KissMeData/004370/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	184200	14845770500	406000	406000	406000	406000	9683
3	20231214	184100	14845770500	406000	406000	406000	406000	0
4	20231214	184000	14845770500	406000	406000	406000	406000	0
5	20231214	183900	14845770500	406000	406000	406000	406000	0
6	20231214	183800	14845770500	406000	406000	406000	406000	0
7	20231214	183700	14845770500	406000	406000	406000	406000	0
8	20231214	183600	14845770500	406000	406000	406000	406000	0
9	20231214	183500	14845770500	406000	406000	406000	406000	0
10	20231214	183400	14845770500	406000	406000	406000	406000	0
11	20231214	183300	14845770500	406000	406000	406000	406000	0
12	20231214	183200	14845770500	406000	406000	406000	406000	0
13	20231214	183100	14845770500	406000	406000	406000	406000	0
14	20231214	183000	14845770500	406000	406000	406000	406000	0
15	20231214	182900	14845770500	406000	406000	406000	406000	0
16	20231214	182800	14845770500	406000	406000	406000	406000	0
17	20231214	182700	14845770500	406000	406000	406000	406000	0
18	20231214	182600	14845770500	406000	406000	406000	406000	0
19	20231214	182500	14845770500	406000	406000	406000	406000	0
20	20231214	182400	14845770500	406000	406000	406000	406000	0
21	20231214	182300	14845770500	406000	406000	406000	406000	0
22	20231214	182200	14845770500	406000	406000	406000	406000	0
23	20231214	182100	14845770500	406000	406000	406000	406000	0
24	20231214	182000	14845770500	406000	406000	406000	406000	0
25	20231214	181900	14845770500	406000	406000	406000	406000	0
26	20231214	181800	14845770500	406000	406000	406000	406000	0
27	20231214	181700	14845770500	406000	406000	406000	406000	0
28	20231214	181600	14845770500	406000	406000	406000	406000	0
29	20231214	181500	14845770500	406000	406000	406000	406000	0
30	20231214	181400	14845770500	406000	406000	406000	406000	0
31	20231214	181300	14845770500	406000	406000	406000	406000	0
32	20231214	181200	14845770500	406000	406000	406000	406000	9683
33	20231214	181100	14845770500	406000	406000	406000	406000	0
34	20231214	181000	14845770500	406000	406000	406000	406000	0
35	20231214	180900	14845770500	406000	406000	406000	406000	0
36	20231214	180800	14845770500	406000	406000	406000	406000	0
37	20231214	180700	14845770500	406000	406000	406000	406000	0
38	20231214	180600	14845770500	406000	406000	406000	406000	0
39	20231214	180500	14845770500	406000	406000	406000	406000	0
40	20231214	180400	14845770500	406000	406000	406000	406000	0
41	20231214	180300	14845770500	406000	406000	406000	406000	0
42	20231214	180200	14845770500	406000	406000	406000	406000	0
43	20231214	180100	14845770500	406000	406000	406000	406000	0
44	20231214	180000	14845770500	406000	406000	406000	406000	0
45	20231214	175900	14845770500	406000	406000	406000	406000	0
46	20231214	175800	14845770500	406000	406000	406000	406000	0
47	20231214	175700	14845770500	406000	406000	406000	406000	0
48	20231214	175600	14845770500	406000	406000	406000	406000	0
49	20231214	175500	14845770500	406000	406000	406000	406000	0
50	20231214	175400	14845770500	406000	406000	406000	406000	0
51	20231214	175300	14845770500	406000	406000	406000	406000	0
52	20231214	175200	14845770500	406000	406000	406000	406000	0
53	20231214	175100	14845770500	406000	406000	406000	406000	0
54	20231214	175000	14845770500	406000	406000	406000	406000	0
55	20231214	174900	14845770500	406000	406000	406000	406000	0
56	20231214	174800	14845770500	406000	406000	406000	406000	0
57	20231214	174700	14845770500	406000	406000	406000	406000	0
58	20231214	174600	14845770500	406000	406000	406000	406000	0
59	20231214	174500	14845770500	406000	406000	406000	406000	0
60	20231214	174400	14845770500	406000	406000	406000	406000	0
61	20231214	174300	14845770500	406000	406000	406000	406000	0
62	20231214	174200	14845770500	406000	406000	406000	406000	9683
63	20231214	174100	14845770500	406000	406000	406000	406000	0
64	20231214	174000	14845770500	406000	406000	406000	406000	0
65	20231214	173900	14845770500	406000	406000	406000	406000	0
66	20231214	173800	14845770500	406000	406000	406000	406000	0
67	20231214	173700	14845770500	406000	406000	406000	406000	0
68	20231214	173600	14845770500	406000	406000	406000	406000	0
69	20231214	173500	14845770500	406000	406000	406000	406000	0
70	20231214	173400	14845770500	406000	406000	406000	406000	0
71	20231214	173300	14845770500	406000	406000	406000	406000	0
72	20231214	173200	14845770500	406000	406000	406000	406000	0
73	20231214	173100	14845770500	406000	406000	406000	406000	0
74	20231214	173000	14845770500	406000	406000	406000	406000	0
75	20231214	172900	14845770500	406000	406000	406000	406000	0
76	20231214	172800	14845770500	406000	406000	406000	406000	0
77	20231214	172700	14845770500	406000	406000	406000	406000	0
78	20231214	172600	14845770500	406000	406000	406000	406000	0
79	20231214	172500	14845770500	406000	406000	406000	406000	0
80	20231214	172400	14845770500	406000	406000	406000	406000	0
81	20231214	172300	14845770500	406000	406000	406000	406000	0
82	20231214	172200	14845770500	406000	406000	406000	406000	0
83	20231214	172100	14845770500	406000	406000	406000	406000	0
84	20231214	172000	14845770500	406000	406000	406000	406000	0
85	20231214	171900	14845770500	406000	406000	406000	406000	0
86	20231214	171800	14845770500	406000	406000	406000	406000	0
87	20231214	171700	14845770500	406000	406000	406000	406000	0
88	20231214	171600	14845770500	406000	406000	406000	406000	0
89	20231214	171500	14845770500	406000	406000	406000	406000	0
90	20231214	171400	14845770500	406000	406000	406000	406000	0
91	20231214	171300	14845770500	406000	406000	406000	406000	0
92	20231214	171200	14845770500	406000	406000	406000	406000	9683
93	20231214	171100	14845770500	406000	406000	406000	406000	0
94	20231214	171000	14845770500	406000	406000	406000	406000	0
95	20231214	170900	14845770500	406000	406000	406000	406000	0
96	20231214	170800	14845770500	406000	406000	406000	406000	0
97	20231214	170700	14845770500	406000	406000	406000	406000	0
98	20231214	170600	14845770500	406000	406000	406000	406000	0
99	20231214	170500	14845770500	406000	406000	406000	406000	0
100	20231214	170400	14845770500	406000	406000	406000	406000	0
101	20231214	170300	14845770500	406000	406000	406000	406000	0
102	20231214	170200	14845770500	406000	406000	406000	406000	0
103	20231214	170100	14845770500	406000	406000	406000	406000	0
104	20231214	170000	14845770500	406000	406000	406000	406000	0
105	20231214	165900	14845770500	406000	406000	406000	406000	0
106	20231214	165800	14845770500	406000	406000	406000	406000	0
107	20231214	165700	14845770500	406000	406000	406000	406000	0
108	20231214	165600	14845770500	406000	406000	406000	406000	0
109	20231214	165500	14845770500	406000	406000	406000	406000	0
110	20231214	165400	14845770500	406000	406000	406000	406000	0
111	20231214	165300	14845770500	406000	406000	406000	406000	0
112	20231214	165200	14845770500	406000	406000	406000	406000	0
113	20231214	165100	14845770500	406000	406000	406000	406000	0
114	20231214	165000	14845770500	406000	406000	406000	406000	0
115	20231214	164900	14845770500	406000	406000	406000	406000	0
116	20231214	164800	14845770500	406000	406000	406000	406000	0
117	20231214	164700	14845770500	406000	406000	406000	406000	0
118	20231214	164600	14845770500	406000	406000	406000	406000	0
119	20231214	164500	14845770500	406000	406000	406000	406000	0
120	20231214	164400	14845770500	406000	406000	406000	406000	0
121	20231214	164300	14845770500	406000	406000	406000	406000	0
122	20231214	164200	14845770500	406000	406000	406000	406000	9683
123	20231214	164100	14845770500	406000	406000	406000	406000	0
124	20231214	164000	14845770500	406000	406000	406000	406000	0
125	20231214	163900	14845770500	406000	406000	406000	406000	0
126	20231214	163800	14845770500	406000	406000	406000	406000	0
127	20231214	163700	14845770500	406000	406000	406000	406000	0
128	20231214	163600	14845770500	406000	406000	406000	406000	0
129	20231214	163500	14845770500	406000	406000	406000	406000	0
130	20231214	163400	14845770500	406000	406000	406000	406000	0
131	20231214	163300	14845770500	406000	406000	406000	406000	0
132	20231214	163200	14845770500	406000	406000	406000	406000	0
133	20231214	163100	14845770500	406000	406000	406000	406000	0
134	20231214	163000	14845770500	406000	406000	406000	406000	0
135	20231214	162900	14845770500	406000	406000	406000	406000	0
136	20231214	162800	14845770500	406000	406000	406000	406000	0
137	20231214	162700	14845770500	406000	406000	406000	406000	0
138	20231214	162600	14845770500	406000	406000	406000	406000	0
139	20231214	162500	14845770500	406000	406000	406000	406000	0
140	20231214	162400	14845770500	406000	406000	406000	406000	0
141	20231214	162300	14845770500	406000	406000	406000	406000	0
142	20231214	162200	14845770500	406000	406000	406000	406000	0
143	20231214	162100	14845770500	406000	406000	406000	406000	0
144	20231214	162000	14845770500	406000	406000	406000	406000	0
145	20231214	161900	14845770500	406000	406000	406000	406000	0
146	20231214	161800	14845770500	406000	406000	406000	406000	0
147	20231214	161700	14845770500	406000	406000	406000	406000	0
148	20231214	161600	14845770500	406000	406000	406000	406000	0
149	20231214	161500	14845770500	406000	406000	406000	406000	0
150	20231214	161400	14845770500	406000	406000	406000	406000	0
151	20231214	161300	14845770500	406000	406000	406000	406000	0
152	20231214	161200	14845770500	406000	406000	406000	406000	9683
153	20231214	161100	14845770500	406000	406000	406000	406000	0
154	20231214	161000	14845770500	406000	406000	406000	406000	0
155	20231214	160900	14845770500	406000	406000	406000	406000	0
156	20231214	160800	14845770500	406000	406000	406000	406000	0
157	20231214	160700	14845770500	406000	406000	406000	406000	0
158	20231214	160600	14845770500	406000	406000	406000	406000	0
159	20231214	160500	14845770500	406000	406000	406000	406000	0
160	20231214	160400	14845770500	406000	406000	406000	406000	0
161	20231214	160300	14845770500	406000	406000	406000	406000	0
162	20231214	160200	14845770500	406000	406000	406000	406000	0
163	20231214	160100	14845770500	406000	406000	406000	406000	0
164	20231214	160000	14845770500	406000	406000	406000	406000	0
165	20231214	155900	14845770500	406000	406000	406000	406000	0
166	20231214	155800	14845770500	406000	406000	406000	406000	0
167	20231214	155700	14845770500	406000	406000	406000	406000	0
168	20231214	155600	14845770500	406000	406000	406000	406000	0
169	20231214	155500	14845770500	406000	406000	406000	406000	0
170	20231214	155400	14845770500	406000	406000	406000	406000	0
171	20231214	155300	14845770500	406000	406000	406000	406000	0
172	20231214	155200	14845770500	406000	406000	406000	406000	0
173	20231214	155100	14845770500	406000	406000	406000	406000	0
174	20231214	155000	14845770500	406000	406000	406000	406000	0
175	20231214	154900	14845770500	406000	406000	406000	406000	0
176	20231214	154800	14845770500	406000	406000	406000	406000	0
177	20231214	154700	14845770500	406000	406000	406000	406000	0
178	20231214	154600	14845770500	406000	406000	406000	406000	0
179	20231214	154500	14845770500	406000	406000	406000	406000	0
180	20231214	154400	14845770500	406000	406000	406000	406000	0
181	20231214	154300	14845770500	406000	406000	406000	406000	0
182	20231214	154200	14845770500	406000	406000	406000	406000	9683
183	20231214	154100	14845770500	406000	406000	406000	406000	0
184	20231214	154000	14845770500	406000	406000	406000	406000	0
185	20231214	153900	14845770500	406000	406000	406000	406000	0
186	20231214	153800	14845770500	406000	406000	406000	406000	0
187	20231214	153700	14845770500	406000	406000	406000	406000	0
188	20231214	153600	14845770500	406000	406000	406000	406000	0
189	20231214	153500	14845770500	406000	406000	406000	406000	0
190	20231214	153400	14845770500	406000	406000	406000	406000	0
191	20231214	153300	14845770500	406000	406000	406000	406000	0
192	20231214	153200	14845770500	406000	406000	406000	406000	0
193	20231214	153100	14845770500	406000	406000	406000	406000	0
194	20231214	153000	14845770500	406000	406000	406000	406000	9683
195	20231214	152900	10914472500	404000	404000	404000	404000	0
196	20231214	152800	10914472500	404000	404000	404000	404000	0
197	20231214	152700	10914472500	404000	404000	404000	404000	0
198	20231214	152600	10914472500	404000	404000	404000	404000	0
199	20231214	152500	10914472500	404000	404000	404000	404000	0
200	20231214	152400	10914472500	404000	404000	404000	404000	0
201	20231214	152300	10914472500	404000	404000	404000	404000	0
202	20231214	152200	10914472500	404000	404000	404000	404000	0
203	20231214	152100	10914472500	404000	404000	404000	404000	0
204	20231214	152000	10914472500	404000	404000	404000	404000	0
205	20231214	151900	10914472500	404000	403000	404500	403000	72
206	20231214	151800	10885402500	403500	403000	404000	403000	112
207	20231214	151700	10840226500	403000	403000	404000	403000	159
208	20231214	151600	10776099500	404000	403500	404000	403000	149
209	20231214	151500	10715983000	403500	403000	403500	403000	135
210	20231214	151400	10661548000	403000	403000	404500	403000	129
211	20231214	151300	10609503000	403500	404000	404000	403000	238
212	20231214	151200	10513447500	403500	403500	404000	403500	52
213	20231214	151100	10492465000	403500	403500	404000	403000	133
214	20231214	151000	10438803500	403500	403500	404000	403500	64
215	20231214	150900	10412978500	403500	403500	404000	403500	41
216	20231214	150800	10396434500	403500	404000	404000	403000	91
217	20231214	150700	10359720500	403500	403000	404000	403000	126
218	20231214	150600	10308886500	403000	403000	403500	403000	107
219	20231214	150500	10265732500	403000	403000	403500	403000	66
220	20231214	150400	10239134000	403000	403000	403000	403000	109
221	20231214	150300	10195207000	403000	403500	404000	403000	150
222	20231214	150200	10134701500	403500	404500	404500	403000	64
223	20231214	150100	10108893500	403500	403500	404500	403000	96
224	20231214	150000	10070172500	403500	403500	404000	403500	154
225	20231214	145900	10008000500	403500	403500	404000	403000	68
226	20231214	145800	9980563000	403500	403000	404000	403000	100
227	20231214	145700	9940223500	403000	403500	403500	403000	113
228	20231214	145600	9894654500	404000	403000	404000	403000	123
229	20231214	145500	9845045500	403000	403000	404000	403000	42
230	20231214	145400	9828106000	403000	403500	404000	403000	160
231	20231214	145300	9763549500	403500	404000	404500	403500	82
232	20231214	145200	9730413500	404000	403500	404000	403000	167
233	20231214	145100	9663020000	403500	403500	404000	403500	103
234	20231214	145000	9621454500	403500	404000	404500	403500	78
235	20231214	144900	9589964500	404000	403000	404000	403000	80
236	20231214	144800	9557703500	403000	403000	404000	403000	79
237	20231214	144700	9525849000	403000	403000	403500	403000	93
238	20231214	144600	9488352500	403500	403000	404000	403000	227
239	20231214	144500	9396758500	403000	403500	403500	403000	63
240	20231214	144400	9371363500	403500	403000	403500	403000	82
241	20231214	144300	9338313000	403000	403500	403500	403000	120
242	20231214	144200	9289932500	403000	403000	403500	402500	70
243	20231214	144100	9261720000	403000	403000	403500	403000	97
244	20231214	144000	9222613000	403000	403500	403500	403000	52
245	20231214	143900	9201650000	402500	403500	404500	402500	102
246	20231214	143800	9160542500	402500	403500	404000	402500	107
247	20231214	143700	9117390500	403500	403000	404000	403000	93
248	20231214	143600	9079890000	403000	403000	404000	403000	114
249	20231214	143500	9033938500	403000	404000	404000	403000	55
250	20231214	143400	9011768000	404000	404000	404000	403000	70
251	20231214	143300	8983540000	403000	403500	404500	403000	115
252	20231214	143200	8937132000	403500	403000	404000	403000	122
253	20231214	143100	8887934000	403500	403000	404000	403000	99
254	20231214	143000	8847990500	403000	403000	404000	403000	71
255	20231214	142900	8819350500	403000	403500	404000	403000	122
256	20231214	142800	8770160000	404000	403000	404000	403000	75
257	20231214	142700	8739926500	404000	403500	404500	403000	86
258	20231214	142600	8705226500	403500	404000	404000	403500	115
259	20231214	142500	8658791000	404000	403500	404500	403500	57
260	20231214	142400	8635771000	404000	403000	404000	403000	71
261	20231214	142300	8607141500	403500	403500	404000	403000	96
262	20231214	142200	8568420500	403000	403000	403500	403000	104
263	20231214	142100	8526491500	403000	403500	403500	403000	77
264	20231214	142000	8495452000	403500	404000	404000	403000	86
265	20231214	141900	8460773000	404500	403500	404500	403000	122
266	20231214	141800	8411561500	403500	403500	404000	403000	65
267	20231214	141700	8385332500	403000	403000	404500	403000	99
268	20231214	141600	8345392000	404500	404500	404500	403000	107
269	20231214	141500	8302220000	403000	403500	404500	403000	52
270	20231214	141400	8281237500	403500	404000	404000	403500	57
271	20231214	141300	8258236000	403500	403500	404000	403500	143
272	20231214	141200	8200502500	403500	403500	404000	403500	67
273	20231214	141100	8173466000	404000	404000	404000	403500	126
274	20231214	141000	8122617500	404500	404500	404500	403500	58
275	20231214	140900	8099191000	404000	404000	404500	403500	64
276	20231214	140800	8073313500	404500	404000	404500	403500	102
277	20231214	140700	8032125500	404000	403500	404500	403500	32
278	20231214	140600	8019206000	403500	403500	404000	403500	115
279	20231214	140500	7972766500	404000	404500	404500	403500	35
280	20231214	140400	7958635000	404000	404000	404500	403500	72
281	20231214	140300	7929569000	404000	404000	404000	403500	94
282	20231214	140200	7891601000	404000	404500	405000	404000	79
283	20231214	140100	7859641500	404500	404000	404500	403500	76
284	20231214	140000	7828939500	404000	404000	405000	404000	103
285	20231214	135900	7787265500	404000	404500	405000	403500	59
286	20231214	135800	7763401000	404500	404000	405000	403500	70
287	20231214	135700	7735106500	404500	404000	405000	403500	346
288	20231214	135600	7595417000	403500	404000	404500	403500	84
289	20231214	135500	7561492000	404000	403500	404500	403500	45
290	20231214	135400	7543308500	403500	404500	404500	403500	68
291	20231214	135300	7515843000	404500	404500	405000	403500	76
292	20231214	135200	7485120000	404000	404000	405000	403500	79
293	20231214	135100	7453188000	404000	403500	404500	403500	64
294	20231214	135000	7427355500	403500	404000	404500	403500	72
295	20231214	134900	7398274500	404000	403500	405000	403500	43
296	20231214	134800	7380903500	405000	403500	405000	403500	63
297	20231214	134700	7355446500	403500	404500	404500	403500	76
298	20231214	134600	7324749500	404000	404500	404500	404000	74
299	20231214	134500	7294852000	404000	405000	405000	403500	31
300	20231214	134400	7282323500	404000	405000	405000	403500	90
301	20231214	134300	7245973000	405000	403500	405000	403500	70
302	20231214	134200	7217674500	403500	403500	404500	403500	72
303	20231214	134100	7188569000	404000	403500	405000	403500	86
304	20231214	134000	7153820000	405000	404500	405000	403500	70
305	20231214	133900	7125551000	404500	403500	405000	403500	56
306	20231214	133800	7102915000	404500	403500	404500	403500	89
307	20231214	133700	7066981000	404500	404000	404500	403500	54
308	20231214	133600	7045187500	403500	403500	404500	403000	84
309	20231214	133500	7011269000	403500	403500	404500	403000	100
310	20231214	133400	6970879000	404500	404000	404500	403500	37
311	20231214	133300	6955935000	403500	404000	404000	403500	84
312	20231214	133200	6922030000	404000	404500	404500	404000	46
313	20231214	133100	6903434500	404000	404500	404500	403500	94
314	20231214	133000	6865468500	404000	404500	404500	403500	39
315	20231214	132900	6849718500	404500	404500	405000	403500	61
316	20231214	132800	6825063000	404500	405000	405000	403500	107
317	20231214	132700	6781777500	404500	405000	405000	403500	49
318	20231214	132600	6761943000	403500	404000	405000	403500	57
319	20231214	132500	6738893000	403500	404000	405000	403500	102
320	20231214	132400	6697650000	404000	404500	405000	404000	16
321	20231214	132300	6691178500	404000	404500	405000	403500	58
322	20231214	132200	6667721000	404500	404500	405000	403500	55
323	20231214	132100	6645495500	404500	404500	405000	403500	23
324	20231214	132000	6636203000	404500	404500	405000	404000	25
325	20231214	131900	6626093000	404500	404500	405000	403500	82
326	20231214	131800	6592928500	404500	404500	405000	404500	43
327	20231214	131700	6575528500	404500	404500	404500	404500	23
328	20231214	131600	6566225000	404500	404500	404500	404500	41
329	20231214	131500	6549640500	404500	405000	405000	404500	65
330	20231214	131400	6523347000	405000	404000	405000	404000	49
331	20231214	131300	6503522000	404000	404000	404500	404000	36
332	20231214	131200	6488972500	404000	404500	404500	404000	74
333	20231214	131100	6459060000	405000	404500	405000	404500	23
334	20231214	131000	6449751500	404500	404000	404500	404000	18
335	20231214	130900	6442475000	404000	404500	405000	404000	89
336	20231214	130800	6406472500	404500	404500	405000	404500	23
337	20231214	130700	6397164000	404500	404500	404500	404000	21
338	20231214	130600	6388674000	404000	404000	404500	404000	60
339	20231214	130500	6364424000	404500	404500	404500	404500	33
340	20231214	130400	6351075500	404500	403500	404500	403500	20
341	20231214	130300	6342996000	404000	404000	404500	403500	37
342	20231214	130200	6328048500	404000	404500	404500	404000	42
343	20231214	130100	6311071000	404500	404000	405000	404000	32
344	20231214	130000	6298127500	405000	403500	405000	403500	40
345	20231214	125900	6281958000	403500	404000	404000	403500	50
346	20231214	125800	6261770500	404000	404000	404000	403500	48
347	20231214	125700	6242385500	404000	404000	404000	404000	14
348	20231214	125600	6236729500	404000	404500	404500	403500	36
349	20231214	125500	6222178000	404000	404500	404500	404000	79
350	20231214	125400	6190248000	404500	404500	404500	404000	18
351	20231214	125300	6182968000	404500	404500	405000	404500	43
352	20231214	125200	6165574000	404500	404500	405500	404500	43
353	20231214	125100	6148165500	405000	404500	405500	404500	127
354	20231214	125000	6096730500	404500	405000	405000	404500	55
355	20231214	124900	6074465000	405000	405000	405000	404500	27
356	20231214	124800	6063534500	404500	404500	405500	404000	126
357	20231214	124700	6012512500	405000	404000	405000	404000	70
358	20231214	124600	5984193500	404500	404000	404500	404000	12
359	20231214	124500	5979344500	404500	404500	404500	403500	51
360	20231214	124400	5958723500	404500	404000	404500	404000	104
361	20231214	124300	5916678500	404000	403500	404000	403500	6
362	20231214	124200	5914256500	404000	404000	404000	403500	67
363	20231214	124100	5887189000	404500	404000	404500	404000	91
364	20231214	124000	5850394500	403500	403500	404000	403500	33
365	20231214	123900	5837078500	403500	403500	404000	403000	41
366	20231214	123800	5820534500	404000	404000	404000	404000	47
367	20231214	123700	5801546500	404000	403500	404000	403500	106
368	20231214	123600	5758738000	403500	403000	403500	403000	15
369	20231214	123500	5752688500	403000	403500	403500	402500	42
370	20231214	123400	5735749500	403500	403000	403500	403000	71
371	20231214	123300	5707108000	403000	402500	403000	402500	13
372	20231214	123200	5701869500	403000	403000	403000	402500	26
373	20231214	123100	5691392500	403000	403500	403500	402500	63
374	20231214	123000	5665999000	404000	402500	404000	402500	44
375	20231214	122900	5648254000	403000	402500	403000	402500	52
376	20231214	122800	5627310000	403000	403000	403000	402500	62
377	20231214	122700	5602346500	403000	402500	403000	402500	37
378	20231214	122600	5587448000	403000	403000	403000	402500	24
379	20231214	122500	5577780500	403000	402500	403000	402500	34
380	20231214	122400	5564086000	402500	402500	403500	402500	42
381	20231214	122300	5547167500	403000	403000	403500	402500	51
382	20231214	122200	5526619000	403000	403000	403000	403000	27
383	20231214	122100	5515738000	403000	403500	403500	403000	44
384	20231214	122000	5498002000	403500	403000	403500	402500	69
385	20231214	121900	5470188000	403000	403000	403000	403000	16
386	20231214	121800	5463740000	403000	403000	403500	403000	65
387	20231214	121700	5437544500	403000	404000	404000	403000	53
388	20231214	121600	5416176000	403000	403500	404000	403000	34
389	20231214	121500	5402469500	403000	403500	403500	403000	75
390	20231214	121400	5372235500	403500	403000	403500	403000	13
391	20231214	121300	5366993000	403000	403000	403500	403000	48
392	20231214	121200	5347641000	403500	403500	404000	403000	69
393	20231214	121100	5319824000	403000	403000	403500	403000	30
394	20231214	121000	5307732000	403000	403000	403000	403000	9
395	20231214	120900	5304105000	403500	403000	404000	403000	51
396	20231214	120800	5283533000	403000	403000	403500	403000	66
397	20231214	120700	5256929500	403000	403000	403500	403000	25
398	20231214	120600	5246852000	404000	403000	404000	403000	40
399	20231214	120500	5230722000	403500	403000	404000	403000	56
400	20231214	120400	5208144000	403000	403500	404000	403000	38
401	20231214	120300	5192820000	403500	403000	404000	403000	5
402	20231214	120200	5190803000	403000	403000	404500	403000	81
403	20231214	120100	5158141000	403500	403500	404000	403000	50
404	20231214	120000	5137971000	403500	403500	404500	403000	70
405	20231214	115900	5109716500	403000	403500	403500	403000	53
406	20231214	115800	5088335000	403500	403500	403500	403500	28
407	20231214	115700	5077037000	403500	403500	403500	403500	20
408	20231214	115600	5068967000	403500	403500	403500	403500	33
409	20231214	115500	5055651500	403500	403000	403500	403000	60
410	20231214	115400	5031460000	403500	403000	403500	403000	26
411	20231214	115300	5020980000	403500	403000	403500	403000	67
412	20231214	115200	4993960500	403000	403000	403500	403000	22
413	20231214	115100	4985094000	403500	403500	404000	403000	43
414	20231214	115000	4967750500	403500	403500	403500	403500	24
415	20231214	114900	4958066500	403000	403500	403500	403000	34
416	20231214	114800	4944350500	403500	403000	404000	403000	78
417	20231214	114700	4912902000	404000	403500	404000	403500	21
418	20231214	114600	4904423000	403500	403500	403500	403500	38
419	20231214	114500	4889090000	403500	403000	403500	403000	50
420	20231214	114400	4868927000	403000	403500	403500	403000	41
421	20231214	114300	4852386500	403500	403000	404000	403000	15
422	20231214	114200	4846331000	403500	403000	404000	403000	44
423	20231214	114100	4828585500	403000	403500	403500	403000	89
424	20231214	114000	4792687500	403500	403500	404000	403500	53
425	20231214	113900	4771298500	403500	403500	404000	403500	26
426	20231214	113800	4760804000	404000	404000	404500	403500	56
427	20231214	113700	4738192000	403500	404000	404000	403500	57
428	20231214	113600	4715176000	404000	404000	404000	404000	7
429	20231214	113500	4712348000	404000	404000	404500	404000	29
430	20231214	113400	4700630000	405000	404500	405000	404000	192
431	20231214	113300	4622969000	404500	403500	404500	403500	107
432	20231214	113200	4579708000	404000	404000	404000	403500	17
433	20231214	113100	4572843500	404500	404000	404500	403500	91
434	20231214	113000	4536074000	403500	403500	404000	403500	64
435	20231214	112900	4510243500	403500	403500	403500	403500	24
436	20231214	112800	4500559500	403500	403500	404000	403000	45
437	20231214	112700	4482403500	403500	403500	403500	403500	51
438	20231214	112600	4461825000	404000	403000	404000	403000	35
439	20231214	112500	4447700500	403500	403500	403500	403000	42
440	20231214	112400	4430754000	403000	403500	404000	403000	98
441	20231214	112300	4391223000	403500	403500	403500	403500	16
442	20231214	112200	4384767000	403000	403500	404000	403000	21
443	20231214	112100	4376292500	403500	403000	403500	403000	100
444	20231214	112000	4335973500	404000	403500	404000	403000	67
445	20231214	111900	4308948000	403500	403000	403500	403000	38
446	20231214	111800	4293617500	403000	403500	403500	403000	77
447	20231214	111700	4262567500	403500	403500	404000	403500	395
448	20231214	111600	4103182000	403500	403500	404000	403500	28
449	20231214	111500	4091881500	404000	403500	404000	403500	39
450	20231214	111400	4076143000	403500	404000	404000	403500	68
451	20231214	111300	4048703500	403500	403500	404000	403500	101
452	20231214	111200	4007948500	403500	404000	404000	403500	36
453	20231214	111100	3993417000	403500	404500	404500	403500	138
454	20231214	111000	3937659500	404000	404500	404500	404000	52
455	20231214	110900	3916633500	404500	404000	404500	404000	7
456	20231214	110800	3913803000	404000	404000	404500	404000	58
457	20231214	110700	3890363000	404000	404000	404000	404000	51
458	20231214	110600	3869759000	404000	404000	404500	404000	52
459	20231214	110500	3848745500	404000	404500	404500	404000	57
460	20231214	110400	3825705000	404500	404000	404500	403500	67
461	20231214	110300	3798635500	404000	405000	405000	403500	38
462	20231214	110200	3783278500	405000	404000	405000	403500	83
463	20231214	110100	3749743500	404000	404500	404500	404000	30
464	20231214	110000	3737620500	404500	404500	405000	404000	56
465	20231214	105900	3714989500	404500	404500	404500	404000	55
466	20231214	105800	3692752000	404000	404000	405000	404000	93
467	20231214	105700	3655163000	404000	404000	404500	404000	63
468	20231214	105600	3629708500	404000	404000	404500	404000	45
469	20231214	105500	3611520500	404000	404500	404500	404000	42
470	20231214	105400	3594548500	404500	404000	404500	404000	48
471	20231214	105300	3575153500	404000	404500	404500	404000	111
472	20231214	105200	3530301500	404500	404500	404500	404000	55
473	20231214	105100	3508073500	404500	404000	405000	403500	72
474	20231214	105000	3478952000	404500	403500	405000	403500	86
475	20231214	104900	3444189000	403500	403500	404000	403500	76
476	20231214	104800	3413512000	403500	404000	404000	403500	54
477	20231214	104700	3391720000	403500	403500	404000	403500	42
478	20231214	104600	3374771500	404000	403500	404000	403500	68
479	20231214	104500	3347325500	404000	404500	404500	403500	175
480	20231214	104400	3276681000	404000	403500	404500	403500	54
481	20231214	104300	3254869500	403500	404000	404500	403500	48
482	20231214	104200	3235484000	404000	403500	404500	403500	39
483	20231214	104100	3219734500	403500	403500	404000	403500	29
484	20231214	104000	3208027000	404000	404000	404000	403500	48
485	20231214	103900	3188654000	403500	404000	404000	403500	58
486	20231214	103800	3165242500	403500	404000	404500	403500	48
487	20231214	103700	3145844500	404000	403500	404500	403500	88
488	20231214	103600	3110318500	404000	403500	404000	403500	50
489	20231214	103500	3090135500	403500	403500	404000	403500	88
490	20231214	103400	3054617500	403500	404000	404000	403500	278
491	20231214	103300	2942327000	404500	404000	404500	404000	46
492	20231214	103200	2923739000	404000	404500	405000	404000	53
493	20231214	103100	2902305500	405000	404000	405000	404000	29
494	20231214	103000	2890579500	404500	404500	405000	404500	79
495	20231214	102900	2858621500	404500	405500	405500	404500	11
496	20231214	102800	2854167500	405000	404000	405000	404000	169
497	20231214	102700	2785793500	404000	404000	404500	404000	74
498	20231214	102600	2755894500	404000	404500	405000	404000	105
499	20231214	102500	2713449000	404500	404500	405000	404500	30
500	20231214	102400	2701307000	405000	404000	405000	404000	78
501	20231214	102300	2669772000	404000	404500	405000	404000	85
502	20231214	102200	2635398000	404500	404500	404500	404000	12
503	20231214	102100	2630545500	404500	404000	404500	404000	26
504	20231214	102000	2620035000	404000	404000	404500	404000	101
505	20231214	101900	2579211000	404500	404500	404500	404000	44
506	20231214	101800	2561418000	404000	405000	405000	404000	25
507	20231214	101700	2551316500	404000	404500	405000	404000	83
508	20231214	101600	2517742000	405000	404000	406500	404000	33
509	20231214	101500	2504389000	404000	404000	404500	404000	51
510	20231214	101400	2483779000	404500	404500	406000	404000	46
511	20231214	101300	2465162500	405000	405500	407000	404500	787
512	20231214	101200	2146273000	405500	405500	406000	405500	38
513	20231214	101100	2130853000	405500	405500	407000	405500	111
514	20231214	101000	2085782500	406000	406000	406500	405500	92
515	20231214	100900	2048432500	406000	406000	406500	406000	32
516	20231214	100800	2035436500	406000	406000	406500	405500	47
517	20231214	100700	2016357500	405500	406000	406500	405500	76
518	20231214	100600	1985509500	405500	405500	407000	405500	117
519	20231214	100500	1937962000	405500	406000	406500	405500	146
520	20231214	100400	1878692500	407500	406500	407500	406000	55
521	20231214	100300	1856348000	406500	406000	406500	406000	68
522	20231214	100200	1828735500	406000	406500	407000	406000	27
523	20231214	100100	1817755500	406500	406500	406500	406000	78
524	20231214	100000	1786080500	406000	406500	407500	406000	64
525	20231214	095900	1760047500	406000	406500	406500	406000	64
526	20231214	095800	1734052500	407000	407500	407500	406500	27
527	20231214	095700	1723067000	406500	406500	407000	405500	529
528	20231214	095600	1508180000	406500	407000	408000	406500	131
529	20231214	095500	1454911000	407500	407000	407500	406500	247
530	20231214	095400	1354387500	407000	407000	408000	407000	42
531	20231214	095300	1337272500	406500	406500	407500	406500	161
532	20231214	095200	1271757000	406500	407000	407000	406500	41
533	20231214	095100	1255079000	406500	406500	407500	406500	23
534	20231214	095000	1245717500	407000	407000	407500	406500	136
535	20231214	094900	1190358000	408000	407500	408000	406500	112
536	20231214	094800	1144766500	406500	407000	407500	406500	46
537	20231214	094700	1126048000	407000	407500	407500	406500	19
538	20231214	094600	1118314000	406500	408000	408000	406500	407
539	20231214	094500	952550000	408000	408000	408500	408000	37
540	20231214	094400	937451500	408000	408000	408000	408000	0
541	20231214	094300	937451500	408000	408000	408000	407500	69
542	20231214	094200	909307500	408500	408000	408500	408000	21
543	20231214	094100	900737000	408500	407500	408500	407500	10
544	20231214	094000	896657500	407500	408000	408000	407500	80
545	20231214	093900	864023000	408000	408000	408500	408000	34
546	20231214	093800	850147000	408000	408000	408500	408000	20
547	20231214	093700	841986000	408000	408000	408000	408000	9
548	20231214	093600	838314000	408000	408000	408000	407500	116
549	20231214	093500	790994500	408000	409000	409000	408000	238
550	20231214	093400	693763000	408500	410500	410500	408500	154
551	20231214	093300	630761500	410500	409000	410500	409000	17
552	20231214	093200	623790500	409000	410500	410500	409000	28
553	20231214	093100	612303500	409000	410000	410500	409000	35
554	20231214	093000	597968000	410000	410000	410000	410000	25
555	20231214	092900	587718000	410000	410000	410000	408500	100
556	20231214	092800	546811500	409000	410000	410000	409000	6
557	20231214	092700	544352500	410000	410000	410000	409000	23
558	20231214	092600	534923500	410000	409000	410000	409000	19
559	20231214	092500	527141000	410000	409500	410000	409000	19
560	20231214	092400	519357000	409500	409500	409500	409000	22
561	20231214	092300	510350500	409500	409500	409500	409500	22
562	20231214	092200	501341500	410500	410500	410500	410500	6
563	20231214	092100	498878500	410500	410500	410500	409000	23
564	20231214	092000	489444500	410500	410000	410500	409000	29
565	20231214	091900	477550500	409000	409000	410500	409000	59
566	20231214	091800	453365000	409500	409500	409500	409000	35
567	20231214	091700	439035000	409500	410000	410000	409500	17
568	20231214	091600	432065500	410000	409000	410000	409000	8
569	20231214	091500	428792500	410000	409000	410500	409000	33
570	20231214	091400	415260000	410000	409500	410500	409500	23
571	20231214	091300	405829000	409500	409000	409500	408500	87
572	20231214	091200	370236000	409000	410000	410000	409000	88
573	20231214	091100	334220000	410000	410000	410000	410000	20
574	20231214	091000	326020000	410500	410000	410500	409500	91
575	20231214	090900	288738000	410000	410000	410000	410000	20
576	20231214	090800	280538000	410000	410500	410500	410000	119
577	20231214	090700	231742500	411000	411000	411000	410500	139
578	20231214	090600	174666000	411000	410500	411000	410500	92
579	20231214	090500	136868500	410500	411000	411000	410500	89
580	20231214	090400	100326500	411000	411000	411000	410500	12
581	20231214	090300	95397000	411000	410500	411000	410500	54
582	20231214	090200	73225000	410500	411000	411000	410000	30
583	20231214	090100	60909500	410000	410000	411500	409500	30
584	20231214	090000	48600000	411500	412000	412000	411500	118