350	0
19	20231212	184700	5574120700	42350	42350	42350	42350	0
20	20231212	184600	5574120700	42350	42350	42350	42350	0
21	20231212	184500	5574120700	42350	42350	42350	42350	0
22	20231212	184400	5574120700	42350	42350	42350	42350	0
23	20231212	184300	5574120700	42350	42350	42350	42350	0
24	20231212	184200	5574120700	42350	42350	42350	42350	0
25	20231212	184100	5574120700	42350	42350	42350	42350	0
26	20231212	184000	5574120700	42350	42350	42350	42350	0
27	20231212	183900	5574120700	42350	42350	42350	42350	0
28	20231212	183800	5574120700	42350	42350	42350	42350	0
29	20231212	183700	5574120700	42350	42350	42350	42350	0
30	20231212	183600	5574120700	42350	42350	42350	42350	0
31	20231212	183500	5574120700	42350	42350	42350	42350	0
32	20231212	183400	5574120700	42350	42350	42350	42350	5123
33	20231212	183300	5574120700	42350	42350	42350	42350	0
34	20231212	183200	5574120700	42350	42350	42350	42350	0
35	20231212	183100	5574120700	42350	42350	42350	42350	0
36	20231212	183000	5574120700	42350	42350	42350	42350	0
37	20231212	182900	5574120700	42350	42350	42350	42350	0
38	20231212	182800	5574120700	42350	42350	42350	42350	0
39	20231212	182700	5574120700	42350	42350	42350	42350	0
40	20231212	182600	5574120700	42350	42350	42350	42350	0
41	20231212	182500	5574120700	42350	42350	42350	42350	0
42	20231212	182400	5574120700	42350	42350	42350	42350	0
43	20231212	182300	5574120700	42350	42350	42350	42350	0
44	20231212	182200	5574120700	42350	42350	42350	42350	0
45	20231212	182100	5574120700	42350	42350	42350	42350	0
46	20231212	182000	5574120700	42350	42350	42350	42350	0
47	20231212	181900	5574120700	42350	42350	42350	42350	0
48	20231212	181800	5574120700	42350	42350	42350	42350	0
49	20231212	181700	5574120700	42350	42350	42350	42350	0
50	20231212	181600	5574120700	42350	42350	42350	42350	0
51	20231212	181500	5574120700	42350	42350	42350	42350	0
52	20231212	181400	5574120700	42350	42350	42350	42350	0
53	20231212	181300	5574120700	42350	42350	42350	42350	0
54	20231212	181200	5574120700	42350	42350	42350	42350	0
55	20231212	181100	5574120700	42350	42350	42350	42350	0
56	20231212	181000	5574120700	42350	42350	42350	42350	0
57	20231212	180900	5574120700	42350	42350	42350	42350	0
58	20231212	180800	5574120700	42350	42350	42350	42350	0
59	20231212	180700	5574120700	42350	42350	42350	42350	0
60	20231212	180600	5574120700	42350	42350	42350	42350	0
61	20231212	180500	5574120700	42350	42350	42350	42350	0
62	20231212	180400	5574120700	42350	42350	42350	42350	5123
63	20231212	180300	5574120700	42350	42350	42350	42350	0
64	20231212	180200	5574120700	42350	42350	42350	42350	0
65	20231212	180100	5574120700	42350	42350	42350	42350	0
66	20231212	180000	5574120700	42350	42350	42350	42350	0
67	20231212	175900	5574120700	42350	42350	42350	42350	0
68	20231212	175800	5574120700	42350	42350	42350	42350	0
69	20231212	175700	5574120700	42350	42350	42350	42350	0
70	20231212	175600	5574120700	42350	42350	42350	42350	0
71	20231212	175500	5574120700	42350	42350	42350	42350	0
72	20231212	175400	5574120700	42350	42350	42350	42350	0
73	20231212	175300	5574120700	42350	42350	42350	42350	0
74	20231212	175200	5574120700	42350	42350	42350	42350	0
75	20231212	175100	5574120700	42350	42350	42350	42350	0
76	20231212	175000	5574120700	42350	42350	42350	42350	0
77	20231212	174900	5574120700	42350	42350	42350	42350	0
78	20231212	174800	5574120700	42350	42350	42350	42350	0
79	20231212	174700	5574120700	42350	42350	42350	42350	0
80	20231212	174600	5574120700	42350	42350	42350	42350	0
81	20231212	174500	5574120700	42350	42350	42350	42350	0
82	20231212	174400	5574120700	42350	42350	42350	42350	0
83	20231212	174300	5574120700	42350	42350	42350	42350	0
84	20231212	174200	5574120700	42350	42350	42350	42350	0
85	20231212	174100	5574120700	42350	42350	42350	42350	0
86	20231212	174000	5574120700	42350	42350	42350	42350	0
87	20231212	173900	5574120700	42350	42350	42350	42350	0
88	20231212	173800	5574120700	42350	42350	42350	42350	0
89	20231212	173700	5574120700	42350	42350	42350	42350	0
90	20231212	173600	5574120700	42350	42350	42350	42350	0
91	20231212	173500	5574120700	42350	42350	42350	42350	0
92	20231212	173400	5574120700	42350	42350	42350	42350	5123
93	20231212	173300	5574120700	42350	42350	42350	42350	0
94	20231212	173200	5574120700	42350	42350	42350	42350	0
95	20231212	173100	5574120700	42350	42350	42350	42350	0
96	20231212	173000	5574120700	42350	42350	42350	42350	0
97	20231212	172900	5574120700	42350	42350	42350	42350	0
98	20231212	172800	5574120700	42350	42350	42350	42350	0
99	20231212	172700	5574120700	42350	42350	42350	42350	0
100	20231212	172600	5574120700	42350	42350	42350	42350	0
101	20231212	172500	5574120700	42350	42350	42350	42350	0
102	20231212	172400	5574120700	42350	42350	42350	42350	0
103	20231212	172300	5574120700	42350	42350	42350	42350	0
104	20231212	172200	5574120700	42350	42350	42350	42350	0
105	20231212	172100	5574120700	42350	42350	42350	42350	0
106	20231212	172000	5574120700	42350	42350	42350	42350	0
107	20231212	171900	5574120700	42350	42350	42350	42350	0
108	20231212	171800	5574120700	42350	42350	42350	42350	0
109	20231212	171700	5574120700	42350	42350	42350	42350	0
110	20231212	171600	5574120700	42350	42350	42350	42350	0
111	20231212	171500	5574120700	42350	42350	42350	42350	0
112	20231212	171400	5574120700	42350	42350	42350	42350	0
113	20231212	171300	5574120700	42350	42350	42350	42350	0
114	20231212	171200	5574120700	42350	42350	42350	42350	0
115	20231212	171100	5574120700	42350	42350	42350	42350	0
116	20231212	171000	5574120700	42350	42350	42350	42350	0
117	20231212	170900	5574120700	42350	42350	42350	42350	0
118	20231212	170800	5574120700	42350	42350	42350	42350	0
119	20231212	170700	5574120700	42350	42350	42350	42350	0
120	20231212	170600	5574120700	42350	42350	42350	42350	0
121	20231212	170500	5574120700	42350	42350	42350	42350	0
122	20231212	170400	5574120700	42350	42350	42350	42350	5123
123	20231212	170300	5574120700	42350	42350	42350	42350	0
124	20231212	170200	5574120700	42350	42350	42350	42350	0
125	20231212	170100	5574120700	42350	42350	42350	42350	0
126	20231212	170000	5574120700	42350	42350	42350	42350	0
127	20231212	165900	5574120700	42350	42350	42350	42350	0
128	20231212	165800	5574120700	42350	42350	42350	42350	0
129	20231212	165700	5574120700	42350	42350	42350	42350	0
130	20231212	165600	5574120700	42350	42350	42350	42350	0
131	20231212	165500	5574120700	42350	42350	42350	42350	0
132	20231212	165400	5574120700	42350	42350	42350	42350	0
133	20231212	165300	5574120700	42350	42350	42350	42350	0
134	20231212	165200	5574120700	42350	42350	42350	42350	0
135	20231212	165100	5574120700	42350	42350	42350	42350	0
136	20231212	165000	5574120700	42350	42350	42350	42350	0
137	20231212	164900	5574120700	42350	42350	42350	42350	0
138	20231212	164800	5574120700	42350	42350	42350	42350	0
139	20231212	164700	5574120700	42350	42350	42350	42350	0
140	20231212	164600	5574120700	42350	42350	42350	42350	0
141	20231212	164500	5574120700	42350	42350	42350	42350	0
142	20231212	164400	5574120700	42350	42350	42350	42350	0
143	20231212	164300	5574120700	42350	42350	42350	42350	0
144	20231212	164200	5574120700	42350	42350	42350	42350	0
145	20231212	164100	5574120700	42350	42350	42350	42350	0
146	20231212	164000	5574120700	42350	42350	42350	42350	0
147	20231212	163900	5574120700	42350	42350	42350	42350	0
148	20231212	163800	5574120700	42350	42350	42350	42350	0
149	20231212	163700	5574120700	42350	42350	42350	42350	0
150	20231212	163600	5574120700	42350	42350	42350	42350	0
151	20231212	163500	5574120700	42350	42350	42350	42350	0
152	20231212	163400	5574120700	42350	42350	42350	42350	5123
153	20231212	163300	5574120700	42350	42350	42350	42350	0
154	20231212	163200	5574120700	42350	42350	42350	42350	0
155	20231212	163100	5574120700	42350	42350	42350	42350	0
156	20231212	163000	5574120700	42350	42350	42350	42350	0
157	20231212	162900	5574120700	42350	42350	42350	42350	0
158	20231212	162800	5574120700	42350	42350	42350	42350	0
159	20231212	162700	5574120700	42350	42350	42350	42350	0
160	20231212	162600	5574120700	42350	42350	42350	42350	0
161	20231212	162500	5574120700	42350	42350	42350	42350	0
162	20231212	162400	5574120700	42350	42350	42350	42350	0
163	20231212	162300	5574120700	42350	42350	42350	42350	0
164	20231212	162200	5574120700	42350	42350	42350	42350	0
165	20231212	162100	5574120700	42350	42350	42350	42350	0
166	20231212	162000	5574120700	42350	42350	42350	42350	0
167	20231212	161900	5574120700	42350	42350	42350	42350	0
168	20231212	161800	5574120700	42350	42350	42350	42350	0
169	20231212	161700	5574120700	42350	42350	42350	42350	0
170	20231212	161600	5574120700	42350	42350	42350	42350	0
171	20231212	161500	5574120700	42350	42350	42350	42350	0
172	20231212	161400	5574120700	42350	42350	42350	42350	0
173	20231212	161300	5574120700	42350	42350	42350	42350	0
174	20231212	161200	5574120700	42350	42350	42350	42350	0
175	20231212	161100	5574120700	42350	42350	42350	42350	0
176	20231212	161000	5574120700	42350	42350	42350	42350	0
177	20231212	160900	5574120700	42350	42350	42350	42350	0
178	20231212	160800	5574120700	42350	42350	42350	42350	0
179	20231212	160700	5574120700	42350	42350	42350	42350	0
180	20231212	160600	5574120700	42350	42350	42350	42350	0
181	20231212	160500	5574120700	42350	42350	42350	42350	0
182	20231212	160400	5574120700	42350	42350	42350	42350	5123
183	20231212	160300	5574120700	42350	42350	42350	42350	0
184	20231212	160200	5574120700	42350	42350	42350	42350	0
185	20231212	160100	5574120700	42350	42350	42350	42350	0
186	20231212	160000	5574120700	42350	42350	42350	42350	0
187	20231212	155900	5574120700	42350	42350	42350	42350	0
188	20231212	155800	5574120700	42350	42350	42350	42350	0
189	20231212	155700	5574120700	42350	42350	42350	42350	0
190	20231212	155600	5574120700	42350	42350	42350	42350	0
191	20231212	155500	5574120700	42350	42350	42350	42350	0
192	20231212	155400	5574120700	42350	42350	42350	42350	0
193	20231212	155300	5574120700	42350	42350	42350	42350	0
194	20231212	155200	5574120700	42350	42350	42350	42350	0
195	20231212	155100	5574120700	42350	42350	42350	42350	0
196	20231212	155000	5574120700	42350	42350	42350	42350	0
197	20231212	154900	5574120700	42350	42350	42350	42350	0
198	20231212	154800	5574120700	42350	42350	42350	42350	0
199	20231212	154700	5574120700	42350	42350	42350	42350	0
200	20231212	154600	5574120700	42350	42350	42350	42350	0
201	20231212	154500	5574120700	42350	42350	42350	42350	0
202	20231212	154400	5574120700	42350	42350	42350	42350	0
203	20231212	154300	5574120700	42350	42350	42350	42350	0
204	20231212	154200	5574120700	42350	42350	42350	42350	0
205	20231212	154100	5574120700	42350	42350	42350	42350	0
206	20231212	154000	5574120700	42350	42350	42350	42350	0
207	20231212	153900	5574120700	42350	42350	42350	42350	0
208	20231212	153800	5574120700	42350	42350	42350	42350	0
209	20231212	153700	5574120700	42350	42350	42350	42350	0
210	20231212	153600	5574120700	42350	42350	42350	42350	0
211	20231212	153500	5574120700	42350	42350	42350	42350	0
212	20231212	153400	5574120700	42350	42350	42350	42350	5123
213	20231212	153300	5574120700	42350	42350	42350	42350	0
214	20231212	153200	5574120700	42350	42350	42350	42350	0
215	20231212	153100	5574120700	42350	42350	42350	42350	0
216	20231212	153000	5574120700	42350	42350	42350	42350	5123
217	20231212	152900	5357161650	42500	42500	42500	42500	0
218	20231212	152800	5357161650	42500	42500	42500	42500	0
219	20231212	152700	5357161650	42500	42500	42500	42500	0
220	20231212	152600	5357161650	42500	42500	42500	42500	0
221	20231212	152500	5357161650	42500	42500	42500	42500	0
222	20231212	152400	5357161650	42500	42500	42500	42500	0
223	20231212	152300	5357161650	42500	42500	42500	42500	0
224	20231212	152200	5357161650	42500	42500	42500	42500	0
225	20231212	152100	5357161650	42500	42500	42500	42500	0
226	20231212	152000	5357161650	42500	42500	42500	42500	0
227	20231212	151900	5357161650	42500	42500	42500	42350	767
228	20231212	151800	5324648450	42450	42500	42500	42450	413
229	20231212	151700	5307096000	42500	42500	42500	42450	1106
230	20231212	151600	5260091300	42450	42450	42500	42450	1333
231	20231212	151500	5203439850	42450	42450	42500	42450	486
232	20231212	151400	5182793650	42450	42400	42450	42400	533
233	20231212	151300	5160172350	42400	42400	42450	42400	136
234	20231212	151200	5154404550	42400	42400	42450	42400	336
235	20231212	151100	5140156050	42450	42450	42450	42400	462
236	20231212	151000	5120558150	42400	42400	42450	42400	361
237	20231212	150900	5105239200	42400	42450	42450	42400	267
238	20231212	150800	5093905350	42450	42350	42450	42350	3366
239	20231212	150700	4951122700	42350	42400	42400	42350	532
240	20231212	150600	4928566500	42350	42350	42350	42350	395
241	20231212	150500	4911838250	42350	42350	42350	42350	159
242	20231212	150400	4905104600	42350	42350	42400	42350	160
243	20231212	150300	4898323600	42350	42350	42400	42350	129
244	20231212	150200	4892860400	42350	42400	42400	42350	73
245	20231212	150100	4889768750	42350	42400	42400	42350	51
246	20231212	150000	4887608150	42350	42400	42400	42350	49
247	20231212	145900	4885532250	42350	42350	42400	42350	75
248	20231212	145800	4882355650	42350	42350	42400	42350	46
249	20231212	145700	4880407100	42350	42400	42400	42350	719
250	20231212	145600	4849927950	42400	42450	42450	42400	96
251	20231212	145500	4845856050	42400	42400	42400	42400	613
252	20231212	145400	4819864850	42400	42400	42450	42350	479
253	20231212	145300	4799554050	42350	42250	42350	42250	1922
254	20231212	145200	4718207350	42250	42300	42350	42250	1186
255	20231212	145100	4668047850	42300	42300	42300	42300	915
256	20231212	145000	4629343350	42250	42300	42350	42250	220
257	20231212	144900	4620032500	42300	42300	42300	42300	136
258	20231212	144800	4614279700	42300	42300	42350	42300	277
259	20231212	144700	4602557600	42300	42350	42400	42300	1298
260	20231212	144600	4547600950	42350	42350	42350	42350	27
261	20231212	144500	4546457500	42350	42450	42450	42350	2197
262	20231212	144400	4453209950	42450	42450	42500	42450	54
263	20231212	144300	4450915400	42450	42450	42500	42450	254
264	20231212	144200	4440121750	42500	42450	42500	42400	324
265	20231212	144100	4426367400	42400	42400	42450	42400	24
266	20231212	144000	4425349750	42400	42400	42450	42400	282
267	20231212	143900	4413386200	42350	42400	42400	42350	197
268	20231212	143800	4405034700	42350	42350	42350	42350	7
269	20231212	143700	4404738250	42350	42350	42450	42350	748
270	20231212	143600	4373020350	42350	42400	42400	42350	248
271	20231212	143500	4362506500	42350	42300	42350	42250	1935
272	20231212	143400	4280620450	42250	42250	42300	42250	247
273	20231212	143300	4270178200	42250	42250	42300	42250	57
274	20231212	143200	4267769900	42250	42250	42300	42250	158
275	20231212	143100	4261092900	42250	42250	42250	42250	58
276	20231212	143000	4258642400	42250	42250	42250	42250	30
277	20231212	142900	4257374900	42250	42300	42300	42250	476
278	20231212	142800	4237258350	42250	42250	42250	42250	17
279	20231212	142700	4236540100	42250	42250	42250	42250	19
280	20231212	142600	4235737350	42250	42250	42250	42250	27
281	20231212	142500	4234596600	42250	42250	42250	42250	25
282	20231212	142400	4233540350	42250	42300	42300	42250	84
283	20231212	142300	4229991300	42300	42250	42300	42250	60
284	20231212	142200	4227456250	42300	42250	42300	42250	36
285	20231212	142100	4225935200	42250	42250	42250	42250	102
286	20231212	142000	4221625700	42250	42300	42300	42250	20
287	20231212	141900	4220780150	42300	42300	42300	42300	22
288	20231212	141800	4219849550	42250	42250	42250	42200	574
289	20231212	141700	4195598550	42250	42200	42250	42150	571
290	20231212	141600	4171498700	42200	42250	42250	42200	299
291	20231212	141500	4158880400	42250	42250	42250	42200	353
292	20231212	141400	4143977750	42200	42200	42200	42200	135
293	20231212	141300	4138280750	42200	42250	42250	42200	75
294	20231212	141200	4135115200	42250	42250	42250	42200	203
295	20231212	141100	4126541900	42200	42150	42200	42150	2552
296	20231212	141000	4018882200	42100	42300	42300	42100	6845
297	20231212	140900	3730348650	42300	42350	42350	42300	33
298	20231212	140800	3728952700	42350	42300	42350	42300	345
299	20231212	140700	3714358700	42300	42350	42350	42300	139
300	20231212	140600	3708472650	42350	42300	42350	42300	14
301	20231212	140500	3707879800	42300	42300	42300	42300	14
302	20231212	140400	3707287600	42300	42300	42300	42300	571
303	20231212	140300	3683134300	42250	42250	42250	42250	0
304	20231212	140200	3683134300	42250	42350	42350	42250	592
305	20231212	140100	3658094400	42400	42400	42450	42300	427
306	20231212	140000	3640015100	42400	42450	42450	42400	21
307	20231212	135900	3639124150	42400	42450	42450	42400	639
308	20231212	135800	3612007350	42450	42450	42500	42450	200
309	20231212	135700	3603516350	42500	42500	42500	42450	24
310	20231212	135600	3602496500	42500	42450	42500	42450	370
311	20231212	135500	3586776950	42450	42450	42500	42450	153
312	20231212	135400	3580281550	42500	42450	42500	42450	82
313	20231212	135300	3576797650	42500	42450	42500	42450	32
314	20231212	135200	3575438650	42450	42400	42450	42400	301
315	20231212	135100	3562661400	42400	42400	42450	42400	35
316	20231212	135000	3561176750	42450	42450	42450	42350	929
317	20231212	134900	3521750250	42450	42500	42500	42450	20
318	20231212	134800	3520900750	42500	42450	42500	42450	53
319	20231212	134700	3518648500	42500	42500	42500	42450	93
320	20231212	134600	3514697150	42500	42400	42500	42400	1674
321	20231212	134500	3443658250	42350	42350	42400	42350	171
322	20231212	134400	3436414700	42350	42400	42400	42350	78
323	20231212	134300	3433110350	42350	42350	42400	42350	283
324	20231212	134200	3421123150	42350	42400	42450	42350	913
325	20231212	134100	3382413950	42450	42450	42450	42450	11
326	20231212	134000	3381947000	42400	42450	42450	42400	53
327	20231212	133900	3379699250	42450	42450	42450	42450	31
328	20231212	133800	3378383300	42400	42450	42450	42400	19
329	20231212	133700	3377577200	42400	42400	42450	42400	33
330	20231212	133600	3376177500	42400	42450	42450	42400	24
331	20231212	133500	3375159400	42450	42450	42450	42400	240
332	20231212	133400	3364977400	42450	42400	42450	42400	158
333	20231212	133300	3358273250	42400	42350	42400	42350	290
334	20231212	133200	3345977350	42350	42350	42350	42350	66
335	20231212	133100	3343182250	42350	42350	42400	42350	340
336	20231212	133000	3328766900	42350	42400	42400	42350	402
337	20231212	132900	3311723900	42400	42400	42400	42400	61
338	20231212	132800	3309137500	42400	42400	42400	42400	20
339	20231212	132700	3308289500	42400	42400	42400	42400	170
340	20231212	132600	3301081500	42400	42400	42400	42350	592
341	20231212	132500	3275981700	42400	42300	42400	42300	1214
342	20231212	132400	3224608250	42300	42250	42300	42250	430
343	20231212	132300	3206437550	42200	42250	42250	42200	261
344	20231212	132200	3195411250	42250	42200	42250	42200	1095
345	20231212	132100	3149196950	42150	42150	42200	42150	127
346	20231212	132000	3143840300	42200	42150	42200	42150	40
347	20231212	131900	3142153800	42150	42150	42150	42150	10
348	20231212	131800	3141732300	42150	42150	42150	42150	12
349	20231212	131700	3141226500	42200	42150	42200	42150	5
350	20231212	131600	3141015700	42150	42150	42200	42150	836
351	20231212	131500	3105776750	42100	42100	42100	42100	30
352	20231212	131400	3104513750	42100	42100	42100	42100	47
353	20231212	131300	3102535050	42100	42100	42100	42100	41
354	20231212	131200	3100808950	42100	42100	42100	42100	33
355	20231212	131100	3099419650	42100	42100	42100	42100	53
356	20231212	131000	3097188350	42100	42100	42150	42100	49
357	20231212	130900	3095125350	42100	42100	42100	42100	148
358	20231212	130800	3088894550	42100	42150	42150	42100	62
359	20231212	130700	3086282750	42100	42100	42100	42100	11
360	20231212	130600	3085819650	42100	42150	42150	42100	84
361	20231212	130500	3082282550	42150	42150	42150	42150	49
362	20231212	130400	3080217200	42150	42150	42150	42150	52
363	20231212	130300	3078025400	42150	42150	42200	42150	129
364	20231212	130200	3072586550	42150	42150	42150	42150	9
365	20231212	130100	3072207200	42150	42150	42150	42150	5
366	20231212	130000	3071996450	42150	42200	42200	42150	15
367	20231212	125900	3071363550	42150	42100	42150	42100	427
368	20231212	125800	3053366450	42100	42100	42150	42100	246
369	20231212	125700	3043009400	42100	42100	42100	42050	52
370	20231212	125600	3040821250	42100	42100	42100	42050	277
371	20231212	125500	3029160050	42100	42100	42150	42100	164
372	20231212	125400	3022255500	42100	42100	42100	42100	20
373	20231212	125300	3021413500	42150	42100	42150	42100	423
374	20231212	125200	3003584850	42150	42150	42200	42150	258
375	20231212	125100	2992710100	42150	42250	42250	42150	524
376	20231212	125000	2970583000	42250	42250	42250	42250	372
377	20231212	124900	2954866000	42250	42300	42300	42250	1279
378	20231212	124800	2900765800	42250	42300	42300	42250	147
379	20231212	124700	2894553400	42250	42250	42250	42250	64
380	20231212	124600	2891849400	42250	42250	42300	42250	141
381	20231212	124500	2885890800	42250	42250	42300	42250	55
382	20231212	124400	2883566350	42250	42300	42300	42250	50
383	20231212	124300	2881453350	42250	42250	42250	42250	70
384	20231212	124200	2878495850	42250	42250	42250	42250	77
385	20231212	124100	2875242600	42300	42300	42300	42250	64
386	20231212	124000	2872537850	42300	42300	42300	42250	38
387	20231212	123900	2870931000	42250	42250	42250	42250	19
388	20231212	123800	2870128250	42300	42300	42300	42250	94
389	20231212	123700	2866153100	42250	42300	42300	42250	44
390	20231212	123600	2864292400	42250	42250	42250	42250	20
391	20231212	123500	2863447400	42250	42250	42300	42250	486
392	20231212	123400	2842904300	42300	42250	42300	42250	40
393	20231212	123300	2841212900	42300	42250	42300	42250	114
394	20231212	123200	2836393900	42250	42250	42300	42250	170
395	20231212	123100	2829209400	42250	42250	42250	42250	271
396	20231212	123000	2817759650	42300	42300	42300	42250	28
397	20231212	122900	2816576250	42300	42250	42300	42250	145
398	20231212	122800	2810446550	42250	42250	42250	42250	32
399	20231212	122700	2809094550	42300	42300	42300	42300	64
400	20231212	122600	2806387350	42250	42300	42300	42250	29
401	20231212	122500	2805161250	42250	42300	42300	42250	41
402	20231212	122400	2803428700	42300	42250	42300	42250	26
403	20231212	122300	2802329550	42250	42200	42250	42200	426
404	20231212	122200	2784331550	42200	42150	42250	42150	330
405	20231212	122100	2770406450	42200	42150	42250	42150	703
406	20231212	122000	2740745000	42200	42100	42200	42100	374
407	20231212	121900	2724976750	42100	42100	42100	42100	11
408	20231212	121800	2724513650	42100	42150	42150	42100	136
409	20231212	121700	2718787350	42100	42100	42150	42100	527
410	20231212	121600	2696593050	42050	42100	42100	42050	79
411	20231212	121500	2693270050	42050	42050	42050	42050	430
412	20231212	121400	2675188550	42000	42050	42050	42000	257
413	20231212	121300	2664383650	42000	42050	42050	42000	108
414	20231212	121200	2659847500	42000	42000	42000	42000	149
415	20231212	121100	2653589500	42000	42000	42000	42000	141
416	20231212	121000	2647667500	42000	41950	42050	41950	354
417	20231212	120900	2632799600	41950	41950	42000	41950	152
418	20231212	120800	2626422250	42000	42000	42050	42000	131
419	20231212	120700	2620918750	42050	42000	42050	41900	230
420	20231212	120600	2611264200	42000	42050	42050	42000	52
421	20231212	120500	2609079700	42000	41950	42000	41950	1878
422	20231212	120400	2530248150	41950	41950	41950	41950	173
423	20231212	120300	2522990800	42000	41900	42000	41900	299
424	20231212	120200	2510447250	41950	41950	42000	41900	622
425	20231212	120100	2484358800	41950	41950	41950	41950	199
426	20231212	120000	2476010750	41950	41950	42000	41950	177
427	20231212	115900	2468585550	41950	41950	42000	41950	81
428	20231212	115800	2465187350	41950	41950	41950	41950	49
429	20231212	115700	2463131800	41950	41950	41950	41950	47
430	20231212	115600	2461160150	41950	41950	42000	41950	133
431	20231212	115500	2455580750	42000	42000	42000	41950	104
432	20231212	115400	2451212800	42000	42000	42000	42000	307
433	20231212	115300	2438318800	42000	42000	42050	42000	174
434	20231212	115200	2431010700	42000	42000	42000	42000	185
435	20231212	115100	2423240700	42000	42050	42050	42000	455
436	20231212	115000	2404110650	42050	42050	42050	42050	452
437	20231212	114900	2385104050	42050	42000	42050	42000	104
438	20231212	114800	2380733800	42000	42000	42000	42000	191
439	20231212	114700	2372711800	42000	42050	42050	42000	42
440	20231212	114600	2370947700	42000	42050	42050	42000	395
441	20231212	114500	2354353000	42050	42050	42050	42050	604
442	20231212	114400	2328954800	42050	42050	42050	42000	1176
443	20231212	114300	2279561350	42050	42000	42050	42000	870
444	20231212	114200	2242982100	42000	42000	42050	42000	88
445	20231212	114100	2239283750	42000	42050	42050	42000	168
446	20231212	114000	2232221750	42000	42000	42050	42000	112
447	20231212	113900	2227517650	42000	42050	42050	42000	120
448	20231212	113800	2222475150	42050	42050	42050	42000	118
449	20231212	113700	2217516550	42000	42000	42050	42000	104
450	20231212	113600	2213148200	42050	42050	42100	42000	527
451	20231212	113500	2190989400	42100	42050	42100	42050	109
452	20231212	113400	2186405750	42050	42100	42100	42050	77
453	20231212	113300	2183166950	42100	42050	42100	42000	500
454	20231212	113200	2162141750	42050	42100	42100	42000	2130
455	20231212	113100	2072609000	42050	42100	42100	42050	362
456	20231212	113000	2057384800	42050	42150	42150	42050	2701
457	20231212	112900	1943642200	42150	42150	42150	42150	11
458	20231212	112800	1943178550	42150	42150	42150	42150	117
459	20231212	112700	1938247000	42150	42200	42200	42150	206
460	20231212	112600	1929561500	42150	42150	42150	42150	159
461	20231212	112500	1922859650	42150	42150	42200	42150	142
462	20231212	112400	1916873950	42200	42200	42250	42150	785
463	20231212	112300	1883750200	42200	42350	42350	42200	2175
464	20231212	112200	1791793650	42300	42300	42350	42300	68
465	20231212	112100	1788916300	42350	42350	42350	42300	647
466	20231212	112000	1761520100	42350	42350	42350	42350	122
467	20231212	111900	1756353400	42400	42400	42400	42350	165
468	20231212	111800	1749358400	42400	42350	42400	42350	32
469	20231212	111700	1748002200	42400	42350	42400	42350	12
470	20231212	111600	1747493950	42350	42350	42400	42350	210
471	20231212	111500	1738591400	42350	42400	42400	42350	30
472	20231212	111400	1737320550	42350	42350	42350	42350	69
473	20231212	111300	1734398400	42350	42350	42400	42350	425
474	20231212	111200	1716385000	42350	42400	42400	42350	63
475	20231212	111100	1713715900	42350	42400	42400	42350	21
476	20231212	111000	1712826500	42400	42400	42400	42350	704
477	20231212	110900	1682981550	42400	42400	42450	42400	148
478	20231212	110800	1676704650	42450	42450	42500	42400	472
479	20231212	110700	1656669100	42400	42450	42450	42400	32
480	20231212	110600	1655311200	42400	42450	42450	42400	98
481	20231212	110500	1651155550	42400	42400	42450	42400	67
482	20231212	110400	1648314700	42400	42400	42400	42400	83
483	20231212	110300	1644795500	42400	42450	42500	42400	819
484	20231212	110200	1610041950	42450	42450	42450	42450	0
485	20231212	110100	1610041950	42450	42450	42450	42450	31
486	20231212	110000	1608726000	42450	42450	42450	42450	24
487	20231212	105900	1607707200	42450	42500	42500	42450	38
488	20231212	105800	1606093500	42500	42500	42500	42500	31
489	20231212	105700	1604776000	42500	42550	42550	42500	30
490	20231212	105600	1603500250	42500	42500	42500	42450	304
491	20231212	105500	1590584350	42550	42650	42650	42500	669
492	20231212	105400	1562080500	42650	42600	42750	42600	503
493	20231212	105300	1540617800	42600	42650	42650	42600	143
494	20231212	105200	1534525000	42600	42600	42600	42600	102
495	20231212	105100	1530179800	42600	42600	42600	42600	30
496	20231212	105000	1528901800	42600	42700	42700	42600	371
497	20231212	104900	1513067900	42600	42550	42750	42500	489
498	20231212	104800	1492224950	42550	42550	42550	42500	3
499	20231212	104700	1492097350	42500	42500	42550	42450	131
500	20231212	104600	1486526600	42450	42450	42500	42450	116
501	20231212	104500	1481602350	42450	42450	42500	42450	25
502	20231212	104400	1480541050	42450	42450	42550	42450	66
503	20231212	104300	1477739100	42500	42550	42550	42450	174
504	20231212	104200	1470343600	42550	42500	42600	42500	701
505	20231212	104100	1440509300	42500	42550	42550	42500	91
506	20231212	104000	1436638050	42550	42500	42550	42500	15
507	20231212	103900	1436000500	42550	42550	42550	42500	291
508	20231212	103800	1423618500	42550	42500	42550	42500	46
509	20231212	103700	1421661950	42550	42500	42550	42500	98
510	20231212	103600	1417492700	42500	42400	42500	42400	148
511	20231212	103500	1411208000	42450	42400	42450	42400	97
512	20231212	103400	1407093600	42400	42400	42400	42400	144
513	20231212	103300	1400988000	42400	42450	42450	42400	168
514	20231212	103200	1393859150	42400	42450	42450	42350	2398
515	20231212	103100	1292161100	42450	42500	42500	42450	83
516	20231212	103000	1288633750	42500	42450	42500	42450	114
517	20231212	102900	1283794400	42450	42450	42450	42450	9
518	20231212	102800	1283412350	42450	42500	42550	42450	46
519	20231212	102700	1281458400	42550	42500	42550	42450	298
520	20231212	102600	1268784950	42500	42500	42500	42450	54
521	20231212	102500	1266490000	42500	42550	42550	42450	145
522	20231212	102400	1260327950	42550	42500	42550	42450	1047
523	20231212	102300	1215875800	42500	42450	42550	42450	389
524	20231212	102200	1199342250	42450	42450	42450	42450	43
525	20231212	102100	1197516900	42450	42500	42500	42450	544
526	20231212	102000	1174423200	42450	42500	42500	42450	15
527	20231212	101900	1173785950	42450	42450	42450	42450	3
528	20231212	101800	1173658600	42450	42500	42500	42450	57
529	20231212	101700	1171238750	42500	42450	42500	42450	20
530	20231212	101600	1170388950	42450	42500	42500	42450	59
531	20231212	101500	1167883350	42450	42600	42600	42450	1383
532	20231212	101400	1109101150	42550	42550	42550	42550	81
533	20231212	101300	1105654600	42550	42550	42550	42550	60
534	20231212	101200	1103101600	42550	42500	42550	42500	40
535	20231212	101100	1101399700	42550	42500	42550	42500	70
536	20231212	101000	1098424500	42550	42500	42550	42500	98
537	20231212	100900	1094254700	42500	42550	42550	42500	53
538	20231212	100800	1092000200	42500	42550	42550	42500	284
539	20231212	100700	1079928250	42500	42600	42650	42500	189
540	20231212	100600	1071881250	42600	42500	42900	42500	1343
541	20231212	100500	1014379800	42750	42550	42750	42500	298
542	20231212	100400	1001656700	42550	42450	42550	42450	53
543	20231212	100300	999403800	42550	42500	42650	42450	425
544	20231212	100200	981328450	42450	42450	42700	42450	957
545	20231212	100100	940643350	42400	42400	42450	42400	89
546	20231212	100000	936869200	42400	42500	42500	42400	494
547	20231212	095900	915908150	42500	42450	42500	42450	51
548	20231212	095800	913741100	42450	42450	42500	42450	537
549	20231212	095700	890944200	42450	42500	42500	42450	37
550	20231212	095600	889372200	42450	42500	42500	42450	6
551	20231212	095500	889117250	42500	42600	42600	42450	474
552	20231212	095400	868959000	42600	42550	42600	42500	334
553	20231212	095300	854744050	42550	42500	42550	42500	61
554	20231212	095200	852149200	42500	42450	42500	42450	48
555	20231212	095100	850110050	42500	42450	42500	42450	72
556	20231212	095000	847050500	42500	42550	42550	42500	208
557	20231212	094900	838206750	42550	42500	42550	42500	100
558	20231212	094800	833952750	42550	42550	42550	42500	284
559	20231212	094700	821870050	42550	42650	42700	42550	240
560	20231212	094600	811648350	42550	42550	42600	42550	222
561	20231212	094500	802194850	42550	42600	42600	42550	53
562	20231212	094400	799939200	42600	42600	42600	42550	58
563	20231212	094300	797469200	42600	42750	42750	42600	56
564	20231212	094200	795082250	42500	42500	42550	42500	123
565	20231212	094100	789852950	42500	42450	42700	42450	359
566	20231212	094000	774568050	42500	42550	42700	42400	270
567	20231212	093900	763085750	42450	42500	42500	42450	112
568	20231212	093800	758327200	42500	42450	42500	42350	1864
569	20231212	093700	679276050	42500	42500	42500	42450	573
570	20231212	093600	654936400	42500	42550	42550	42500	36
571	20231212	093500	653406200	42550	42450	42550	42450	120
572	20231212	093400	648312100	42450	42650	42650	42450	565
573	20231212	093300	624284250	42700	42600	42700	42600	65
574	20231212	093200	621511950	42650	42600	42650	42600	747
575	20231212	093100	589683000	42600	42500	42600	42500	527
576	20231212	093000	567254150	42500	42600	42600	42450	668
577	20231212	092900	538856250	42600	42650	42650	42550	455
578	20231212	092800	519471100	42650	42750	42800	42650	533
579	20231212	092700	496717950	42750	42750	42800	42750	163
580	20231212	092600	489745150	42800	42850	42850	42800	228
581	20231212	092500	479981500	42850	42750	42850	42750	9
582	20231212	092400	479596650	42750	42750	42850	42750	105
583	20231212	092300	475103250	42750	42850	42850	42700	274
584	20231212	092200	463381500	42850	42850	42850	42700	415
585	20231212	092100	445626250	42700	42850	42850	42700	374
586	20231212	092000	429638500	42750	42800	42800	42700	86
587	20231212	091900	425960200	42800	42700	42850	42700	418
588	20231212	091800	408091400	42750	42750	42850	42700	315
589	20231212	091700	394616250	42750	42800	42800	42750	81
590	20231212	091600	391150400	42750	42800	42800	42750	119
591	20231212	091500	386060250	42850	42800	42900	42800	61
592	20231212	091400	383446900	42700	42900	42950	42700	689
593	20231212	091300	353961200	42900	43050	43050	42900	656
594	20231212	091200	325736500	43050	43050	43100	43050	321
595	20231212	091100	311916650	43050	43100	43100	43050	387
596	20231212	091000	295253200	43100	43100	43150	43050	289
597	20231212	090900	282793850	43050	42900	43050	42900	1375
598	20231212	090800	223747450	42900	42850	42950	42850	867
599	20231212	090700	186577650	42850	42850	42900	42850	431
600	20231212	090600	168109250	42850	42800	42850	42800	822
601	20231212	090500	132912350	42750	42800	42850	42750	479
602	20231212	090400	112413700	42800	42750	42800	42750	267
603	20231212	090300	100997800	42750	42850	42850	42750	297
604	20231212	090200	88296300	42850	42900	42900	42800	102
605	20231212	090100	83925600	42900	42900	42950	42550	788
606	20231212	090000	50151450	42450	42400	42950	42350	1147