KissMeData/200670/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	203100	1913393050	35750	35750	35750	35750	364
3	20231212	203000	1913393050	35750	35750	35750	35750	0
4	20231212	202900	1913393050	35750	35750	35750	35750	0
5	20231212	202800	1913393050	35750	35750	35750	35750	0
6	20231212	202700	1913393050	35750	35750	35750	35750	0
7	20231212	202600	1913393050	35750	35750	35750	35750	0
8	20231212	202500	1913393050	35750	35750	35750	35750	0
9	20231212	202400	1913393050	35750	35750	35750	35750	0
10	20231212	202300	1913393050	35750	35750	35750	35750	0
11	20231212	202200	1913393050	35750	35750	35750	35750	0
12	20231212	202100	1913393050	35750	35750	35750	35750	0
13	20231212	202000	1913393050	35750	35750	35750	35750	0
14	20231212	201900	1913393050	35750	35750	35750	35750	0
15	20231212	201800	1913393050	35750	35750	35750	35750	0
16	20231212	201700	1913393050	35750	35750	35750	35750	0
17	20231212	201600	1913393050	35750	35750	35750	35750	0
18	20231212	201500	1913393050	35750	35750	35750	35750	0
19	20231212	201400	1913393050	35750	35750	35750	35750	0
20	20231212	201300	1913393050	35750	35750	35750	35750	0
21	20231212	201200	1913393050	35750	35750	35750	35750	0
22	20231212	201100	1913393050	35750	35750	35750	35750	0
23	20231212	201000	1913393050	35750	35750	35750	35750	0
24	20231212	200900	1913393050	35750	35750	35750	35750	0
25	20231212	200800	1913393050	35750	35750	35750	35750	0
26	20231212	200700	1913393050	35750	35750	35750	35750	0
27	20231212	200600	1913393050	35750	35750	35750	35750	0
28	20231212	200500	1913393050	35750	35750	35750	35750	0
29	20231212	200400	1913393050	35750	35750	35750	35750	0
30	20231212	200300	1913393050	35750	35750	35750	35750	0
31	20231212	200200	1913393050	35750	35750	35750	35750	0
32	20231212	200100	1913393050	35750	35750	35750	35750	364
33	20231212	200000	1913393050	35750	35750	35750	35750	0
34	20231212	195900	1913393050	35750	35750	35750	35750	0
35	20231212	195800	1913393050	35750	35750	35750	35750	0
36	20231212	195700	1913393050	35750	35750	35750	35750	0
37	20231212	195600	1913393050	35750	35750	35750	35750	0
38	20231212	195500	1913393050	35750	35750	35750	35750	0
39	20231212	195400	1913393050	35750	35750	35750	35750	0
40	20231212	195300	1913393050	35750	35750	35750	35750	0
41	20231212	195200	1913393050	35750	35750	35750	35750	0
42	20231212	195100	1913393050	35750	35750	35750	35750	0
43	20231212	195000	1913393050	35750	35750	35750	35750	0
44	20231212	194900	1913393050	35750	35750	35750	35750	0
45	20231212	194800	1913393050	35750	35750	35750	35750	0
46	20231212	194700	1913393050	35750	35750	35750	35750	0
47	20231212	194600	1913393050	35750	35750	35750	35750	0
48	20231212	194500	1913393050	35750	35750	35750	35750	0
49	20231212	194400	1913393050	35750	35750	35750	35750	0
50	20231212	194300	1913393050	35750	35750	35750	35750	0
51	20231212	194200	1913393050	35750	35750	35750	35750	0
52	20231212	194100	1913393050	35750	35750	35750	35750	0
53	20231212	194000	1913393050	35750	35750	35750	35750	0
54	20231212	193900	1913393050	35750	35750	35750	35750	0
55	20231212	193800	1913393050	35750	35750	35750	35750	0
56	20231212	193700	1913393050	35750	35750	35750	35750	0
57	20231212	193600	1913393050	35750	35750	35750	35750	0
58	20231212	193500	1913393050	35750	35750	35750	35750	0
59	20231212	193400	1913393050	35750	35750	35750	35750	0
60	20231212	193300	1913393050	35750	35750	35750	35750	0
61	20231212	193200	1913393050	35750	35750	35750	35750	0
62	20231212	193100	1913393050	35750	35750	35750	35750	364
63	20231212	193000	1913393050	35750	35750	35750	35750	0
64	20231212	192900	1913393050	35750	35750	35750	35750	0
65	20231212	192800	1913393050	35750	35750	35750	35750	0
66	20231212	192700	1913393050	35750	35750	35750	35750	0
67	20231212	192600	1913393050	35750	35750	35750	35750	0
68	20231212	192500	1913393050	35750	35750	35750	35750	0
69	20231212	192400	1913393050	35750	35750	35750	35750	0
70	20231212	192300	1913393050	35750	35750	35750	35750	0
71	20231212	192200	1913393050	35750	35750	35750	35750	0
72	20231212	192100	1913393050	35750	35750	35750	35750	0
73	20231212	192000	1913393050	35750	35750	35750	35750	0
74	20231212	191900	1913393050	35750	35750	35750	35750	0
75	20231212	191800	1913393050	35750	35750	35750	35750	0
76	20231212	191700	1913393050	35750	35750	35750	35750	0
77	20231212	191600	1913393050	35750	35750	35750	35750	0
78	20231212	191500	1913393050	35750	35750	35750	35750	0
79	20231212	191400	1913393050	35750	35750	35750	35750	0
80	20231212	191300	1913393050	35750	35750	35750	35750	0
81	20231212	191200	1913393050	35750	35750	35750	35750	0
82	20231212	191100	1913393050	35750	35750	35750	35750	0
83	20231212	191000	1913393050	35750	35750	35750	35750	0
84	20231212	190900	1913393050	35750	35750	35750	35750	0
85	20231212	190800	1913393050	35750	35750	35750	35750	0
86	20231212	190700	1913393050	35750	35750	35750	35750	0
87	20231212	190600	1913393050	35750	35750	35750	35750	0
88	20231212	190500	1913393050	35750	35750	35750	35750	0
89	20231212	190400	1913393050	35750	35750	35750	35750	0
90	20231212	190300	1913393050	35750	35750	35750	35750	0
91	20231212	190200	1913393050	35750	35750	35750	35750	0
92	20231212	190100	1913393050	35750	35750	35750	35750	364
93	20231212	190000	1913393050	35750	35750	35750	35750	0
94	20231212	185900	1913393050	35750	35750	35750	35750	0
95	20231212	185800	1913393050	35750	35750	35750	35750	0
96	20231212	185700	1913393050	35750	35750	35750	35750	0
97	20231212	185600	1913393050	35750	35750	35750	35750	0
98	20231212	185500	1913393050	35750	35750	35750	35750	0
99	20231212	185400	1913393050	35750	35750	35750	35750	0
100	20231212	185300	1913393050	35750	35750	35750	35750	0
101	20231212	185200	1913393050	35750	35750	35750	35750	0
102	20231212	185100	1913393050	35750	35750	35750	35750	0
103	20231212	185000	1913393050	35750	35750	35750	35750	0
104	20231212	184900	1913393050	35750	35750	35750	35750	0
105	20231212	184800	1913393050	35750	35750	35750	35750	0
106	20231212	184700	1913393050	35750	35750	35750	35750	0
107	20231212	184600	1913393050	35750	35750	35750	35750	0
108	20231212	184500	1913393050	35750	35750	35750	35750	0
109	20231212	184400	1913393050	35750	35750	35750	35750	0
110	20231212	184300	1913393050	35750	35750	35750	35750	0
111	20231212	184200	1913393050	35750	35750	35750	35750	0
112	20231212	184100	1913393050	35750	35750	35750	35750	0
113	20231212	184000	1913393050	35750	35750	35750	35750	0
114	20231212	183900	1913393050	35750	35750	35750	35750	0
115	20231212	183800	1913393050	35750	35750	35750	35750	0
116	20231212	183700	1913393050	35750	35750	35750	35750	0
117	20231212	183600	1913393050	35750	35750	35750	35750	0
118	20231212	183500	1913393050	35750	35750	35750	35750	0
119	20231212	183400	1913393050	35750	35750	35750	35750	0
120	20231212	183300	1913393050	35750	35750	35750	35750	0
121	20231212	183200	1913393050	35750	35750	35750	35750	0
122	20231212	183100	1913393050	35750	35750	35750	35750	364
123	20231212	183000	1913393050	35750	35750	35750	35750	0
124	20231212	182900	1913393050	35750	35750	35750	35750	0
125	20231212	182800	1913393050	35750	35750	35750	35750	0
126	20231212	182700	1913393050	35750	35750	35750	35750	0
127	20231212	182600	1913393050	35750	35750	35750	35750	0
128	20231212	182500	1913393050	35750	35750	35750	35750	0
129	20231212	182400	1913393050	35750	35750	35750	35750	0
130	20231212	182300	1913393050	35750	35750	35750	35750	0
131	20231212	182200	1913393050	35750	35750	35750	35750	0
132	20231212	182100	1913393050	35750	35750	35750	35750	0
133	20231212	182000	1913393050	35750	35750	35750	35750	0
134	20231212	181900	1913393050	35750	35750	35750	35750	0
135	20231212	181800	1913393050	35750	35750	35750	35750	0
136	20231212	181700	1913393050	35750	35750	35750	35750	0
137	20231212	181600	1913393050	35750	35750	35750	35750	0
138	20231212	181500	1913393050	35750	35750	35750	35750	0
139	20231212	181400	1913393050	35750	35750	35750	35750	0
140	20231212	181300	1913393050	35750	35750	35750	35750	0
141	20231212	181200	1913393050	35750	35750	35750	35750	0
142	20231212	181100	1913393050	35750	35750	35750	35750	0
143	20231212	181000	1913393050	35750	35750	35750	35750	0
144	20231212	180900	1913393050	35750	35750	35750	35750	0
145	20231212	180800	1913393050	35750	35750	35750	35750	0
146	20231212	180700	1913393050	35750	35750	35750	35750	0
147	20231212	180600	1913393050	35750	35750	35750	35750	0
148	20231212	180500	1913393050	35750	35750	35750	35750	0
149	20231212	180400	1913393050	35750	35750	35750	35750	0
150	20231212	180300	1913393050	35750	35750	35750	35750	0
151	20231212	180200	1913393050	35750	35750	35750	35750	0
152	20231212	180100	1913393050	35750	35750	35750	35750	364
153	20231212	180000	1913393050	35750	35750	35750	35750	0
154	20231212	175900	1913393050	35750	35750	35750	35750	0
155	20231212	175800	1913393050	35750	35750	35750	35750	0
156	20231212	175700	1913393050	35750	35750	35750	35750	0
157	20231212	175600	1913393050	35750	35750	35750	35750	0
158	20231212	175500	1913393050	35750	35750	35750	35750	0
159	20231212	175400	1913393050	35750	35750	35750	35750	0
160	20231212	175300	1913393050	35750	35750	35750	35750	0
161	20231212	175200	1913393050	35750	35750	35750	35750	0
162	20231212	175100	1913393050	35750	35750	35750	35750	0
163	20231212	175000	1913393050	35750	35750	35750	35750	0
164	20231212	174900	1913393050	35750	35750	35750	35750	0
165	20231212	174800	1913393050	35750	35750	35750	35750	0
166	20231212	174700	1913393050	35750	35750	35750	35750	0
167	20231212	174600	1913393050	35750	35750	35750	35750	0
168	20231212	174500	1913393050	35750	35750	35750	35750	0
169	20231212	174400	1913393050	35750	35750	35750	35750	0
170	20231212	174300	1913393050	35750	35750	35750	35750	0
171	20231212	174200	1913393050	35750	35750	35750	35750	0
172	20231212	174100	1913393050	35750	35750	35750	35750	0
173	20231212	174000	1913393050	35750	35750	35750	35750	0
174	20231212	173900	1913393050	35750	35750	35750	35750	0
175	20231212	173800	1913393050	35750	35750	35750	35750	0
176	20231212	173700	1913393050	35750	35750	35750	35750	0
177	20231212	173600	1913393050	35750	35750	35750	35750	0
178	20231212	173500	1913393050	35750	35750	35750	35750	0
179	20231212	173400	1913393050	35750	35750	35750	35750	0
180	20231212	173300	1913393050	35750	35750	35750	35750	0
181	20231212	173200	1913393050	35750	35750	35750	35750	0
182	20231212	173100	1913393050	35750	35750	35750	35750	364
183	20231212	173000	1913393050	35750	35750	35750	35750	0
184	20231212	172900	1913393050	35750	35750	35750	35750	0
185	20231212	172800	1913393050	35750	35750	35750	35750	0
186	20231212	172700	1913393050	35750	35750	35750	35750	0
187	20231212	172600	1913393050	35750	35750	35750	35750	0
188	20231212	172500	1913393050	35750	35750	35750	35750	0
189	20231212	172400	1913393050	35750	35750	35750	35750	0
190	20231212	172300	1913393050	35750	35750	35750	35750	0
191	20231212	172200	1913393050	35750	35750	35750	35750	0
192	20231212	172100	1913393050	35750	35750	35750	35750	0
193	20231212	172000	1913393050	35750	35750	35750	35750	0
194	20231212	171900	1913393050	35750	35750	35750	35750	0
195	20231212	171800	1913393050	35750	35750	35750	35750	0
196	20231212	171700	1913393050	35750	35750	35750	35750	0
197	20231212	171600	1913393050	35750	35750	35750	35750	0
198	20231212	171500	1913393050	35750	35750	35750	35750	0
199	20231212	171400	1913393050	35750	35750	35750	35750	0
200	20231212	171300	1913393050	35750	35750	35750	35750	0
201	20231212	171200	1913393050	35750	35750	35750	35750	0
202	20231212	171100	1913393050	35750	35750	35750	35750	0
203	20231212	171000	1913393050	35750	35750	35750	35750	0
204	20231212	170900	1913393050	35750	35750	35750	35750	0
205	20231212	170800	1913393050	35750	35750	35750	35750	0
206	20231212	170700	1913393050	35750	35750	35750	35750	0
207	20231212	170600	1913393050	35750	35750	35750	35750	0
208	20231212	170500	1913393050	35750	35750	35750	35750	0
209	20231212	170400	1913393050	35750	35750	35750	35750	0
210	20231212	170300	1913393050	35750	35750	35750	35750	0
211	20231212	170200	1913393050	35750	35750	35750	35750	0
212	20231212	170100	1913393050	35750	35750	35750	35750	364
213	20231212	170000	1913393050	35750	35750	35750	35750	0
214	20231212	165900	1913393050	35750	35750	35750	35750	0
215	20231212	165800	1913393050	35750	35750	35750	35750	0
216	20231212	165700	1913393050	35750	35750	35750	35750	0
217	20231212	165600	1913393050	35750	35750	35750	35750	0
218	20231212	165500	1913393050	35750	35750	35750	35750	0
219	20231212	165400	1913393050	35750	35750	35750	35750	0
220	20231212	165300	1913393050	35750	35750	35750	35750	0
221	20231212	165200	1913393050	35750	35750	35750	35750	0
222	20231212	165100	1913393050	35750	35750	35750	35750	0
223	20231212	165000	1913393050	35750	35750	35750	35750	0
224	20231212	164900	1913393050	35750	35750	35750	35750	0
225	20231212	164800	1913393050	35750	35750	35750	35750	0
226	20231212	164700	1913393050	35750	35750	35750	35750	0
227	20231212	164600	1913393050	35750	35750	35750	35750	0
228	20231212	164500	1913393050	35750	35750	35750	35750	0
229	20231212	164400	1913393050	35750	35750	35750	35750	0
230	20231212	164300	1913393050	35750	35750	35750	35750	0
231	20231212	164200	1913393050	35750	35750	35750	35750	0
232	20231212	164100	1913393050	35750	35750	35750	35750	0
233	20231212	164000	1913393050	35750	35750	35750	35750	0
234	20231212	163900	1913393050	35750	35750	35750	35750	0
235	20231212	163800	1913393050	35750	35750	35750	35750	0
236	20231212	163700	1913393050	35750	35750	35750	35750	0
237	20231212	163600	1913393050	35750	35750	35750	35750	0
238	20231212	163500	1913393050	35750	35750	35750	35750	0
239	20231212	163400	1913393050	35750	35750	35750	35750	0
240	20231212	163300	1913393050	35750	35750	35750	35750	0
241	20231212	163200	1913393050	35750	35750	35750	35750	0
242	20231212	163100	1913393050	35750	35750	35750	35750	364
243	20231212	163000	1913393050	35750	35750	35750	35750	0
244	20231212	162900	1913393050	35750	35750	35750	35750	0
245	20231212	162800	1913393050	35750	35750	35750	35750	0
246	20231212	162700	1913393050	35750	35750	35750	35750	0
247	20231212	162600	1913393050	35750	35750	35750	35750	0
248	20231212	162500	1913393050	35750	35750	35750	35750	0
249	20231212	162400	1913393050	35750	35750	35750	35750	0
250	20231212	162300	1913393050	35750	35750	35750	35750	0
251	20231212	162200	1913393050	35750	35750	35750	35750	0
252	20231212	162100	1913393050	35750	35750	35750	35750	0
253	20231212	162000	1913393050	35750	35750	35750	35750	0
254	20231212	161900	1913393050	35750	35750	35750	35750	0
255	20231212	161800	1913393050	35750	35750	35750	35750	0
256	20231212	161700	1913393050	35750	35750	35750	35750	0
257	20231212	161600	1913393050	35750	35750	35750	35750	0
258	20231212	161500	1913393050	35750	35750	35750	35750	0
259	20231212	161400	1913393050	35750	35750	35750	35750	0
260	20231212	161300	1913393050	35750	35750	35750	35750	0
261	20231212	161200	1913393050	35750	35750	35750	35750	0
262	20231212	161100	1913393050	35750	35750	35750	35750	0
263	20231212	161000	1913393050	35750	35750	35750	35750	0
264	20231212	160900	1913393050	35750	35750	35750	35750	0
265	20231212	160800	1913393050	35750	35750	35750	35750	0
266	20231212	160700	1913393050	35750	35750	35750	35750	0
267	20231212	160600	1913393050	35750	35750	35750	35750	0
268	20231212	160500	1913393050	35750	35750	35750	35750	0
269	20231212	160400	1913393050	35750	35750	35750	35750	0
270	20231212	160300	1913393050	35750	35750	35750	35750	0
271	20231212	160200	1913393050	35750	35750	35750	35750	0
272	20231212	160100	1913393050	35750	35750	35750	35750	364
273	20231212	160000	1913393050	35750	35750	35750	35750	0
274	20231212	155900	1913393050	35750	35750	35750	35750	0
275	20231212	155800	1913393050	35750	35750	35750	35750	0
276	20231212	155700	1913393050	35750	35750	35750	35750	0
277	20231212	155600	1913393050	35750	35750	35750	35750	0
278	20231212	155500	1913393050	35750	35750	35750	35750	0
279	20231212	155400	1913393050	35750	35750	35750	35750	0
280	20231212	155300	1913393050	35750	35750	35750	35750	0
281	20231212	155200	1913393050	35750	35750	35750	35750	0
282	20231212	155100	1913393050	35750	35750	35750	35750	0
283	20231212	155000	1913393050	35750	35750	35750	35750	0
284	20231212	154900	1913393050	35750	35750	35750	35750	0
285	20231212	154800	1913393050	35750	35750	35750	35750	0
286	20231212	154700	1913393050	35750	35750	35750	35750	0
287	20231212	154600	1913393050	35750	35750	35750	35750	0
288	20231212	154500	1913393050	35750	35750	35750	35750	0
289	20231212	154400	1913393050	35750	35750	35750	35750	0
290	20231212	154300	1913393050	35750	35750	35750	35750	0
291	20231212	154200	1913393050	35750	35750	35750	35750	0
292	20231212	154100	1913393050	35750	35750	35750	35750	0
293	20231212	154000	1913393050	35750	35750	35750	35750	0
294	20231212	153900	1913393050	35750	35750	35750	35750	0
295	20231212	153800	1913393050	35750	35750	35750	35750	0
296	20231212	153700	1913393050	35750	35750	35750	35750	0
297	20231212	153600	1913393050	35750	35750	35750	35750	0
298	20231212	153500	1913393050	35750	35750	35750	35750	0
299	20231212	153400	1913393050	35750	35750	35750	35750	0
300	20231212	153300	1913393050	35750	35750	35750	35750	0
301	20231212	153200	1913393050	35750	35750	35750	35750	0
302	20231212	153100	1913393050	35750	35750	35750	35750	364
303	20231212	153000	1913393050	35750	35750	35750	35750	364
304	20231212	152900	1900380050	35850	35850	35850	35850	0
305	20231212	152800	1900380050	35850	35850	35850	35850	0
306	20231212	152700	1900380050	35850	35850	35850	35850	0
307	20231212	152600	1900380050	35850	35850	35850	35850	0
308	20231212	152500	1900380050	35850	35850	35850	35850	0
309	20231212	152400	1900380050	35850	35850	35850	35850	0
310	20231212	152300	1900380050	35850	35850	35850	35850	0
311	20231212	152200	1900380050	35850	35850	35850	35850	0
312	20231212	152100	1900380050	35850	35850	35850	35850	0
313	20231212	152000	1900380050	35850	35850	35850	35850	0
314	20231212	151900	1900380050	35850	35750	35850	35550	341
315	20231212	151800	1888182650	35700	35750	35800	35650	655
316	20231212	151700	1864754900	35750	35700	35750	35650	574
317	20231212	151600	1844243000	35700	35750	35750	35600	218
318	20231212	151500	1836468850	35750	35750	35750	35650	76
319	20231212	151400	1833753950	35750	35700	35750	35600	96
320	20231212	151300	1830325900	35700	35700	35700	35650	62
321	20231212	151200	1828113350	35700	35750	35750	35650	74
322	20231212	151100	1825470900	35700	35750	35750	35700	99
323	20231212	151000	1821933950	35750	35700	35750	35600	267
324	20231212	150900	1812422750	35700	35700	35700	35650	75
325	20231212	150800	1809746400	35700	35650	35700	35600	59
326	20231212	150700	1807641700	35700	35650	35700	35600	167
327	20231212	150600	1801686850	35700	35650	35700	35600	175
328	20231212	150500	1795445750	35700	35700	35700	35600	129
329	20231212	150400	1790847150	35700	35650	35700	35650	81
330	20231212	150300	1787956300	35700	35750	35750	35650	87
331	20231212	150200	1784847900	35750	35800	35800	35750	72
332	20231212	150100	1782273250	35800	35750	35800	35700	90
333	20231212	150000	1779053250	35800	35750	35800	35700	185
334	20231212	145900	1772438600	35750	35700	35750	35700	239
335	20231212	145800	1763902200	35700	35650	35700	35650	116
336	20231212	145700	1759761550	35700	35700	35700	35600	170
337	20231212	145600	1753698750	35700	35700	35700	35650	212
338	20231212	145500	1746133950	35700	35700	35700	35650	188
339	20231212	145400	1739423900	35700	35700	35700	35650	140
340	20231212	145300	1734426650	35700	35650	35700	35650	125
341	20231212	145200	1729965000	35650	35700	35700	35600	248
342	20231212	145100	1721118850	35700	35650	35700	35650	145
343	20231212	145000	1715943500	35650	35750	35750	35650	248
344	20231212	144900	1707091600	35750	35750	35750	35650	343
345	20231212	144800	1694847150	35750	35700	35750	35700	179
346	20231212	144700	1688451050	35700	35750	35750	35650	631
347	20231212	144600	1665947250	35750	35700	35750	35700	162
348	20231212	144500	1660159650	35700	35700	35700	35700	310
349	20231212	144400	1649092650	35700	35650	35700	35650	115
350	20231212	144300	1644989350	35700	35650	35700	35650	139
351	20231212	144200	1640033400	35650	35700	35700	35600	190
352	20231212	144100	1633262500	35650	35650	35650	35650	129
353	20231212	144000	1628663650	35650	35700	35700	35650	150
354	20231212	143900	1623309250	35650	35700	35700	35650	246
355	20231212	143800	1614534950	35750	35700	35750	35700	310
356	20231212	143700	1603462600	35700	35750	35750	35700	98
357	20231212	143600	1599963850	35750	35700	35750	35700	236
358	20231212	143500	1591537000	35700	35650	35700	35600	373
359	20231212	143400	1578233750	35650	35650	35650	35650	86
360	20231212	143300	1575167850	35650	35600	35650	35600	234
361	20231212	143200	1566837250	35600	35600	35600	35550	95
362	20231212	143100	1563459400	35600	35600	35600	35550	82
363	20231212	143000	1560540800	35600	35550	35600	35500	252
364	20231212	142900	1551585700	35550	35550	35550	35550	98
365	20231212	142800	1548101800	35550	35550	35550	35500	160
366	20231212	142700	1542417800	35550	35550	35550	35550	132
367	20231212	142600	1537725200	35550	35550	35550	35550	20
368	20231212	142500	1537014200	35550	35550	35550	35500	129
369	20231212	142400	1532432900	35550	35550	35550	35550	35
370	20231212	142300	1531188650	35550	35500	35550	35500	118
371	20231212	142200	1526999300	35500	35500	35500	35500	280
372	20231212	142100	1517059300	35550	35550	35550	35550	34
373	20231212	142000	1515850600	35550	35500	35550	35500	36
374	20231212	141900	1514570850	35500	35500	35500	35500	220
375	20231212	141800	1506760850	35500	35450	35500	35450	115
376	20231212	141700	1502683050	35450	35450	35450	35450	31
377	20231212	141600	1501584100	35450	35450	35450	35450	110
378	20231212	141500	1497684600	35450	35450	35450	35400	122
379	20231212	141400	1493364700	35450	35450	35450	35450	127
380	20231212	141300	1488862550	35450	35450	35450	35450	12
381	20231212	141200	1488437150	35450	35450	35450	35450	130
382	20231212	141100	1483828650	35450	35450	35450	35450	16
383	20231212	141000	1483261450	35400	35400	35400	35400	91
384	20231212	140900	1480040050	35400	35400	35400	35400	106
385	20231212	140800	1476287650	35400	35400	35400	35400	48
386	20231212	140700	1474588450	35400	35400	35400	35400	119
387	20231212	140600	1470375850	35400	35400	35400	35400	72
388	20231212	140500	1467827050	35400	35400	35400	35400	116
389	20231212	140400	1463720650	35400	35400	35400	35400	34
390	20231212	140300	1462517050	35350	35400	35400	35350	116
391	20231212	140200	1458411350	35400	35400	35400	35400	38
392	20231212	140100	1457066150	35400	35400	35400	35350	232
393	20231212	140000	1448864250	35400	35400	35400	35400	37
394	20231212	135900	1447554450	35400	35400	35400	35400	105
395	20231212	135800	1443837450	35400	35350	35400	35350	49
396	20231212	135700	1442103800	35350	35400	35400	35350	287
397	20231212	135600	1431957500	35400	35400	35450	35400	118
398	20231212	135500	1427775550	35450	35450	35450	35450	39
399	20231212	135400	1426393000	35450	35500	35500	35450	197
400	20231212	135300	1419404300	35500	35500	35500	35500	41
401	20231212	135200	1417948800	35500	35450	35500	35450	144
402	20231212	135100	1412843750	35450	35500	35500	35450	105
403	20231212	135000	1409120850	35450	35450	35450	35450	84
404	20231212	134900	1406143050	35450	35500	35500	35450	123
405	20231212	134800	1401781450	35500	35500	35500	35500	111
406	20231212	134700	1397840950	35450	35550	35550	35450	1100
407	20231212	134600	1358805900	35550	35550	35550	35550	15
408	20231212	134500	1358272650	35550	35550	35550	35550	81
409	20231212	134400	1355393100	35550	35550	35550	35550	6
410	20231212	134300	1355179800	35550	35550	35550	35550	33
411	20231212	134200	1354006650	35550	35550	35550	35500	25
412	20231212	134100	1353117950	35550	35550	35550	35550	6
413	20231212	134000	1352904650	35550	35550	35550	35550	29
414	20231212	133900	1351873700	35550	35550	35550	35550	10
415	20231212	133800	1351518200	35550	35600	35600	35550	155
416	20231212	133700	1346007700	35600	35550	35600	35550	158
417	20231212	133600	1340390700	35550	35550	35550	35550	499
418	20231212	133500	1322651250	35550	35550	35550	35550	34
419	20231212	133400	1321442550	35550	35500	35550	35500	81
420	20231212	133300	1318566200	35500	35500	35500	35500	51
421	20231212	133200	1316755700	35500	35500	35500	35500	104
422	20231212	133100	1313063700	35450	35500	35500	35450	60
423	20231212	133000	1310934200	35500	35500	35500	35450	102
424	20231212	132900	1307313450	35450	35500	35500	35450	15
425	20231212	132800	1306781300	35500	35500	35500	35450	181
426	20231212	132700	1300357200	35500	35500	35500	35450	21
427	20231212	132600	1299611900	35500	35500	35500	35450	94
428	20231212	132500	1296274950	35500	35450	35500	35450	62
429	20231212	132400	1294074850	35450	35450	35450	35450	41
430	20231212	132300	1292621400	35450	35450	35450	35450	280
431	20231212	132200	1282695400	35450	35450	35450	35450	3
432	20231212	132100	1282589050	35450	35400	35450	35400	485
433	20231212	132000	1265418450	35400	35400	35400	35400	23
434	20231212	131900	1264604250	35400	35400	35400	35400	92
435	20231212	131800	1261347450	35400	35400	35400	35350	27
436	20231212	131700	1260392700	35400	35350	35400	35350	135
437	20231212	131600	1255619800	35350	35350	35350	35350	27
438	20231212	131500	1254665350	35350	35350	35400	35300	298
439	20231212	131400	1244133950	35350	35350	35350	35350	49
440	20231212	131300	1242401800	35350	35300	35350	35300	110
441	20231212	131200	1238517700	35300	35250	35300	35250	319
442	20231212	131100	1227267000	35300	35300	35300	35300	36
443	20231212	131000	1225996200	35300	35250	35300	35250	16
444	20231212	130900	1225431550	35250	35250	35250	35250	16
445	20231212	130800	1224867550	35250	35250	35250	35250	24
446	20231212	130700	1224021550	35250	35250	35250	35250	18
447	20231212	130600	1223387050	35300	35300	35300	35250	27
448	20231212	130500	1222434700	35300	35300	35300	35250	29
449	20231212	130400	1221411550	35250	35300	35300	35250	113
450	20231212	130300	1217423300	35300	35300	35300	35250	48
451	20231212	130200	1215730750	35300	35250	35300	35250	49
452	20231212	130100	1214003000	35250	35250	35250	35250	153
453	20231212	130000	1208609750	35250	35200	35250	35200	135
454	20231212	125900	1203854500	35200	35150	35200	35150	31
455	20231212	125800	1202763400	35150	35200	35200	35150	129
456	20231212	125700	1198227500	35200	35200	35250	35200	51
457	20231212	125600	1196432000	35200	35150	35250	35150	344
458	20231212	125500	1184324050	35150	35200	35200	35150	68
459	20231212	125400	1181932950	35200	35100	35200	35100	590
460	20231212	125300	1161217300	35100	35100	35150	35100	568
461	20231212	125200	1141280150	35150	35000	35150	35000	694
462	20231212	125100	1116933850	35050	35000	35050	35000	28
463	20231212	125000	1115953250	35050	35050	35050	35000	56
464	20231212	124900	1113991250	35000	35050	35050	35000	21
465	20231212	124800	1113255250	35000	34950	35000	34950	661
466	20231212	124700	1090137450	34950	34950	34950	34950	50
467	20231212	124600	1088389950	34950	34950	34950	34950	113
468	20231212	124500	1084440600	34950	34950	34950	34950	6
469	20231212	124400	1084230900	34950	34950	34950	34950	36
470	20231212	124300	1082972700	34950	34950	34950	34950	27
471	20231212	124200	1082029050	34950	34950	34950	34950	8
472	20231212	124100	1081749450	34950	34950	34950	34950	35
473	20231212	124000	1080526200	34950	34950	34950	34950	0
474	20231212	123900	1080526200	34950	34950	34950	34950	51
475	20231212	123800	1078743750	34950	34950	34950	34950	30
476	20231212	123700	1077695250	34950	34950	34950	34950	15
477	20231212	123600	1077171000	34950	34900	34950	34900	44
478	20231212	123500	1075634200	34950	34950	34950	34950	15
479	20231212	123400	1075109950	34950	34900	34950	34900	27
480	20231212	123300	1074166600	34900	34900	34950	34900	29
481	20231212	123200	1073153750	34950	34900	34950	34900	6
482	20231212	123100	1072944200	34900	34900	34950	34900	36
483	20231212	123000	1071686200	34850	34850	34850	34850	0
484	20231212	122900	1071686200	34850	34850	34850	34850	58
485	20231212	122800	1069664900	34900	34850	34900	34850	21
486	20231212	122700	1068933000	34850	34850	34850	34850	0
487	20231212	122600	1068933000	34850	34900	34900	34850	113
488	20231212	122500	1064994800	34900	34900	34900	34900	0
489	20231212	122400	1064994800	34900	34900	34900	34900	0
490	20231212	122300	1064994800	34900	34900	34900	34900	0
491	20231212	122200	1064994800	34900	34900	34900	34900	0
492	20231212	122100	1064994800	34900	34950	34950	34900	110
493	20231212	122000	1061155300	34950	34800	34950	34800	197
494	20231212	121900	1054299450	34750	34750	34750	34750	9
495	20231212	121800	1053986700	34750	34800	34800	34750	219
496	20231212	121700	1046372050	34800	34800	34800	34800	90
497	20231212	121600	1043240050	34800	34850	34850	34800	199
498	20231212	121500	1036310100	34950	34950	34950	34950	0
499	20231212	121400	1036310100	34950	34950	34950	34950	0
500	20231212	121300	1036310100	34950	34850	34950	34850	255
501	20231212	121200	1027420000	34950	34950	34950	34950	0
502	20231212	121100	1027420000	34950	34950	34950	34950	0
503	20231212	121000	1027420000	34950	34950	34950	34950	1
504	20231212	120900	1027385050	34850	34850	34850	34850	0
505	20231212	120800	1027385050	34850	34850	34850	34850	0
506	20231212	120700	1027385050	34850	34800	34850	34800	1106
507	20231212	120600	988850950	34850	34850	34850	34850	0
508	20231212	120500	988850950	34850	34850	34850	34850	0
509	20231212	120400	988850950	34850	34850	34850	34850	0
510	20231212	120300	988850950	34850	34800	34850	34800	2
511	20231212	120200	988781300	34800	34800	34800	34800	1
512	20231212	120100	988746500	34850	34850	34850	34850	0
513	20231212	120000	988746500	34850	34850	34850	34850	2
514	20231212	115900	988676800	34800	34800	34800	34800	95
515	20231212	115800	985370800	34850	34850	34850	34850	2
516	20231212	115700	985301100	34700	34750	34750	34700	2326
517	20231212	115600	904549000	34800	34800	34800	34750	102
518	20231212	115500	901004400	34800	34850	34850	34800	296
519	20231212	115400	890703500	34900	34900	34900	34900	10
520	20231212	115300	890354500	34950	34950	34950	34950	0
521	20231212	115200	890354500	34950	34950	34950	34950	0
522	20231212	115100	890354500	34950	34950	34950	34950	8
523	20231212	115000	890074900	34950	34950	34950	34950	0
524	20231212	114900	890074900	34950	34950	34950	34950	0
525	20231212	114800	890074900	34950	34950	34950	34950	2
526	20231212	114700	890005000	34900	34900	34900	34900	0
527	20231212	114600	890005000	34900	34900	34900	34900	6
528	20231212	114500	889795600	34950	34950	34950	34950	0
529	20231212	114400	889795600	34950	34950	34950	34950	0
530	20231212	114300	889795600	34950	34950	34950	34950	0
531	20231212	114200	889795600	34950	34950	34950	34950	1
532	20231212	114100	889760650	34850	34850	34850	34850	0
533	20231212	114000	889760650	34850	34850	34850	34850	0
534	20231212	113900	889760650	34850	34850	34850	34850	0
535	20231212	113800	889760650	34850	34850	34850	34850	0
536	20231212	113700	889760650	34850	34850	34850	34850	100
537	20231212	113600	886275650	34850	34850	34850	34850	1
538	20231212	113500	886240800	34800	34850	34850	34800	373
539	20231212	113400	873252400	34850	34850	34850	34850	109
540	20231212	113300	869453750	34900	34900	34900	34900	1
541	20231212	113200	869418850	34900	34900	34900	34900	0
542	20231212	113100	869418850	34900	34900	34900	34900	6
543	20231212	113000	869209450	34900	34900	34900	34900	0
544	20231212	112900	869209450	34900	34850	34900	34850	78
545	20231212	112800	866490900	34850	34900	34900	34850	21
546	20231212	112700	865759000	34900	34900	34900	34850	194
547	20231212	112600	858995700	34900	34900	34900	34900	15
548	20231212	112500	858472200	34900	34900	34900	34900	16
549	20231212	112400	857913800	34850	34850	34850	34850	0
550	20231212	112300	857913800	34850	34850	34850	34850	20
551	20231212	112200	857216800	34850	34850	34850	34850	87
552	20231212	112100	854184850	34900	34900	34900	34900	0
553	20231212	112000	854184850	34900	34900	34900	34900	0
554	20231212	111900	854184850	34900	34900	34900	34900	97
555	20231212	111800	850799550	34950	34950	34950	34950	1
556	20231212	111700	850764600	34950	34950	34950	34950	0
557	20231212	111600	850764600	34950	34950	34950	34950	3
558	20231212	111500	850659750	34950	34950	34950	34950	0
559	20231212	111400	850659750	34950	34950	34950	34950	0
560	20231212	111300	850659750	34950	34950	34950	34950	1
561	20231212	111200	850624800	34850	34850	34850	34850	0
562	20231212	111100	850624800	34850	34950	34950	34850	1364
563	20231212	111000	803059250	35000	35000	35000	35000	0
564	20231212	110900	803059250	35000	35000	35000	35000	0
565	20231212	110800	803059250	35000	35000	35000	35000	0
566	20231212	110700	803059250	35000	35000	35000	35000	0
567	20231212	110600	803059250	35000	35000	35000	35000	1
568	20231212	110500	803024250	35050	35050	35050	35050	1
569	20231212	110400	802989200	34950	34950	34950	34950	73
570	20231212	110300	800437850	34950	34950	34950	34950	10
571	20231212	110200	800088350	35050	35050	35050	35050	3
572	20231212	110100	799983200	34950	34950	34950	34950	45
573	20231212	110000	798410450	34950	34950	34950	34950	0
574	20231212	105900	798410450	34950	34950	34950	34950	1
575	20231212	105800	798375500	34950	34950	34950	34950	296
576	20231212	105700	788030300	35100	35000	35100	34950	130
577	20231212	105600	783481950	35100	35100	35100	35100	0
578	20231212	105500	783481950	35100	34900	35100	34900	77
579	20231212	105400	780787650	34900	34900	34900	34900	13
580	20231212	105300	780333950	34950	34950	34950	34950	0
581	20231212	105200	780333950	34950	35050	35050	34950	229
582	20231212	105100	772329050	35100	35100	35100	35100	0
583	20231212	105000	772329050	35100	35100	35100	35100	0
584	20231212	104900	772329050	35100	35100	35100	35100	0
585	20231212	104800	772329050	35100	35100	35100	35100	0
586	20231212	104700	772329050	35100	34950	35100	34950	1411
587	20231212	104600	723014200	34950	35000	35000	34950	7
588	20231212	104500	722769250	34950	34950	34950	34950	0
589	20231212	104400	722769250	34950	34950	35000	34950	22
590	20231212	104300	722000300	35000	35000	35000	35000	0
591	20231212	104200	722000300	35000	35000	35000	35000	0
592	20231212	104100	722000300	35000	34950	35000	34950	30
593	20231212	104000	720951750	34900	34950	34950	34900	62
594	20231212	103900	718785300	35000	35000	35000	35000	1
595	20231212	103800	718750300	35000	35000	35000	35000	0
596	20231212	103700	718750300	35000	35000	35000	35000	172
597	20231212	103600	712730300	35150	35150	35150	35150	0
598	20231212	103500	712730300	35150	35150	35150	35150	0
599	20231212	103400	712730300	35150	35150	35150	35150	1
600	20231212	103300	712695150	35200	35200	35200	35200	1
601	20231212	103200	712659950	35200	35200	35200	35200	0
602	20231212	103100	712659950	35200	35000	35200	35000	91
603	20231212	103000	709474550	35000	35000	35000	35000	2
604	20231212	102900	709404550	34950	34900	34950	34900	21
605	20231212	102800	708670750	35000	35000	35000	35000	5
606	20231212	102700	708495750	35000	34950	35000	34950	4
607	20231212	102600	708355800	35000	35000	35000	35000	0
608	20231212	102500	708355800	35000	34900	35000	34900	45
609	20231212	102400	706784200	34800	34800	34850	34750	259
610	20231212	102300	697760100	34850	34700	34850	34700	3
611	20231212	102200	697655850	34700	34750	34900	34700	1851
612	20231212	102100	633391850	34950	34950	34950	34750	508
613	20231212	102000	615691000	34950	34950	34950	34950	81
614	20231212	101900	612860050	35000	35000	35000	35000	0
615	20231212	101800	612860050	35000	34900	35000	34800	533
616	20231212	101700	594279250	35000	34900	35000	34900	105
617	20231212	101600	590614400	34850	34850	34850	34850	303
618	20231212	101500	580054850	34900	34900	34900	34750	508
619	20231212	101400	562360300	34950	34900	34950	34900	25
620	20231212	101300	561487750	34900	34900	34950	34900	3
621	20231212	101200	561383000	34800	35000	35000	34800	1128
622	20231212	101100	522098350	34950	34900	34950	34900	29
623	20231212	101000	521085000	35000	34950	35000	34950	23
624	20231212	100900	520281100	34950	35000	35000	34800	512
625	20231212	100800	502435150	35000	34950	35000	34950	245
626	20231212	100700	493861900	35000	35000	35000	35000	1
627	20231212	100600	493826900	34950	34950	34950	34800	576
628	20231212	100500	473726900	35000	35000	35050	35000	112
629	20231212	100400	469806850	35050	35000	35050	34950	910
630	20231212	100300	437961800	35050	35100	35100	34950	578
631	20231212	100200	417742200	35050	35050	35050	35050	0
632	20231212	100100	417742200	35050	35050	35050	35000	192
633	20231212	100000	411014400	35150	35200	35200	34950	512
634	20231212	095900	393097650	35200	35200	35200	35200	1
635	20231212	095800	393062450	35050	35300	35300	35050	111
636	20231212	095700	389171650	35200	35200	35200	34950	819
637	20231212	095600	360450350	35100	35100	35100	35000	2315
638	20231212	095500	279372350	35100	35100	35100	35100	52
639	20231212	095400	277547150	35200	35200	35200	35050	511
640	20231212	095300	259629650	35150	35200	35200	35150	55
641	20231212	095200	257696300	35150	35150	35200	35150	4
642	20231212	095100	257555650	35150	35150	35150	35050	681
643	20231212	095000	233647700	35200	35250	35250	35200	155
644	20231212	094900	228191450	35250	35200	35250	35200	56
645	20231212	094800	226220150	35150	35250	35250	35100	527
646	20231212	094700	207694150	35200	35200	35200	35200	75
647	20231212	094600	205054150	35250	35250	35250	35250	10
648	20231212	094500	204701650	35200	35300	35300	35200	528
649	20231212	094400	186102650	35300	35300	35300	35300	31
650	20231212	094300	185008350	35350	35300	35350	35250	55
651	20231212	094200	183068900	35250	35400	35400	35250	520
652	20231212	094100	164707050	35400	35400	35400	35400	24
653	20231212	094000	163857450	35450	35450	35450	35450	5
654	20231212	093900	163680200	35450	35400	35450	35300	713
655	20231212	093800	138462100	35400	35400	35400	35400	10
656	20231212	093700	138108100	35350	35350	35350	35350	6
657	20231212	093600	137896000	35350	35400	35400	35250	876
658	20231212	093500	106964550	35400	35400	35400	35400	6
659	20231212	093400	106752150	35400	35400	35400	35400	13
660	20231212	093300	106291950	35400	35400	35400	35400	216
661	20231212	093200	98645550	35400	35400	35400	35400	11
662	20231212	093100	98256150	35400	35450	35450	35350	511
663	20231212	093000	80163450	35500	35500	35500	35450	89
664	20231212	092900	77008000	35500	35500	35500	35450	114
665	20231212	092800	72965850	35500	35500	35550	35500	126
666	20231212	092700	68492050	35500	35550	35600	35500	498
667	20231212	092600	50798850	35600	35600	35600	35600	5
668	20231212	092500	50620850	35600	35650	35650	35600	22
669	20231212	092400	49837250	35600	35650	35650	35600	57
670	20231212	092300	47807700	35600	35600	35600	35600	1
671	20231212	092200	47772100	35700	35650	35700	35650	207
672	20231212	092100	40392200	35650	35650	35650	35650	15
673	20231212	092000	39857450	35650	35700	35700	35650	7
674	20231212	091900	39607850	35600	35650	35650	35600	106
675	20231212	091800	35833800	35650	35750	35750	35650	46
676	20231212	091700	34192200	35750	35750	35750	35750	6
677	20231212	091600	33977700	35700	35700	35700	35700	0
678	20231212	091500	33977700	35700	35700	35700	35700	54
679	20231212	091400	32049900	35750	35750	35750	35750	6
680	20231212	091300	31835400	35750	35750	35750	35750	2
681	20231212	091200	31763900	35800	35800	35800	35750	28
682	20231212	091100	30762350	35800	35800	35800	35800	5
683	20231212	091000	30583350	35800	35800	35800	35800	6
684	20231212	090900	30368550	35800	35850	35850	35800	17
685	20231212	090800	29759650	35800	35850	35850	35800	9
686	20231212	090700	29437150	35800	35800	35800	35800	86
687	20231212	090600	26358350	35800	35800	35800	35800	11
688	20231212	090500	25964550	35800	35800	35800	35800	109
689	20231212	090400	22062350	35800	35800	35800	35800	7
690	20231212	090300	21811750	35850	35700	35900	35700	107
691	20231212	090200	17991000	35700	35550	35700	35500	106
692	20231212	090100	14219900	35700	35600	35700	35450	316
693	20231212	090000	2995750	35550	35950	35950	35550	84