KissMeData/004370/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	184200	3051299000	406500	406500	406500	406500	334
3	20231222	184100	3051299000	406500	406500	406500	406500	0
4	20231222	184000	3051299000	406500	406500	406500	406500	0
5	20231222	183900	3051299000	406500	406500	406500	406500	0
6	20231222	183800	3051299000	406500	406500	406500	406500	0
7	20231222	183700	3051299000	406500	406500	406500	406500	0
8	20231222	183600	3051299000	406500	406500	406500	406500	0
9	20231222	183500	3051299000	406500	406500	406500	406500	0
10	20231222	183400	3051299000	406500	406500	406500	406500	0
11	20231222	183300	3051299000	406500	406500	406500	406500	0
12	20231222	183200	3051299000	406500	406500	406500	406500	0
13	20231222	183100	3051299000	406500	406500	406500	406500	0
14	20231222	183000	3051299000	406500	406500	406500	406500	0
15	20231222	182900	3051299000	406500	406500	406500	406500	0
16	20231222	182800	3051299000	406500	406500	406500	406500	0
17	20231222	182700	3051299000	406500	406500	406500	406500	0
18	20231222	182600	3051299000	406500	406500	406500	406500	0
19	20231222	182500	3051299000	406500	406500	406500	406500	0
20	20231222	182400	3051299000	406500	406500	406500	406500	0
21	20231222	182300	3051299000	406500	406500	406500	406500	0
22	20231222	182200	3051299000	406500	406500	406500	406500	0
23	20231222	182100	3051299000	406500	406500	406500	406500	0
24	20231222	182000	3051299000	406500	406500	406500	406500	0
25	20231222	181900	3051299000	406500	406500	406500	406500	0
26	20231222	181800	3051299000	406500	406500	406500	406500	0
27	20231222	181700	3051299000	406500	406500	406500	406500	0
28	20231222	181600	3051299000	406500	406500	406500	406500	0
29	20231222	181500	3051299000	406500	406500	406500	406500	0
30	20231222	181400	3051299000	406500	406500	406500	406500	0
31	20231222	181300	3051299000	406500	406500	406500	406500	0
32	20231222	181200	3051299000	406500	406500	406500	406500	334
33	20231222	181100	3051299000	406500	406500	406500	406500	0
34	20231222	181000	3051299000	406500	406500	406500	406500	0
35	20231222	180900	3051299000	406500	406500	406500	406500	0
36	20231222	180800	3051299000	406500	406500	406500	406500	0
37	20231222	180700	3051299000	406500	406500	406500	406500	0
38	20231222	180600	3051299000	406500	406500	406500	406500	0
39	20231222	180500	3051299000	406500	406500	406500	406500	0
40	20231222	180400	3051299000	406500	406500	406500	406500	0
41	20231222	180300	3051299000	406500	406500	406500	406500	0
42	20231222	180200	3051299000	406500	406500	406500	406500	0
43	20231222	180100	3051299000	406500	406500	406500	406500	0
44	20231222	180000	3051299000	406500	406500	406500	406500	0
45	20231222	175900	3051299000	406500	406500	406500	406500	0
46	20231222	175800	3051299000	406500	406500	406500	406500	0
47	20231222	175700	3051299000	406500	406500	406500	406500	0
48	20231222	175600	3051299000	406500	406500	406500	406500	0
49	20231222	175500	3051299000	406500	406500	406500	406500	0
50	20231222	175400	3051299000	406500	406500	406500	406500	0
51	20231222	175300	3051299000	406500	406500	406500	406500	0
52	20231222	175200	3051299000	406500	406500	406500	406500	0
53	20231222	175100	3051299000	406500	406500	406500	406500	0
54	20231222	175000	3051299000	406500	406500	406500	406500	0
55	20231222	174900	3051299000	406500	406500	406500	406500	0
56	20231222	174800	3051299000	406500	406500	406500	406500	0
57	20231222	174700	3051299000	406500	406500	406500	406500	0
58	20231222	174600	3051299000	406500	406500	406500	406500	0
59	20231222	174500	3051299000	406500	406500	406500	406500	0
60	20231222	174400	3051299000	406500	406500	406500	406500	0
61	20231222	174300	3051299000	406500	406500	406500	406500	0
62	20231222	174200	3051299000	406500	406500	406500	406500	334
63	20231222	174100	3051299000	406500	406500	406500	406500	0
64	20231222	174000	3051299000	406500	406500	406500	406500	0
65	20231222	173900	3051299000	406500	406500	406500	406500	0
66	20231222	173800	3051299000	406500	406500	406500	406500	0
67	20231222	173700	3051299000	406500	406500	406500	406500	0
68	20231222	173600	3051299000	406500	406500	406500	406500	0
69	20231222	173500	3051299000	406500	406500	406500	406500	0
70	20231222	173400	3051299000	406500	406500	406500	406500	0
71	20231222	173300	3051299000	406500	406500	406500	406500	0
72	20231222	173200	3051299000	406500	406500	406500	406500	0
73	20231222	173100	3051299000	406500	406500	406500	406500	0
74	20231222	173000	3051299000	406500	406500	406500	406500	0
75	20231222	172900	3051299000	406500	406500	406500	406500	0
76	20231222	172800	3051299000	406500	406500	406500	406500	0
77	20231222	172700	3051299000	406500	406500	406500	406500	0
78	20231222	172600	3051299000	406500	406500	406500	406500	0
79	20231222	172500	3051299000	406500	406500	406500	406500	0
80	20231222	172400	3051299000	406500	406500	406500	406500	0
81	20231222	172300	3051299000	406500	406500	406500	406500	0
82	20231222	172200	3051299000	406500	406500	406500	406500	0
83	20231222	172100	3051299000	406500	406500	406500	406500	0
84	20231222	172000	3051299000	406500	406500	406500	406500	0
85	20231222	171900	3051299000	406500	406500	406500	406500	0
86	20231222	171800	3051299000	406500	406500	406500	406500	0
87	20231222	171700	3051299000	406500	406500	406500	406500	0
88	20231222	171600	3051299000	406500	406500	406500	406500	0
89	20231222	171500	3051299000	406500	406500	406500	406500	0
90	20231222	171400	3051299000	406500	406500	406500	406500	0
91	20231222	171300	3051299000	406500	406500	406500	406500	0
92	20231222	171200	3051299000	406500	406500	406500	406500	334
93	20231222	171100	3051299000	406500	406500	406500	406500	0
94	20231222	171000	3051299000	406500	406500	406500	406500	0
95	20231222	170900	3051299000	406500	406500	406500	406500	0
96	20231222	170800	3051299000	406500	406500	406500	406500	0
97	20231222	170700	3051299000	406500	406500	406500	406500	0
98	20231222	170600	3051299000	406500	406500	406500	406500	0
99	20231222	170500	3051299000	406500	406500	406500	406500	0
100	20231222	170400	3051299000	406500	406500	406500	406500	0
101	20231222	170300	3051299000	406500	406500	406500	406500	0
102	20231222	170200	3051299000	406500	406500	406500	406500	0
103	20231222	170100	3051299000	406500	406500	406500	406500	0
104	20231222	170000	3051299000	406500	406500	406500	406500	0
105	20231222	165900	3051299000	406500	406500	406500	406500	0
106	20231222	165800	3051299000	406500	406500	406500	406500	0
107	20231222	165700	3051299000	406500	406500	406500	406500	0
108	20231222	165600	3051299000	406500	406500	406500	406500	0
109	20231222	165500	3051299000	406500	406500	406500	406500	0
110	20231222	165400	3051299000	406500	406500	406500	406500	0
111	20231222	165300	3051299000	406500	406500	406500	406500	0
112	20231222	165200	3051299000	406500	406500	406500	406500	0
113	20231222	165100	3051299000	406500	406500	406500	406500	0
114	20231222	165000	3051299000	406500	406500	406500	406500	0
115	20231222	164900	3051299000	406500	406500	406500	406500	0
116	20231222	164800	3051299000	406500	406500	406500	406500	0
117	20231222	164700	3051299000	406500	406500	406500	406500	0
118	20231222	164600	3051299000	406500	406500	406500	406500	0
119	20231222	164500	3051299000	406500	406500	406500	406500	0
120	20231222	164400	3051299000	406500	406500	406500	406500	0
121	20231222	164300	3051299000	406500	406500	406500	406500	0
122	20231222	164200	3051299000	406500	406500	406500	406500	334
123	20231222	164100	3051299000	406500	406500	406500	406500	0
124	20231222	164000	3051299000	406500	406500	406500	406500	0
125	20231222	163900	3051299000	406500	406500	406500	406500	0
126	20231222	163800	3051299000	406500	406500	406500	406500	0
127	20231222	163700	3051299000	406500	406500	406500	406500	0
128	20231222	163600	3051299000	406500	406500	406500	406500	0
129	20231222	163500	3051299000	406500	406500	406500	406500	0
130	20231222	163400	3051299000	406500	406500	406500	406500	0
131	20231222	163300	3051299000	406500	406500	406500	406500	0
132	20231222	163200	3051299000	406500	406500	406500	406500	0
133	20231222	163100	3051299000	406500	406500	406500	406500	0
134	20231222	163000	3051299000	406500	406500	406500	406500	0
135	20231222	162900	3051299000	406500	406500	406500	406500	0
136	20231222	162800	3051299000	406500	406500	406500	406500	0
137	20231222	162700	3051299000	406500	406500	406500	406500	0
138	20231222	162600	3051299000	406500	406500	406500	406500	0
139	20231222	162500	3051299000	406500	406500	406500	406500	0
140	20231222	162400	3051299000	406500	406500	406500	406500	0
141	20231222	162300	3051299000	406500	406500	406500	406500	0
142	20231222	162200	3051299000	406500	406500	406500	406500	0
143	20231222	162100	3051299000	406500	406500	406500	406500	0
144	20231222	162000	3051299000	406500	406500	406500	406500	0
145	20231222	161900	3051299000	406500	406500	406500	406500	0
146	20231222	161800	3051299000	406500	406500	406500	406500	0
147	20231222	161700	3051299000	406500	406500	406500	406500	0
148	20231222	161600	3051299000	406500	406500	406500	406500	0
149	20231222	161500	3051299000	406500	406500	406500	406500	0
150	20231222	161400	3051299000	406500	406500	406500	406500	0
151	20231222	161300	3051299000	406500	406500	406500	406500	0
152	20231222	161200	3051299000	406500	406500	406500	406500	334
153	20231222	161100	3051299000	406500	406500	406500	406500	0
154	20231222	161000	3051299000	406500	406500	406500	406500	0
155	20231222	160900	3051299000	406500	406500	406500	406500	0
156	20231222	160800	3051299000	406500	406500	406500	406500	0
157	20231222	160700	3051299000	406500	406500	406500	406500	0
158	20231222	160600	3051299000	406500	406500	406500	406500	0
159	20231222	160500	3051299000	406500	406500	406500	406500	0
160	20231222	160400	3051299000	406500	406500	406500	406500	0
161	20231222	160300	3051299000	406500	406500	406500	406500	0
162	20231222	160200	3051299000	406500	406500	406500	406500	0
163	20231222	160100	3051299000	406500	406500	406500	406500	0
164	20231222	160000	3051299000	406500	406500	406500	406500	0
165	20231222	155900	3051299000	406500	406500	406500	406500	0
166	20231222	155800	3051299000	406500	406500	406500	406500	0
167	20231222	155700	3051299000	406500	406500	406500	406500	0
168	20231222	155600	3051299000	406500	406500	406500	406500	0
169	20231222	155500	3051299000	406500	406500	406500	406500	0
170	20231222	155400	3051299000	406500	406500	406500	406500	0
171	20231222	155300	3051299000	406500	406500	406500	406500	0
172	20231222	155200	3051299000	406500	406500	406500	406500	0
173	20231222	155100	3051299000	406500	406500	406500	406500	0
174	20231222	155000	3051299000	406500	406500	406500	406500	0
175	20231222	154900	3051299000	406500	406500	406500	406500	0
176	20231222	154800	3051299000	406500	406500	406500	406500	0
177	20231222	154700	3051299000	406500	406500	406500	406500	0
178	20231222	154600	3051299000	406500	406500	406500	406500	0
179	20231222	154500	3051299000	406500	406500	406500	406500	0
180	20231222	154400	3051299000	406500	406500	406500	406500	0
181	20231222	154300	3051299000	406500	406500	406500	406500	0
182	20231222	154200	3051299000	406500	406500	406500	406500	334
183	20231222	154100	3051299000	406500	406500	406500	406500	0
184	20231222	154000	3051299000	406500	406500	406500	406500	0
185	20231222	153900	3051299000	406500	406500	406500	406500	0
186	20231222	153800	3051299000	406500	406500	406500	406500	0
187	20231222	153700	3051299000	406500	406500	406500	406500	0
188	20231222	153600	3051299000	406500	406500	406500	406500	0
189	20231222	153500	3051299000	406500	406500	406500	406500	0
190	20231222	153400	3051299000	406500	406500	406500	406500	0
191	20231222	153300	3051299000	406500	406500	406500	406500	0
192	20231222	153200	3051299000	406500	406500	406500	406500	0
193	20231222	153100	3051299000	406500	406500	406500	406500	0
194	20231222	153000	3051299000	406500	406500	406500	406500	334
195	20231222	152900	2915528000	406500	406500	406500	406500	0
196	20231222	152800	2915528000	406500	406500	406500	406500	0
197	20231222	152700	2915528000	406500	406500	406500	406500	0
198	20231222	152600	2915528000	406500	406500	406500	406500	0
199	20231222	152500	2915528000	406500	406500	406500	406500	0
200	20231222	152400	2915528000	406500	406500	406500	406500	0
201	20231222	152300	2915528000	406500	406500	406500	406500	0
202	20231222	152200	2915528000	406500	406500	406500	406500	0
203	20231222	152100	2915528000	406500	406500	406500	406500	0
204	20231222	152000	2915528000	406500	406500	406500	406500	0
205	20231222	151900	2915528000	406500	406500	406500	406000	78
206	20231222	151800	2883823000	406500	406500	406500	406500	245
207	20231222	151700	2784230500	407000	407000	407000	406500	15
208	20231222	151600	2778127000	407000	407000	407000	406500	36
209	20231222	151500	2763479500	407000	407000	407000	406500	20
210	20231222	151400	2755345000	406500	407000	407000	406500	37
211	20231222	151300	2740296000	407000	407000	407000	406500	78
212	20231222	151200	2708583000	407000	407000	407000	407000	15
213	20231222	151100	2702478000	407000	406500	407000	406500	19
214	20231222	151000	2694749000	407000	407500	408000	407000	47
215	20231222	150900	2675614500	407500	407500	407500	407000	23
216	20231222	150800	2666247000	407500	407500	407500	407000	21
217	20231222	150700	2657695000	407500	407500	407500	407500	12
218	20231222	150600	2652805000	407500	407500	407500	407000	48
219	20231222	150500	2633247500	407500	408000	408000	407500	27
220	20231222	150400	2622242000	407500	407500	408000	407500	26
221	20231222	150300	2611639500	407500	408000	408000	407000	7
222	20231222	150200	2608785000	408000	408000	408000	407500	67
223	20231222	150100	2581474000	407500	408000	408000	407500	29
224	20231222	150000	2569646500	408000	407500	408000	407500	20
225	20231222	145900	2561489000	407500	408000	408000	407500	13
226	20231222	145800	2556186000	407500	408000	408000	407500	30
227	20231222	145700	2543951000	408000	407500	408000	407500	27
228	20231222	145600	2532945000	408000	407500	408000	407500	23
229	20231222	145500	2523564500	407500	407500	407500	407500	1
230	20231222	145400	2523157000	408000	408000	408000	407500	19
231	20231222	145300	2515410000	408000	408000	408000	407500	21
232	20231222	145200	2506849500	408000	407500	408000	407500	4
233	20231222	145100	2505218000	408000	407500	408000	407500	12
234	20231222	145000	2500325500	408000	407500	408000	407500	13
235	20231222	144900	2495026000	408000	407500	408000	407500	17
236	20231222	144800	2488095000	408000	407500	408000	407500	11
237	20231222	144700	2483608000	407500	407500	407500	407500	46
238	20231222	144600	2464863000	407500	407500	408000	407500	18
239	20231222	144500	2457522500	408000	408000	408000	408000	5
240	20231222	144400	2455482500	408000	407500	408000	407500	11
241	20231222	144300	2450998500	407500	407500	408000	407500	89
242	20231222	144200	2414728500	407000	407500	407500	407000	10
243	20231222	144100	2410654000	407000	407500	407500	407000	10
244	20231222	144000	2406583500	407000	407500	407500	407000	10
245	20231222	143900	2402509500	407000	407500	407500	407000	13
246	20231222	143800	2397216000	407500	407000	407500	407000	5
247	20231222	143700	2395179000	407500	407500	407500	407500	213
248	20231222	143600	2308381500	407500	407500	408000	407500	24
249	20231222	143500	2298594000	408000	408000	408000	408000	2
250	20231222	143400	2297778000	408000	408000	408000	407500	14
251	20231222	143300	2292071000	408000	408000	408000	408000	5
252	20231222	143200	2290031000	407500	407500	408000	407500	123
253	20231222	143100	2239851000	408000	408000	408000	408000	1
254	20231222	143000	2239443000	408000	407500	408000	407500	11
255	20231222	142900	2234956000	408000	407500	408000	407500	14
256	20231222	142800	2229248500	408000	408000	408000	407500	5
257	20231222	142700	2227209000	407500	407500	407500	407500	8
258	20231222	142600	2223949000	408000	407500	408000	407500	18
259	20231222	142500	2216607000	408000	408000	408000	408000	1
260	20231222	142400	2216199000	408000	407500	408000	407500	13
261	20231222	142300	2210899500	407500	407500	407500	407000	28
262	20231222	142200	2199490000	407500	407000	407500	407000	10
263	20231222	142100	2195418500	407000	407000	407000	407000	3
264	20231222	142000	2194197500	407500	407000	407500	407000	17
265	20231222	141900	2187270500	407000	407500	407500	407000	12
266	20231222	141800	2182385000	407000	407500	407500	407000	9
267	20231222	141700	2178720500	407500	407500	408000	407000	105
268	20231222	141600	2135969500	407500	407000	407500	407000	7
269	20231222	141500	2133117500	407500	407000	407500	407000	7
270	20231222	141400	2130267000	407000	407500	407500	407000	60
271	20231222	141300	2105832000	407500	407500	407500	407500	10
272	20231222	141200	2101757000	407000	407000	407000	407000	11
273	20231222	141100	2097280000	407500	407000	407500	407000	4
274	20231222	141000	2095650500	407500	408000	408000	407500	35
275	20231222	140900	2081387500	407000	407000	407000	407000	1
276	20231222	140800	2080980500	407500	407500	407500	407500	2
277	20231222	140700	2080165500	408000	408000	408000	407500	17
278	20231222	140600	2073233000	407500	407000	407500	407000	7
279	20231222	140500	2070383000	407000	407000	407500	407000	18
280	20231222	140400	2063053000	407000	408000	408000	407000	15
281	20231222	140300	2056935500	407000	407000	407000	407000	2
282	20231222	140200	2056121500	407500	407500	407500	407000	14
283	20231222	140100	2050420500	407500	408000	408000	407500	26
284	20231222	140000	2039823500	408000	407500	408000	407000	22
285	20231222	135900	2030862000	408000	408000	408000	408000	9
286	20231222	135800	2027190000	408000	408000	408000	408000	5
287	20231222	135700	2025150000	407500	407500	408000	407500	16
288	20231222	135600	2018625000	407500	407500	407500	407500	21
289	20231222	135500	2010067500	407500	407500	408000	407500	22
290	20231222	135400	2001097500	407500	407500	408000	407500	10
291	20231222	135300	1997019500	408000	407500	408000	407500	8
292	20231222	135200	1993758000	407500	408000	408000	407500	7
293	20231222	135100	1990902500	408000	407500	408000	407500	10
294	20231222	135000	1986826000	408000	407500	408000	407500	35
295	20231222	134900	1972561000	408000	407500	408000	407500	14
296	20231222	134800	1966852000	408000	407000	408000	407000	47
297	20231222	134700	1947705000	407500	407500	407500	407500	10
298	20231222	134600	1943630000	407500	407500	407500	407500	1
299	20231222	134500	1943222500	407500	407000	407500	407000	21
300	20231222	134400	1934671500	407500	407000	407500	407000	12
301	20231222	134300	1929782000	407500	407000	407500	407000	11
302	20231222	134200	1925303500	407500	407000	407500	407000	7
303	20231222	134100	1922452000	407500	407500	407500	407500	9
304	20231222	134000	1918784500	407000	407000	407000	407000	11
305	20231222	133900	1914307500	407500	407000	407500	407000	12
306	20231222	133800	1909419000	407000	407000	407000	407000	8
307	20231222	133700	1906163000	407500	407500	407500	407500	10
308	20231222	133600	1902088000	407000	407000	407500	407000	15
309	20231222	133500	1895979500	407000	407500	407500	407000	18
310	20231222	133400	1888649000	408000	407500	408000	407500	7
311	20231222	133300	1885793500	408000	407500	408000	407500	20
312	20231222	133200	1877638000	407500	407500	407500	407500	1
313	20231222	133100	1877230500	408000	407500	408000	407500	18
314	20231222	133000	1869891000	407500	408000	408000	407500	11
315	20231222	132900	1865404500	407500	407500	408000	407500	7
316	20231222	132800	1862550500	407500	408000	408000	407500	12
317	20231222	132700	1857658000	408000	408000	408000	407500	7
318	20231222	132600	1854803000	408000	407500	408000	407500	21
319	20231222	132500	1846242500	408000	408000	408000	408000	3
320	20231222	132400	1845018500	408000	408000	408000	407500	23
321	20231222	132300	1835641500	407500	407500	408000	407500	17
322	20231222	132200	1828711000	407500	408000	408000	407500	5
323	20231222	132100	1826672000	407500	407500	408000	407500	29
324	20231222	132000	1814852000	408000	408000	408000	408000	7
325	20231222	131900	1811996000	408000	408000	408000	408000	5
326	20231222	131800	1809956000	408000	407500	408000	407500	32
327	20231222	131700	1796906500	407500	408000	408000	407500	8
328	20231222	131600	1793644000	407500	408000	408000	407500	16
329	20231222	131500	1787122500	408000	407500	408000	407500	15
330	20231222	131400	1781008000	408000	408000	408000	407500	16
331	20231222	131300	1774480500	407500	407500	407500	407500	8
332	20231222	131200	1771220500	407500	408000	408000	407500	13
333	20231222	131100	1765920500	408000	408000	408000	407500	22
334	20231222	131000	1756949500	408000	408000	408000	407500	5
335	20231222	130900	1754910000	407500	407500	407500	407500	9
336	20231222	130800	1751242500	408000	408000	408000	408000	13
337	20231222	130700	1745938500	408000	407500	408000	407500	7
338	20231222	130600	1743083500	407500	407500	408000	407500	16
339	20231222	130500	1736562000	407500	408000	408000	407500	7
340	20231222	130400	1733706500	408000	407500	408000	407500	16
341	20231222	130300	1727182500	407500	407500	407500	407500	7
342	20231222	130200	1724330000	408000	407500	408000	407500	4
343	20231222	130100	1722698500	408000	408000	408000	407500	24
344	20231222	130000	1712911500	407500	407000	408000	407000	7
345	20231222	125900	1710060000	407500	407500	407500	407500	14
346	20231222	125800	1704355000	408000	408000	408000	407500	15
347	20231222	125700	1698235500	407500	407500	407500	407500	4
348	20231222	125600	1696605500	407500	408000	408000	407500	13
349	20231222	125500	1691306500	407500	408000	408000	407500	33
350	20231222	125400	1677853000	407500	407500	408000	407500	13
351	20231222	125300	1672553000	407500	407500	407500	407500	0
352	20231222	125200	1672553000	407500	407500	408000	407500	16
353	20231222	125100	1666026000	407500	407500	407500	407500	11
354	20231222	125000	1661543500	407500	408000	408000	407500	5
355	20231222	124900	1659504000	407500	408000	408000	407500	22
356	20231222	124800	1650536500	408000	407500	408000	407000	35
357	20231222	124700	1636280000	407500	408000	408000	407500	11
358	20231222	124600	1631797000	407500	407500	407500	407500	1
359	20231222	124500	1631389500	407500	407500	407500	407500	21
360	20231222	124400	1622832000	408000	408000	408000	407500	13
361	20231222	124300	1617532500	408000	408000	408000	408000	5
362	20231222	124200	1615492500	408000	407000	408000	407000	49
363	20231222	124100	1595539000	407500	407500	407500	407500	0
364	20231222	124000	1595539000	407500	407000	407500	407000	4
365	20231222	123900	1593909500	407500	408000	408000	407500	20
366	20231222	123800	1585754500	408000	407500	408000	407500	5
367	20231222	123700	1583715500	407500	407500	407500	407500	9
368	20231222	123600	1580048000	408000	407500	408000	407500	11
369	20231222	123500	1575561000	408000	408000	408000	407500	11
370	20231222	123400	1571075500	407500	408000	408000	407500	15
371	20231222	123300	1564959500	408000	407500	408000	407500	11
372	20231222	123200	1560473500	408000	407500	408000	407500	115
373	20231222	123100	1513558000	407500	407500	407500	407500	6
374	20231222	123000	1511113000	408000	407000	408000	407000	15
375	20231222	122900	1505003000	407000	407500	407500	407000	13
376	20231222	122800	1499706500	407500	407000	407500	407000	4
377	20231222	122700	1498077000	407500	407500	407500	407500	12
378	20231222	122600	1493187000	407000	407000	407500	407000	12
379	20231222	122500	1488302500	407000	407500	407500	407000	16
380	20231222	122400	1481786500	407000	407000	407000	407000	3
381	20231222	122300	1480565500	407500	407000	407500	407000	6
382	20231222	122200	1478121000	407000	407500	408000	407000	19
383	20231222	122100	1470376500	408000	407000	408000	407000	11
384	20231222	122000	1465895000	407500	408000	408000	407000	9
385	20231222	121900	1462227500	408000	407500	408000	407500	11
386	20231222	121800	1457742500	406500	406500	406500	406500	3
387	20231222	121700	1456523000	407000	407000	407500	407000	18
388	20231222	121600	1449193500	406500	407500	407500	406500	13
389	20231222	121500	1443899500	407000	407000	407500	407000	13
390	20231222	121400	1438607000	407000	407500	407500	407000	8
391	20231222	121300	1435347500	407000	407500	407500	407000	7
392	20231222	121200	1432496000	407000	407000	407500	406500	23
393	20231222	121100	1423130500	407500	407500	407500	407500	10
394	20231222	121000	1419055500	407000	407000	407500	407000	9
395	20231222	120900	1415392000	407500	407000	407500	407000	16
396	20231222	120800	1408877000	407000	407000	407000	407000	11
397	20231222	120700	1404400000	407000	407000	407500	407000	7
398	20231222	120600	1401549000	407500	407000	407500	407000	8
399	20231222	120500	1398290500	407000	407500	407500	407000	10
400	20231222	120400	1394218000	406500	407000	407500	406500	7
401	20231222	120300	1391369500	407000	407500	407500	406500	14
402	20231222	120200	1385669500	407500	407500	407500	407500	12
403	20231222	120100	1380779500	407500	407500	407500	407500	10
404	20231222	120000	1376704500	407000	407500	407500	407000	8
405	20231222	115900	1373447500	407500	407500	407500	407500	12
406	20231222	115800	1368557500	407000	407000	407000	407000	11
407	20231222	115700	1364080500	407500	407000	407500	407000	5
408	20231222	115600	1362044000	407000	407000	407500	407000	3
409	20231222	115500	1360822500	407000	407000	407500	407000	16
410	20231222	115400	1354306500	407000	407500	407500	407000	6
411	20231222	115300	1351863500	407500	407000	408000	407000	11
412	20231222	115200	1347381000	407000	407500	407500	407000	45
413	20231222	115100	1329052500	407000	407000	407500	407000	9
414	20231222	115000	1325387000	407000	407500	407500	407000	11
415	20231222	114900	1320909500	407500	407500	407500	407500	15
416	20231222	114800	1314797000	407000	407000	407000	407000	14
417	20231222	114700	1309099000	407500	407500	407500	407500	6
418	20231222	114600	1306654000	407500	407000	407500	407000	35
419	20231222	114500	1292404000	407500	407000	407500	407000	48
420	20231222	114400	1272850500	407000	407000	407000	407000	6
421	20231222	114300	1270408500	407500	408000	408000	407500	14
422	20231222	114200	1264701000	408000	407500	408000	407500	17
423	20231222	114100	1257767500	407500	407500	407500	407500	7
424	20231222	114000	1254915000	408000	408000	408000	408000	6
425	20231222	113900	1252467000	408000	407500	408000	407500	18
426	20231222	113800	1245128000	407000	407500	407500	407000	10
427	20231222	113700	1241057500	407500	407500	407500	407500	18
428	20231222	113600	1233722500	407500	407500	408000	407500	22
429	20231222	113500	1224752500	408000	408000	408000	408000	3
430	20231222	113400	1223528500	407500	407500	407500	407500	3
431	20231222	113300	1222306000	407500	407500	408000	407000	33
432	20231222	113200	1208857000	407500	408000	408000	407500	7
433	20231222	113100	1206003000	408000	408000	408000	407500	9
434	20231222	113000	1202334500	407500	407500	408000	407000	20
435	20231222	112900	1194183000	407500	407500	407500	407500	0
436	20231222	112800	1194183000	407500	408000	408000	407500	20
437	20231222	112700	1186030500	408000	407000	408000	407000	11
438	20231222	112600	1181546500	407500	407500	407500	407500	16
439	20231222	112500	1175026500	407500	407500	407500	407500	32
440	20231222	112400	1161986500	408000	408000	408000	407500	17
441	20231222	112300	1155054500	408000	408000	408000	407500	8
442	20231222	112200	1151791000	407500	408000	408000	407500	5
443	20231222	112100	1149751500	407500	407500	407500	407500	12
444	20231222	112000	1144861500	408000	408000	408000	408000	15
445	20231222	111900	1138741500	407500	407500	407500	407500	13
446	20231222	111800	1133444000	408000	407500	408000	407500	11
447	20231222	111700	1128958500	407500	407500	408000	407500	16
448	20231222	111600	1122432500	408000	408000	408000	407500	11
449	20231222	111500	1117948000	407500	407500	407500	407500	10
450	20231222	111400	1113873000	408000	407500	408000	407500	17
451	20231222	111300	1106941500	408000	407500	408000	407500	9
452	20231222	111200	1103270000	408000	407500	408000	407500	4
453	20231222	111100	1101638500	407500	407500	408000	407500	10
454	20231222	111000	1097560000	408000	408000	408000	408000	10
455	20231222	110900	1093480000	408000	407500	408000	407500	16
456	20231222	110800	1086958500	407500	407500	408000	407500	13
457	20231222	110700	1081656500	407500	407500	408000	407500	11
458	20231222	110600	1077170000	407500	407500	408000	407500	9
459	20231222	110500	1073499500	407500	407500	408000	407500	10
460	20231222	110400	1069420500	408000	407500	408000	407500	17
461	20231222	110300	1062489000	407500	407500	407500	407500	4
462	20231222	110200	1060859000	408000	408000	408000	407500	11
463	20231222	110100	1056371500	408000	407500	408000	407500	8
464	20231222	110000	1053108500	408000	408000	408000	407500	20
465	20231222	105900	1044949500	408000	407500	408000	407500	3
466	20231222	105800	1043726500	408000	407000	408000	407000	7
467	20231222	105700	1040871500	407000	407000	407500	407000	83
468	20231222	105600	1007050000	407500	407500	407500	407000	7
469	20231222	105500	1004198500	407500	407000	407500	407000	11
470	20231222	105400	999718500	407500	407000	407500	407000	13
471	20231222	105300	994422000	407000	407000	407000	407000	2
472	20231222	105200	993608000	407000	407000	407500	406500	18
473	20231222	105100	986285500	407000	407000	407500	407000	12
474	20231222	105000	981398500	407500	407000	407500	407000	4
475	20231222	104900	979769000	407000	407000	407500	407000	10
476	20231222	104800	975696000	407500	407500	407500	407000	19
477	20231222	104700	967961000	407500	407000	407500	407000	8
478	20231222	104600	964702000	407000	407000	407500	407000	32
479	20231222	104500	951673000	407000	407000	407000	407000	6
480	20231222	104400	949231000	407500	407500	407500	407000	11
481	20231222	104300	944749000	407000	407500	407500	407000	20
482	20231222	104200	936606500	407500	407000	407500	407000	8
483	20231222	104100	933347500	407500	407000	407500	407000	58
484	20231222	104000	909713000	407500	407000	407500	407000	113
485	20231222	103900	863720000	406500	406500	406500	406500	26
486	20231222	103800	853151000	407000	407000	407000	407000	9
487	20231222	103700	849488000	406500	407000	407000	406500	3
488	20231222	103600	848268000	407000	406500	407000	406000	63
489	20231222	103500	822655000	406500	407000	407000	406500	4
490	20231222	103400	821027500	407000	406500	407000	406500	9
491	20231222	103300	817366500	406500	407000	407000	406500	26
492	20231222	103200	806793000	406500	406500	406500	406500	1
493	20231222	103100	806386500	407000	407000	407000	406500	11
494	20231222	103000	801910000	407000	407000	407000	406500	30
495	20231222	102900	789702000	406500	407000	407000	406500	6
496	20231222	102800	787260500	406500	407000	407000	406500	7
497	20231222	102700	784412000	407000	406000	407000	406000	12
498	20231222	102600	779533000	406000	407000	407000	406000	12
499	20231222	102500	774655000	406500	407000	407000	406500	39
500	20231222	102400	758799500	407000	406500	407000	406500	27
501	20231222	102300	747818000	406500	407000	407000	406500	8
502	20231222	102200	744564500	407000	406500	407000	406500	25
503	20231222	102100	734400000	406500	406500	407000	406500	61
504	20231222	102000	709597000	406500	406500	406500	406500	5
505	20231222	101900	707564500	406500	406500	406500	406500	7
506	20231222	101800	704719000	406000	406500	406500	406000	31
507	20231222	101700	692122500	406500	406000	406500	406000	8
508	20231222	101600	688872000	406000	406000	406000	406000	2
509	20231222	101500	688060000	406500	406500	407000	406000	48
510	20231222	101400	668544500	406500	407000	407000	406500	9
511	20231222	101300	664883000	406500	407000	407000	406500	4
512	20231222	101200	663255500	406500	406500	406500	406500	20
513	20231222	101100	655125500	407000	407000	407000	406500	24
514	20231222	101000	645362000	406500	407000	407000	406500	3
515	20231222	100900	644142000	407000	406500	407000	406500	7
516	20231222	100800	641295000	406500	406000	407000	406000	14
517	20231222	100700	635599500	406500	406500	406500	406000	53
518	20231222	100600	614058500	406500	406500	406500	406500	2
519	20231222	100500	613245500	406500	406500	407000	406500	18
520	20231222	100400	605922000	407000	407000	407000	407000	1
521	20231222	100300	605515000	406500	407000	407000	406500	7
522	20231222	100200	602669000	406500	406500	406500	406500	1
523	20231222	100100	602262500	406500	406500	407000	406500	56
524	20231222	100000	579495000	406500	406000	406500	406000	29
525	20231222	095900	567711500	405500	405500	405500	405500	4
526	20231222	095800	566089500	405500	406500	406500	405500	28
527	20231222	095700	554720000	406000	406000	406000	406000	4
528	20231222	095600	553096000	406000	406000	406000	406000	4
529	20231222	095500	551472000	406000	405500	406000	405500	8
530	20231222	095400	548226500	405500	405500	406000	405500	7
531	20231222	095300	545385500	406000	406000	406000	405500	14
532	20231222	095200	539702500	406000	406000	406000	405500	7
533	20231222	095100	536861000	405500	405500	405500	405500	12
534	20231222	095000	531995000	405500	406000	406000	405500	23
535	20231222	094900	522658500	406000	406500	406500	405500	227
536	20231222	094800	430498500	406500	406000	406500	406000	20
537	20231222	094700	422370000	406500	406500	406500	406000	13
538	20231222	094600	417087000	406000	406000	406500	406000	7
539	20231222	094500	414244500	406000	406000	406500	406000	14
540	20231222	094400	408555500	406500	406500	406500	406500	4
541	20231222	094300	406929500	406500	406500	406500	406500	3
542	20231222	094200	405710000	406000	406500	406500	406000	12
543	20231222	094100	400837500	406500	406000	406500	406000	3
544	20231222	094000	399618500	406000	406000	406000	406000	3
545	20231222	093900	398400500	406500	406000	406500	406000	17
546	20231222	093800	391496000	406000	406500	406500	406000	3
547	20231222	093700	390277000	406500	406500	406500	406500	40
548	20231222	093600	374017000	406000	406000	406500	406000	11
549	20231222	093500	369547500	406000	406000	406500	406000	5
550	20231222	093400	367517000	406000	406000	406500	406000	12
551	20231222	093300	362643500	406500	406000	406500	406000	9
552	20231222	093200	358986500	406000	406500	406500	406000	17
553	20231222	093100	352077000	406500	406500	406500	406500	3
554	20231222	093000	350857500	406500	406500	406500	406000	10
555	20231222	092900	346796000	406000	406500	406500	406000	12
556	20231222	092800	341919000	406500	406000	406500	406000	16
557	20231222	092700	335416000	406000	406000	406500	406000	8
558	20231222	092600	332166000	406000	406500	406500	406000	3
559	20231222	092500	330947000	406500	406500	406500	406500	3
560	20231222	092400	329727500	406000	406500	406500	406000	79
561	20231222	092300	297653000	406000	406000	406500	406000	8
562	20231222	092200	294402500	406500	406500	406500	406500	8
563	20231222	092100	291150500	406500	406000	406500	406000	7
564	20231222	092000	288305500	406000	406000	406500	406000	70
565	20231222	091900	259882500	406500	406500	406500	406500	8
566	20231222	091800	256630500	406000	407000	407000	406000	131
567	20231222	091700	203378000	407000	407000	407000	407000	22
568	20231222	091600	194424000	407000	407000	407000	407000	54
569	20231222	091500	172446000	407000	407000	407000	407000	70
570	20231222	091400	143956000	407500	407500	407500	407000	6
571	20231222	091300	141511500	407500	407000	407500	407000	9
572	20231222	091200	137847000	407000	407500	407500	407000	35
573	20231222	091100	123601000	407500	407500	407500	407500	17
574	20231222	091000	116673500	407500	408000	408000	407500	9
575	20231222	090900	113005500	407500	407500	407500	407000	26
576	20231222	090800	102411000	407500	408000	408000	407500	3
577	20231222	090700	101188000	408000	408500	408500	407500	18
578	20231222	090600	93842500	409000	408000	409000	408000	11
579	20231222	090500	89351500	408000	407500	408000	407500	61
580	20231222	090400	64493500	407500	408000	408000	407500	28
581	20231222	090300	53075500	407500	407500	408000	407500	9
582	20231222	090200	49407500	408000	408500	408500	408000	58
583	20231222	090100	25735000	408500	408000	408500	408000	5
584	20231222	090000	23693000	408500	408500	408500	408500	58