KissMeData/020150/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	190400	5481554250	41500	41500	41500	41500	7177
3	20231220	190300	5481554250	41500	41500	41500	41500	0
4	20231220	190200	5481554250	41500	41500	41500	41500	0
5	20231220	190100	5481554250	41500	41500	41500	41500	0
6	20231220	190000	5481554250	41500	41500	41500	41500	0
7	20231220	185900	5481554250	41500	41500	41500	41500	0
8	20231220	185800	5481554250	41500	41500	41500	41500	0
9	20231220	185700	5481554250	41500	41500	41500	41500	0
10	20231220	185600	5481554250	41500	41500	41500	41500	0
11	20231220	185500	5481554250	41500	41500	41500	41500	0
12	20231220	185400	5481554250	41500	41500	41500	41500	0
13	20231220	185300	5481554250	41500	41500	41500	41500	0
14	20231220	185200	5481554250	41500	41500	41500	41500	0
15	20231220	185100	5481554250	41500	41500	41500	41500	0
16	20231220	185000	5481554250	41500	41500	41500	41500	0
17	20231220	184900	5481554250	41500	41500	41500	41500	0
18	20231220	184800	5481554250	41500	41500	41500	41500	0
19	20231220	184700	5481554250	41500	41500	41500	41500	0
20	20231220	184600	5481554250	41500	41500	41500	41500	0
21	20231220	184500	5481554250	41500	41500	41500	41500	0
22	20231220	184400	5481554250	41500	41500	41500	41500	0
23	20231220	184300	5481554250	41500	41500	41500	41500	0
24	20231220	184200	5481554250	41500	41500	41500	41500	0
25	20231220	184100	5481554250	41500	41500	41500	41500	0
26	20231220	184000	5481554250	41500	41500	41500	41500	0
27	20231220	183900	5481554250	41500	41500	41500	41500	0
28	20231220	183800	5481554250	41500	41500	41500	41500	0
29	20231220	183700	5481554250	41500	41500	41500	41500	0
30	20231220	183600	5481554250	41500	41500	41500	41500	0
31	20231220	183500	5481554250	41500	41500	41500	41500	0
32	20231220	183400	5481554250	41500	41500	41500	41500	7177
33	20231220	183300	5481554250	41500	41500	41500	41500	0
34	20231220	183200	5481554250	41500	41500	41500	41500	0
35	20231220	183100	5481554250	41500	41500	41500	41500	0
36	20231220	183000	5481554250	41500	41500	41500	41500	0
37	20231220	182900	5481554250	41500	41500	41500	41500	0
38	20231220	182800	5481554250	41500	41500	41500	41500	0
39	20231220	182700	5481554250	41500	41500	41500	41500	0
40	20231220	182600	5481554250	41500	41500	41500	41500	0
41	20231220	182500	5481554250	41500	41500	41500	41500	0
42	20231220	182400	5481554250	41500	41500	41500	41500	0
43	20231220	182300	5481554250	41500	41500	41500	41500	0
44	20231220	182200	5481554250	41500	41500	41500	41500	0
45	20231220	182100	5481554250	41500	41500	41500	41500	0
46	20231220	182000	5481554250	41500	41500	41500	41500	0
47	20231220	181900	5481554250	41500	41500	41500	41500	0
48	20231220	181800	5481554250	41500	41500	41500	41500	0
49	20231220	181700	5481554250	41500	41500	41500	41500	0
50	20231220	181600	5481554250	41500	41500	41500	41500	0
51	20231220	181500	5481554250	41500	41500	41500	41500	0
52	20231220	181400	5481554250	41500	41500	41500	41500	0
53	20231220	181300	5481554250	41500	41500	41500	41500	0
54	20231220	181200	5481554250	41500	41500	41500	41500	0
55	20231220	181100	5481554250	41500	41500	41500	41500	0
56	20231220	181000	5481554250	41500	41500	41500	41500	0
57	20231220	180900	5481554250	41500	41500	41500	41500	0
58	20231220	180800	5481554250	41500	41500	41500	41500	0
59	20231220	180700	5481554250	41500	41500	41500	41500	0
60	20231220	180600	5481554250	41500	41500	41500	41500	0
61	20231220	180500	5481554250	41500	41500	41500	41500	0
62	20231220	180400	5481554250	41500	41500	41500	41500	7177
63	20231220	180300	5481554250	41500	41500	41500	41500	0
64	20231220	180200	5481554250	41500	41500	41500	41500	0
65	20231220	180100	5481554250	41500	41500	41500	41500	0
66	20231220	180000	5481554250	41500	41500	41500	41500	0
67	20231220	175900	5481554250	41500	41500	41500	41500	0
68	20231220	175800	5481554250	41500	41500	41500	41500	0
69	20231220	175700	5481554250	41500	41500	41500	41500	0
70	20231220	175600	5481554250	41500	41500	41500	41500	0
71	20231220	175500	5481554250	41500	41500	41500	41500	0
72	20231220	175400	5481554250	41500	41500	41500	41500	0
73	20231220	175300	5481554250	41500	41500	41500	41500	0
74	20231220	175200	5481554250	41500	41500	41500	41500	0
75	20231220	175100	5481554250	41500	41500	41500	41500	0
76	20231220	175000	5481554250	41500	41500	41500	41500	0
77	20231220	174900	5481554250	41500	41500	41500	41500	0
78	20231220	174800	5481554250	41500	41500	41500	41500	0
79	20231220	174700	5481554250	41500	41500	41500	41500	0
80	20231220	174600	5481554250	41500	41500	41500	41500	0
81	20231220	174500	5481554250	41500	41500	41500	41500	0
82	20231220	174400	5481554250	41500	41500	41500	41500	0
83	20231220	174300	5481554250	41500	41500	41500	41500	0
84	20231220	174200	5481554250	41500	41500	41500	41500	0
85	20231220	174100	5481554250	41500	41500	41500	41500	0
86	20231220	174000	5481554250	41500	41500	41500	41500	0
87	20231220	173900	5481554250	41500	41500	41500	41500	0
88	20231220	173800	5481554250	41500	41500	41500	41500	0
89	20231220	173700	5481554250	41500	41500	41500	41500	0
90	20231220	173600	5481554250	41500	41500	41500	41500	0
91	20231220	173500	5481554250	41500	41500	41500	41500	0
92	20231220	173400	5481554250	41500	41500	41500	41500	7177
93	20231220	173300	5481554250	41500	41500	41500	41500	0
94	20231220	173200	5481554250	41500	41500	41500	41500	0
95	20231220	173100	5481554250	41500	41500	41500	41500	0
96	20231220	173000	5481554250	41500	41500	41500	41500	0
97	20231220	172900	5481554250	41500	41500	41500	41500	0
98	20231220	172800	5481554250	41500	41500	41500	41500	0
99	20231220	172700	5481554250	41500	41500	41500	41500	0
100	20231220	172600	5481554250	41500	41500	41500	41500	0
101	20231220	172500	5481554250	41500	41500	41500	41500	0
102	20231220	172400	5481554250	41500	41500	41500	41500	0
103	20231220	172300	5481554250	41500	41500	41500	41500	0
104	20231220	172200	5481554250	41500	41500	41500	41500	0
105	20231220	172100	5481554250	41500	41500	41500	41500	0
106	20231220	172000	5481554250	41500	41500	41500	41500	0
107	20231220	171900	5481554250	41500	41500	41500	41500	0
108	20231220	171800	5481554250	41500	41500	41500	41500	0
109	20231220	171700	5481554250	41500	41500	41500	41500	0
110	20231220	171600	5481554250	41500	41500	41500	41500	0
111	20231220	171500	5481554250	41500	41500	41500	41500	0
112	20231220	171400	5481554250	41500	41500	41500	41500	0
113	20231220	171300	5481554250	41500	41500	41500	41500	0
114	20231220	171200	5481554250	41500	41500	41500	41500	0
115	20231220	171100	5481554250	41500	41500	41500	41500	0
116	20231220	171000	5481554250	41500	41500	41500	41500	0
117	20231220	170900	5481554250	41500	41500	41500	41500	0
118	20231220	170800	5481554250	41500	41500	41500	41500	0
119	20231220	170700	5481554250	41500	41500	41500	41500	0
120	20231220	170600	5481554250	41500	41500	41500	41500	0
121	20231220	170500	5481554250	41500	41500	41500	41500	0
122	20231220	170400	5481554250	41500	41500	41500	41500	7177
123	20231220	170300	5481554250	41500	41500	41500	41500	0
124	20231220	170200	5481554250	41500	41500	41500	41500	0
125	20231220	170100	5481554250	41500	41500	41500	41500	0
126	20231220	170000	5481554250	41500	41500	41500	41500	0
127	20231220	165900	5481554250	41500	41500	41500	41500	0
128	20231220	165800	5481554250	41500	41500	41500	41500	0
129	20231220	165700	5481554250	41500	41500	41500	41500	0
130	20231220	165600	5481554250	41500	41500	41500	41500	0
131	20231220	165500	5481554250	41500	41500	41500	41500	0
132	20231220	165400	5481554250	41500	41500	41500	41500	0
133	20231220	165300	5481554250	41500	41500	41500	41500	0
134	20231220	165200	5481554250	41500	41500	41500	41500	0
135	20231220	165100	5481554250	41500	41500	41500	41500	0
136	20231220	165000	5481554250	41500	41500	41500	41500	0
137	20231220	164900	5481554250	41500	41500	41500	41500	0
138	20231220	164800	5481554250	41500	41500	41500	41500	0
139	20231220	164700	5481554250	41500	41500	41500	41500	0
140	20231220	164600	5481554250	41500	41500	41500	41500	0
141	20231220	164500	5481554250	41500	41500	41500	41500	0
142	20231220	164400	5481554250	41500	41500	41500	41500	0
143	20231220	164300	5481554250	41500	41500	41500	41500	0
144	20231220	164200	5481554250	41500	41500	41500	41500	0
145	20231220	164100	5481554250	41500	41500	41500	41500	0
146	20231220	164000	5481554250	41500	41500	41500	41500	0
147	20231220	163900	5481554250	41500	41500	41500	41500	0
148	20231220	163800	5481554250	41500	41500	41500	41500	0
149	20231220	163700	5481554250	41500	41500	41500	41500	0
150	20231220	163600	5481554250	41500	41500	41500	41500	0
151	20231220	163500	5481554250	41500	41500	41500	41500	0
152	20231220	163400	5481554250	41500	41500	41500	41500	7177
153	20231220	163300	5481554250	41500	41500	41500	41500	0
154	20231220	163200	5481554250	41500	41500	41500	41500	0
155	20231220	163100	5481554250	41500	41500	41500	41500	0
156	20231220	163000	5481554250	41500	41500	41500	41500	0
157	20231220	162900	5481554250	41500	41500	41500	41500	0
158	20231220	162800	5481554250	41500	41500	41500	41500	0
159	20231220	162700	5481554250	41500	41500	41500	41500	0
160	20231220	162600	5481554250	41500	41500	41500	41500	0
161	20231220	162500	5481554250	41500	41500	41500	41500	0
162	20231220	162400	5481554250	41500	41500	41500	41500	0
163	20231220	162300	5481554250	41500	41500	41500	41500	0
164	20231220	162200	5481554250	41500	41500	41500	41500	0
165	20231220	162100	5481554250	41500	41500	41500	41500	0
166	20231220	162000	5481554250	41500	41500	41500	41500	0
167	20231220	161900	5481554250	41500	41500	41500	41500	0
168	20231220	161800	5481554250	41500	41500	41500	41500	0
169	20231220	161700	5481554250	41500	41500	41500	41500	0
170	20231220	161600	5481554250	41500	41500	41500	41500	0
171	20231220	161500	5481554250	41500	41500	41500	41500	0
172	20231220	161400	5481554250	41500	41500	41500	41500	0
173	20231220	161300	5481554250	41500	41500	41500	41500	0
174	20231220	161200	5481554250	41500	41500	41500	41500	0
175	20231220	161100	5481554250	41500	41500	41500	41500	0
176	20231220	161000	5481554250	41500	41500	41500	41500	0
177	20231220	160900	5481554250	41500	41500	41500	41500	0
178	20231220	160800	5481554250	41500	41500	41500	41500	0
179	20231220	160700	5481554250	41500	41500	41500	41500	0
180	20231220	160600	5481554250	41500	41500	41500	41500	0
181	20231220	160500	5481554250	41500	41500	41500	41500	0
182	20231220	160400	5481554250	41500	41500	41500	41500	7177
183	20231220	160300	5481554250	41500	41500	41500	41500	0
184	20231220	160200	5481554250	41500	41500	41500	41500	0
185	20231220	160100	5481554250	41500	41500	41500	41500	0
186	20231220	160000	5481554250	41500	41500	41500	41500	0
187	20231220	155900	5481554250	41500	41500	41500	41500	0
188	20231220	155800	5481554250	41500	41500	41500	41500	0
189	20231220	155700	5481554250	41500	41500	41500	41500	0
190	20231220	155600	5481554250	41500	41500	41500	41500	0
191	20231220	155500	5481554250	41500	41500	41500	41500	0
192	20231220	155400	5481554250	41500	41500	41500	41500	0
193	20231220	155300	5481554250	41500	41500	41500	41500	0
194	20231220	155200	5481554250	41500	41500	41500	41500	0
195	20231220	155100	5481554250	41500	41500	41500	41500	0
196	20231220	155000	5481554250	41500	41500	41500	41500	0
197	20231220	154900	5481554250	41500	41500	41500	41500	0
198	20231220	154800	5481554250	41500	41500	41500	41500	0
199	20231220	154700	5481554250	41500	41500	41500	41500	0
200	20231220	154600	5481554250	41500	41500	41500	41500	0
201	20231220	154500	5481554250	41500	41500	41500	41500	0
202	20231220	154400	5481554250	41500	41500	41500	41500	0
203	20231220	154300	5481554250	41500	41500	41500	41500	0
204	20231220	154200	5481554250	41500	41500	41500	41500	0
205	20231220	154100	5481554250	41500	41500	41500	41500	0
206	20231220	154000	5481554250	41500	41500	41500	41500	0
207	20231220	153900	5481554250	41500	41500	41500	41500	0
208	20231220	153800	5481554250	41500	41500	41500	41500	0
209	20231220	153700	5481554250	41500	41500	41500	41500	0
210	20231220	153600	5481554250	41500	41500	41500	41500	0
211	20231220	153500	5481554250	41500	41500	41500	41500	0
212	20231220	153400	5481554250	41500	41500	41500	41500	7177
213	20231220	153300	5481554250	41500	41500	41500	41500	0
214	20231220	153200	5481554250	41500	41500	41500	41500	0
215	20231220	153100	5481554250	41500	41500	41500	41500	0
216	20231220	153000	5481554250	41500	41500	41500	41500	7177
217	20231220	152900	5183708750	41300	41300	41300	41300	0
218	20231220	152800	5183708750	41300	41300	41300	41300	0
219	20231220	152700	5183708750	41300	41300	41300	41300	0
220	20231220	152600	5183708750	41300	41300	41300	41300	0
221	20231220	152500	5183708750	41300	41300	41300	41300	0
222	20231220	152400	5183708750	41300	41300	41300	41300	0
223	20231220	152300	5183708750	41300	41300	41300	41300	0
224	20231220	152200	5183708750	41300	41300	41300	41300	0
225	20231220	152100	5183708750	41300	41300	41300	41300	0
226	20231220	152000	5183708750	41300	41300	41300	41300	0
227	20231220	151900	5183708750	41300	41300	41300	41250	210
228	20231220	151800	5175037050	41300	41300	41300	41250	203
229	20231220	151700	5166661850	41250	41250	41250	41200	2570
230	20231220	151600	5060649700	41250	41250	41250	41250	223
231	20231220	151500	5051450950	41250	41200	41250	41200	128
232	20231220	151400	5046172400	41250	41250	41300	41250	610
233	20231220	151300	5021009000	41300	41300	41300	41250	34
234	20231220	151200	5019604900	41300	41250	41300	41250	1497
235	20231220	151100	4957852800	41250	41300	41300	41250	888
236	20231220	151000	4921221000	41300	41250	41300	41200	778
237	20231220	150900	4889126700	41250	41250	41250	41200	188
238	20231220	150800	4881376650	41200	41200	41200	41200	145
239	20231220	150700	4875402650	41200	41200	41200	41200	63
240	20231220	150600	4872807050	41150	41200	41200	41150	544
241	20231220	150500	4850394400	41200	41200	41200	41200	856
242	20231220	150400	4815127200	41200	41200	41200	41200	148
243	20231220	150300	4809029600	41200	41200	41250	41200	137
244	20231220	150200	4803384550	41200	41250	41250	41150	76
245	20231220	150100	4800253350	41200	41200	41200	41150	192
246	20231220	150000	4792343250	41200	41200	41250	41200	191
247	20231220	145900	4784473900	41200	41200	41250	41200	350
248	20231220	145800	4770048900	41200	41200	41200	41200	506
249	20231220	145700	4749201700	41300	41200	41300	41200	1754
250	20231220	145600	4676862150	41200	41200	41200	41150	112
251	20231220	145500	4672247800	41200	41200	41200	41200	30
252	20231220	145400	4671011800	41200	41150	41200	41150	49
253	20231220	145300	4668994300	41150	41100	41150	41100	442
254	20231220	145200	4650807350	41100	41100	41150	41100	67
255	20231220	145100	4648052650	41100	41150	41150	41100	311
256	20231220	145000	4635255250	41150	41150	41200	41150	414
257	20231220	144900	4618215700	41100	41150	41150	41100	798
258	20231220	144800	4585379150	41150	41150	41200	41150	45
259	20231220	144700	4583526400	41150	41100	41150	41100	557
260	20231220	144600	4560612950	41150	41150	41150	41150	1
261	20231220	144500	4560571800	41100	41150	41150	41100	31
262	20231220	144400	4559296700	41150	41150	41200	41100	214
263	20231220	144300	4550490700	41150	41150	41150	41150	117
264	20231220	144200	4545676150	41150	41200	41200	41150	549
265	20231220	144100	4523067850	41200	41250	41250	41200	76
266	20231220	144000	4519934100	41150	41250	41250	41150	561
267	20231220	143900	4496820450	41250	41250	41250	41250	34
268	20231220	143800	4495417950	41250	41200	41250	41200	47
269	20231220	143700	4493481050	41200	41100	41250	41100	1149
270	20231220	143600	4446121400	41100	41050	41100	41050	24
271	20231220	143500	4445135950	41150	41150	41150	40900	5655
272	20231220	143400	4213029150	41150	41150	41150	41150	10
273	20231220	143300	4212617650	41150	41150	41150	41150	84
274	20231220	143200	4209161050	41100	41250	41250	41100	1276
275	20231220	143100	4156597600	41200	41250	41250	41200	88
276	20231220	143000	4152968400	41250	41250	41250	41250	1
277	20231220	142900	4152927150	41200	41250	41250	41200	28
278	20231220	142800	4151772300	41250	41200	41250	41200	14
279	20231220	142700	4151195450	41250	41200	41250	41200	137
280	20231220	142600	4145546200	41200	41200	41200	41200	41
281	20231220	142500	4143857000	41200	41250	41250	41200	4
282	20231220	142400	4143692100	41200	41200	41200	41200	85
283	20231220	142300	4140190100	41200	41200	41200	41200	0
284	20231220	142200	4140190100	41200	41200	41200	41200	28
285	20231220	142100	4139036500	41200	41300	41300	41200	67
286	20231220	142000	4136276000	41300	41300	41300	41300	2
287	20231220	141900	4136193400	41300	41300	41300	41200	772
288	20231220	141800	4104336450	41300	41300	41300	41300	41
289	20231220	141700	4102643150	41250	41250	41300	41250	138
290	20231220	141600	4096949650	41300	41300	41300	41300	810
291	20231220	141500	4063496650	41300	41300	41300	41300	111
292	20231220	141400	4058912350	41300	41300	41300	41300	5
293	20231220	141300	4058705850	41250	41300	41350	41250	163
294	20231220	141200	4051973850	41300	41250	41350	41200	2086
295	20231220	141100	3965786650	41250	41250	41250	41200	31
296	20231220	141000	3964508150	41250	41300	41300	41250	360
297	20231220	140900	3949656600	41300	41300	41300	41300	10
298	20231220	140800	3949243600	41300	41300	41300	41300	6
299	20231220	140700	3948995800	41300	41250	41300	41250	430
300	20231220	140600	3931256700	41250	41200	41300	41200	1020
301	20231220	140500	3889181250	41250	41250	41250	41250	46
302	20231220	140400	3887283750	41250	41250	41250	41200	286
303	20231220	140300	3875486400	41200	41250	41250	41200	5
304	20231220	140200	3875280350	41250	41300	41300	41250	57
305	20231220	140100	3872928900	41250	41250	41300	41250	22
306	20231220	140000	3872021350	41250	41300	41300	41250	227
307	20231220	135900	3862653550	41350	41300	41350	41300	138
308	20231220	135800	3856953400	41300	41350	41350	41300	47
309	20231220	135700	3855011000	41300	41300	41300	41300	310
310	20231220	135600	3842208000	41300	41300	41300	41300	173
311	20231220	135500	3835063100	41300	41250	41300	41250	146
312	20231220	135400	3829035650	41250	41250	41250	41250	0
313	20231220	135300	3829035650	41250	41250	41300	41250	9
314	20231220	135200	3828664100	41300	41300	41300	41250	25
315	20231220	135100	3827631650	41300	41300	41350	41300	594
316	20231220	135000	3803096900	41300	41300	41350	41300	6
317	20231220	134900	3802849050	41300	41300	41350	41250	704
318	20231220	134800	3773771700	41300	41250	41300	41250	70
319	20231220	134700	3770881200	41250	41250	41250	41250	220
320	20231220	134600	3761806200	41250	41250	41250	41250	3
321	20231220	134500	3761682450	41250	41250	41250	41250	114
322	20231220	134400	3756979950	41250	41300	41300	41250	26
323	20231220	134300	3755906250	41250	41300	41300	41250	26
324	20231220	134200	3754832500	41250	41300	41300	41250	61
325	20231220	134100	3752313300	41300	41300	41350	41300	256
326	20231220	134000	3741740450	41250	41200	41300	41200	1095
327	20231220	133900	3696520450	41200	41200	41250	41200	22
328	20231220	133800	3695613550	41200	41200	41200	41200	0
329	20231220	133700	3695613550	41200	41200	41200	41200	1
330	20231220	133600	3695572350	41250	41150	41250	41150	221
331	20231220	133500	3686475600	41150	41250	41250	41150	692
332	20231220	133400	3657958900	41250	41250	41250	41200	75
333	20231220	133300	3654865750	41250	41200	41250	41200	602
334	20231220	133200	3630035750	41250	41200	41250	41200	13
335	20231220	133100	3629500100	41200	41200	41200	41200	165
336	20231220	133000	3622702100	41200	41150	41200	41150	116
337	20231220	132900	3617928100	41150	41150	41150	41150	40
338	20231220	132800	3616282100	41100	41150	41150	41100	405
339	20231220	132700	3599621200	41150	41150	41150	41150	328
340	20231220	132600	3586124000	41150	41150	41150	41150	168
341	20231220	132500	3579210800	41150	41200	41200	41150	6
342	20231220	132400	3578963700	41200	41250	41250	41200	404
343	20231220	132300	3562318600	41250	41250	41250	41200	91
344	20231220	132200	3558565350	41250	41250	41300	41250	371
345	20231220	132100	3543256000	41250	41250	41250	41250	512
346	20231220	132000	3522136000	41250	41250	41250	41250	80
347	20231220	131900	3518836000	41250	41200	41250	41200	162
348	20231220	131800	3512156050	41200	41250	41250	41200	6
349	20231220	131700	3511908750	41250	41250	41300	41250	805
350	20231220	131600	3478698150	41300	41350	41350	41300	1059
351	20231220	131500	3434958900	41350	41350	41350	41350	230
352	20231220	131400	3425448400	41300	41350	41350	41300	28
353	20231220	131300	3424290700	41350	41300	41350	41300	1082
354	20231220	131200	3379599750	41300	41300	41300	41300	58
355	20231220	131100	3377204350	41300	41300	41300	41250	83
356	20231220	131000	3373777800	41250	41300	41300	41250	64
357	20231220	130900	3371136100	41250	41300	41300	41250	112
358	20231220	130800	3366513550	41300	41250	41300	41250	86
359	20231220	130700	3362964250	41250	41300	41300	41250	228
360	20231220	130600	3353552550	41300	41250	41300	41250	129
361	20231220	130500	3348230900	41300	41300	41300	41300	102
362	20231220	130400	3344018300	41350	41350	41350	41300	1333
363	20231220	130300	3288965250	41300	41300	41300	41300	5
364	20231220	130200	3288758750	41350	41350	41350	41300	93
365	20231220	130100	3284914500	41300	41300	41300	41250	902
366	20231220	130000	3247667000	41250	41250	41300	41250	89
367	20231220	125900	3243991700	41300	41300	41300	41250	363
368	20231220	125800	3229002850	41300	41250	41300	41250	107
369	20231220	125700	3224583950	41300	41250	41300	41250	91
370	20231220	125600	3220826400	41250	41200	41250	41200	868
371	20231220	125500	3185021650	41250	41250	41250	41200	50
372	20231220	125400	3182960650	41250	41200	41250	41200	261
373	20231220	125300	3172198900	41250	41200	41250	41200	1927
374	20231220	125200	3092804700	41200	41200	41200	41150	102
375	20231220	125100	3088603200	41200	41200	41200	41200	50
376	20231220	125000	3086543200	41150	41200	41200	41150	173
377	20231220	124900	3079418750	41200	41150	41200	41150	108
378	20231220	124800	3074972850	41200	41200	41200	41150	218
379	20231220	124700	3065998650	41150	41150	41150	41150	172
380	20231220	124600	3058920850	41150	41150	41200	41150	713
381	20231220	124500	3029579900	41150	41200	41200	41150	51
382	20231220	124400	3027481000	41200	41200	41200	41150	655
383	20231220	124300	3000525150	41150	41200	41200	41150	102
384	20231220	124200	2996322850	41200	41150	41200	41150	128
385	20231220	124100	2991054550	41150	41200	41200	41150	228
386	20231220	124000	2981670050	41150	41150	41150	41100	290
387	20231220	123900	2969736800	41150	41100	41150	41100	97
388	20231220	123800	2965746300	41100	41100	41150	41100	113
389	20231220	123700	2961101800	41100	41200	41200	41100	2453
390	20231220	123600	2860163600	41200	41100	41200	41100	858
391	20231220	123500	2824850300	41150	41100	41150	41100	127
392	20231220	123400	2819626400	41150	41100	41150	41100	36
393	20231220	123300	2818146750	41150	41150	41150	41150	37
394	20231220	123200	2816624200	41150	41150	41150	41100	186
395	20231220	123100	2808975600	41100	41100	41100	41100	219
396	20231220	123000	2799974700	41050	41100	41100	41050	93
397	20231220	122900	2796152650	41100	41050	41100	41050	37
398	20231220	122800	2794632050	41050	41100	41100	41050	46
399	20231220	122700	2792743250	41050	41100	41100	41050	372
400	20231220	122600	2777471150	41100	41100	41100	41050	131
401	20231220	122500	2772087300	41100	41100	41150	41100	108
402	20231220	122400	2767647100	41100	41050	41100	41050	39
403	20231220	122300	2766044300	41100	41100	41100	41100	391
404	20231220	122200	2749974200	41100	41100	41150	41050	82
405	20231220	122100	2746603300	41100	41100	41100	41100	54
406	20231220	122000	2744383900	41100	41100	41100	41050	48
407	20231220	121900	2742411350	41050	41050	41100	41050	153
408	20231220	121800	2736125600	41100	41100	41100	41050	70
409	20231220	121700	2733248700	41100	41050	41100	41050	45
410	20231220	121600	2731399450	41100	41100	41100	41050	92
411	20231220	121500	2727621000	41100	41100	41150	41050	163
412	20231220	121400	2720921050	41100	41100	41100	41100	50
413	20231220	121300	2718866050	41050	41100	41100	41050	39
414	20231220	121200	2717263450	41100	41050	41100	41050	1411
415	20231220	121100	2659274350	41050	41100	41100	41050	159
416	20231220	121000	2652745700	41100	41100	41100	41100	41
417	20231220	120900	2651060600	41100	41100	41100	41050	55
418	20231220	120800	2648800350	41100	41050	41100	41050	24
419	20231220	120700	2647814000	41100	41050	41100	41000	54
420	20231220	120600	2645597350	41000	41050	41100	41000	474
421	20231220	120500	2626150700	41100	41100	41100	41050	651
422	20231220	120400	2599426000	41100	41050	41100	41000	1514
423	20231220	120300	2537260300	41000	41050	41050	41000	14
424	20231220	120200	2536685800	41050	41000	41050	41000	157
425	20231220	120100	2530245950	41000	41000	41050	41000	28
426	20231220	120000	2529097350	41050	41050	41050	41050	0
427	20231220	115900	2529097350	41050	41000	41050	41000	120
428	20231220	115800	2524176100	41050	41000	41050	41000	53
429	20231220	115700	2522002500	41000	41050	41050	41000	311
430	20231220	115600	2509236300	41050	41050	41050	41050	188
431	20231220	115500	2501518900	41050	41050	41100	41050	191
432	20231220	115400	2493676350	41050	41050	41050	41050	4
433	20231220	115300	2493512150	41050	41050	41100	41050	26
434	20231220	115200	2492444100	41100	41050	41100	41050	29
435	20231220	115100	2491253600	41050	41050	41100	41050	80
436	20231220	115000	2487968600	41050	41100	41100	41050	39
437	20231220	114900	2486365800	41050	41050	41100	41050	88
438	20231220	114800	2482751600	41050	41050	41100	41050	502
439	20231220	114700	2462136450	41050	41000	41050	41000	77
440	20231220	114600	2458977500	41000	41050	41050	41000	265
441	20231220	114500	2448110300	41000	41000	41000	41000	11
442	20231220	114400	2447659300	41050	41000	41050	41000	228
443	20231220	114300	2438308750	41000	41000	41050	41000	58
444	20231220	114200	2435928250	41000	41050	41050	41000	295
445	20231220	114100	2423833200	41000	41000	41000	41000	61
446	20231220	114000	2421332200	41000	41000	41000	41000	20
447	20231220	113900	2420512200	41000	41000	41050	41000	681
448	20231220	113800	2392591150	41000	41000	41000	40950	197
449	20231220	113700	2384514450	41000	41000	41000	40950	95
450	20231220	113600	2380619500	41000	40950	41000	40950	130
451	20231220	113500	2375291350	41000	40950	41000	40950	122
452	20231220	113400	2370295400	40950	40900	40950	40900	175
453	20231220	113300	2363130150	40900	40950	40950	40900	916
454	20231220	113200	2325649150	40950	40950	40950	40950	6
455	20231220	113100	2325403450	40950	40950	40950	40950	1
456	20231220	113000	2325362500	41000	40950	41000	40950	12
457	20231220	112900	2324871050	40950	40950	40950	40950	61
458	20231220	112800	2322373100	40950	40950	40950	40950	1182
459	20231220	112700	2273970200	40950	40950	40950	40950	184
460	20231220	112600	2266435400	40950	41050	41050	40950	2697
461	20231220	112500	2155859150	41050	41050	41050	41050	211
462	20231220	112400	2147197600	41050	41100	41100	41050	552
463	20231220	112300	2124512700	41100	41100	41100	41100	48
464	20231220	112200	2122539900	41100	41100	41150	41100	19
465	20231220	112100	2121758950	41150	41150	41150	41150	19
466	20231220	112000	2120977100	41100	41100	41100	41050	88
467	20231220	111900	2117360500	41050	41050	41100	41050	216
468	20231220	111800	2108493650	41050	41100	41100	41050	309
469	20231220	111700	2095794050	41100	41100	41100	41050	14
470	20231220	111600	2095218700	41100	41100	41100	41050	98
471	20231220	111500	2091191200	41100	41100	41100	41100	44
472	20231220	111400	2089382800	41100	41100	41100	41100	76
473	20231220	111300	2086259200	41100	41100	41150	41100	16
474	20231220	111200	2085601050	41100	41100	41150	41100	47
475	20231220	111100	2083669300	41100	41100	41100	41100	143
476	20231220	111000	2077792000	41150	41100	41150	41100	238
477	20231220	110900	2068009250	41100	41100	41100	41100	103
478	20231220	110800	2063775950	41050	41100	41100	41050	140
479	20231220	110700	2058022350	41050	41050	41050	41000	54
480	20231220	110600	2055805700	41050	41050	41050	41000	452
481	20231220	110500	2037251350	41050	41050	41050	41050	6
482	20231220	110400	2037005050	41050	41050	41100	41050	7
483	20231220	110300	2036717650	41100	41150	41150	41100	534
484	20231220	110200	2014769950	41100	41150	41150	41100	764
485	20231220	110100	1983367950	41100	41150	41150	41100	5
486	20231220	110000	1983162400	41100	41150	41200	41100	419
487	20231220	105900	1965920800	41150	41150	41200	41150	729
488	20231220	105800	1935909500	41150	41200	41200	41150	57
489	20231220	105700	1933561450	41200	41150	41200	41150	141
490	20231220	105600	1927754300	41150	41200	41200	41150	145
491	20231220	105500	1921785500	41200	41150	41200	41150	328
492	20231220	105400	1908278100	41150	41200	41200	41150	361
493	20231220	105300	1893407500	41200	41200	41200	41150	566
494	20231220	105200	1870088600	41200	41250	41250	41150	129
495	20231220	105100	1864772350	41200	41150	41200	41150	449
496	20231220	105000	1846277650	41200	41200	41200	41150	1430
497	20231220	104900	1787381850	41150	41200	41200	41150	64
498	20231220	104800	1784745550	41200	41200	41200	41150	373
499	20231220	104700	1769391250	41200	41150	41200	41150	1213
500	20231220	104600	1719474900	41100	41150	41150	41100	46
501	20231220	104500	1717582750	41100	41100	41150	41100	156
502	20231220	104400	1711169500	41150	41150	41150	41100	55
503	20231220	104300	1708906350	41100	41100	41150	41100	26
504	20231220	104200	1707837550	41150	41050	41150	41050	1195
505	20231220	104100	1658721050	41050	41100	41100	41050	121
506	20231220	104000	1653749500	41100	41100	41100	41050	99
507	20231220	103900	1649680950	41100	41100	41100	41050	239
508	20231220	103800	1639860350	41100	41100	41100	41050	25
509	20231220	103700	1638833350	41050	41050	41100	41000	311
510	20231220	103600	1626066350	41000	41000	41050	41000	194
511	20231220	103500	1618108500	41000	41000	41050	41000	175
512	20231220	103400	1610930000	41050	41050	41050	41050	121
513	20231220	103300	1605962950	41000	41050	41100	41000	134
514	20231220	103200	1600461850	41050	41050	41050	41050	91
515	20231220	103100	1596726300	41050	41050	41050	41050	100
516	20231220	103000	1592621300	41100	41100	41100	41000	1065
517	20231220	102900	1548888300	41100	41100	41100	41050	181
518	20231220	102800	1541449900	41100	41100	41100	41100	1446
519	20231220	102700	1482019300	41100	41100	41100	41050	38
520	20231220	102600	1480457750	41050	41050	41100	41050	576
521	20231220	102500	1456810100	41050	41000	41050	41000	291
522	20231220	102400	1444866050	41000	41000	41000	41000	43
523	20231220	102300	1443103050	41000	41050	41050	41000	469
524	20231220	102200	1423867550	41050	41050	41050	41000	184
525	20231220	102100	1416319350	41000	41000	41000	41000	113
526	20231220	102000	1411686350	41000	40950	41000	40950	114
527	20231220	101900	1407016400	41050	41000	41050	40950	754
528	20231220	101800	1376102500	40950	40950	40950	40950	187
529	20231220	101700	1368444850	40950	40950	40950	40950	525
530	20231220	101600	1346946100	40950	40900	40950	40900	436
531	20231220	101500	1329094100	40900	40900	40900	40900	244
532	20231220	101400	1319114500	40900	40900	40900	40900	125
533	20231220	101300	1314002000	40900	40950	40950	40900	186
534	20231220	101200	1306393300	40950	41000	41000	40950	356
535	20231220	101100	1291812050	41000	40950	41050	40950	2537
536	20231220	101000	1187818900	40950	40900	40950	40850	314
537	20231220	100900	1174981550	40850	40900	40900	40850	277
538	20231220	100800	1163663550	40900	40950	40950	40900	495
539	20231220	100700	1143415950	40950	40900	40950	40900	117
540	20231220	100600	1138630600	40900	40900	40950	40850	623
541	20231220	100500	1113149700	40800	40900	40950	40800	253
542	20231220	100400	1102795100	40850	40900	40900	40850	263
543	20231220	100300	1092049650	40900	40900	40950	40850	89
544	20231220	100200	1088409050	40900	40850	40900	40850	867
545	20231220	100100	1052950550	40900	40900	40900	40900	23
546	20231220	100000	1052009850	40900	40800	40900	40750	139
547	20231220	095900	1046333450	40750	40850	40850	40750	526
548	20231220	095800	1024857650	40800	40800	40850	40800	35
549	20231220	095700	1023428650	40800	40800	40800	40750	102
550	20231220	095600	1019267150	40750	40800	40800	40750	420
551	20231220	095500	1002131400	40800	40800	40850	40800	57
552	20231220	095400	999804900	40800	40850	40850	40800	482
553	20231220	095300	980115400	40850	40850	40850	40800	117
554	20231220	095200	975336050	40850	40850	40850	40800	173
555	20231220	095100	968275500	40800	40850	40850	40800	66
556	20231220	095000	965579700	40850	40850	40850	40850	265
557	20231220	094900	954754450	40850	40850	40900	40850	242
558	20231220	094800	944861200	40850	40850	40900	40800	77
559	20231220	094700	941715500	40850	40850	40900	40800	246
560	20231220	094600	931671850	40850	40850	40850	40850	151
561	20231220	094500	925503500	40850	40850	40900	40850	220
562	20231220	094400	916514800	40800	40850	40850	40800	162
563	20231220	094300	909897500	40850	40850	40850	40850	71
564	20231220	094200	906997150	40850	40850	40850	40800	109
565	20231220	094100	902545100	40850	40850	40900	40850	156
566	20231220	094000	896172450	40850	40900	40900	40850	59
567	20231220	093900	893760700	40900	40900	40900	40850	232
568	20231220	093800	884281950	40900	40950	40950	40900	590
569	20231220	093700	860145200	40900	40900	40950	40900	393
570	20231220	093600	844053250	40950	41000	41000	40950	480
571	20231220	093500	824387100	41000	40900	41000	40900	97
572	20231220	093400	820414050	40950	40900	40950	40900	1078
573	20231220	093300	776282350	40900	40850	40900	40850	643
574	20231220	093200	749983850	40850	40850	40900	40850	314
575	20231220	093100	737155850	40850	40800	40850	40800	996
576	20231220	093000	696491900	40800	40850	40850	40800	124
577	20231220	092900	691430600	40850	40750	40850	40750	370
578	20231220	092800	676333400	40800	40800	40800	40800	167
579	20231220	092700	669519800	40850	40850	40850	40800	657
580	20231220	092600	642704600	40800	40750	40800	40750	276
581	20231220	092500	631447900	40800	40750	40800	40750	61
582	20231220	092400	628961000	40750	40750	40750	40700	80
583	20231220	092300	625703800	40750	40750	40750	40700	81
584	20231220	092200	622403300	40750	40800	40800	40600	1790
585	20231220	092100	549550600	40800	40850	40850	40750	222
586	20231220	092000	540493100	40850	40850	40850	40850	2
587	20231220	091900	540411400	40850	40800	40850	40700	547
588	20231220	091800	518112650	40800	40850	40850	40750	974
589	20231220	091700	478365300	40850	40950	40950	40850	838
590	20231220	091600	444092750	40900	40900	40950	40900	427
591	20231220	091500	426608750	40900	40900	40950	40900	194
592	20231220	091400	418673700	40800	40950	40950	40800	420
593	20231220	091300	401507450	40850	40850	40900	40850	249
594	20231220	091200	391332350	40900	40850	40900	40850	2
595	20231220	091100	391250600	40850	40850	40950	40850	878
596	20231220	091000	355358200	40850	40900	40900	40850	328
597	20231220	090900	341954450	40850	40900	40900	40850	31
598	20231220	090800	340687250	40850	40800	40850	40800	14
599	20231220	090700	340115950	40800	40850	40950	40800	178
600	20231220	090600	332847450	40900	40800	40900	40750	384
601	20231220	090500	317172600	40800	40900	41000	40800	546
602	20231220	090400	294831400	41000	41000	41050	40900	420
603	20231220	090300	277600000	41050	40900	41050	40900	1891
604	20231220	090200	200144150	40800	40850	40900	40800	511
605	20231220	090100	179288500	40850	40750	40900	40750	1017
606	20231220	090000	137791350	40800	41000	41000	40600	3071