KissMeData/108670/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	200800	1422957050	43550	43550	43550	43550	641
3	20231219	200700	1422957050	43550	43550	43550	43550	0
4	20231219	200600	1422957050	43550	43550	43550	43550	0
5	20231219	200500	1422957050	43550	43550	43550	43550	0
6	20231219	200400	1422957050	43550	43550	43550	43550	0
7	20231219	200300	1422957050	43550	43550	43550	43550	0
8	20231219	200200	1422957050	43550	43550	43550	43550	0
9	20231219	200100	1422957050	43550	43550	43550	43550	0
10	20231219	200000	1422957050	43550	43550	43550	43550	0
11	20231219	195900	1422957050	43550	43550	43550	43550	0
12	20231219	195800	1422957050	43550	43550	43550	43550	0
13	20231219	195700	1422957050	43550	43550	43550	43550	0
14	20231219	195600	1422957050	43550	43550	43550	43550	0
15	20231219	195500	1422957050	43550	43550	43550	43550	0
16	20231219	195400	1422957050	43550	43550	43550	43550	0
17	20231219	195300	1422957050	43550	43550	43550	43550	0
18	20231219	195200	1422957050	43550	43550	43550	43550	0
19	20231219	195100	1422957050	43550	43550	43550	43550	0
20	20231219	195000	1422957050	43550	43550	43550	43550	0
21	20231219	194900	1422957050	43550	43550	43550	43550	0
22	20231219	194800	1422957050	43550	43550	43550	43550	0
23	20231219	194700	1422957050	43550	43550	43550	43550	0
24	20231219	194600	1422957050	43550	43550	43550	43550	0
25	20231219	194500	1422957050	43550	43550	43550	43550	0
26	20231219	194400	1422957050	43550	43550	43550	43550	0
27	20231219	194300	1422957050	43550	43550	43550	43550	0
28	20231219	194200	1422957050	43550	43550	43550	43550	0
29	20231219	194100	1422957050	43550	43550	43550	43550	0
30	20231219	194000	1422957050	43550	43550	43550	43550	0
31	20231219	193900	1422957050	43550	43550	43550	43550	0
32	20231219	193800	1422957050	43550	43550	43550	43550	641
33	20231219	193700	1422957050	43550	43550	43550	43550	0
34	20231219	193600	1422957050	43550	43550	43550	43550	0
35	20231219	193500	1422957050	43550	43550	43550	43550	0
36	20231219	193400	1422957050	43550	43550	43550	43550	0
37	20231219	193300	1422957050	43550	43550	43550	43550	0
38	20231219	193200	1422957050	43550	43550	43550	43550	0
39	20231219	193100	1422957050	43550	43550	43550	43550	0
40	20231219	193000	1422957050	43550	43550	43550	43550	0
41	20231219	192900	1422957050	43550	43550	43550	43550	0
42	20231219	192800	1422957050	43550	43550	43550	43550	0
43	20231219	192700	1422957050	43550	43550	43550	43550	0
44	20231219	192600	1422957050	43550	43550	43550	43550	0
45	20231219	192500	1422957050	43550	43550	43550	43550	0
46	20231219	192400	1422957050	43550	43550	43550	43550	0
47	20231219	192300	1422957050	43550	43550	43550	43550	0
48	20231219	192200	1422957050	43550	43550	43550	43550	0
49	20231219	192100	1422957050	43550	43550	43550	43550	0
50	20231219	192000	1422957050	43550	43550	43550	43550	0
51	20231219	191900	1422957050	43550	43550	43550	43550	0
52	20231219	191800	1422957050	43550	43550	43550	43550	0
53	20231219	191700	1422957050	43550	43550	43550	43550	0
54	20231219	191600	1422957050	43550	43550	43550	43550	0
55	20231219	191500	1422957050	43550	43550	43550	43550	0
56	20231219	191400	1422957050	43550	43550	43550	43550	0
57	20231219	191300	1422957050	43550	43550	43550	43550	0
58	20231219	191200	1422957050	43550	43550	43550	43550	0
59	20231219	191100	1422957050	43550	43550	43550	43550	0
60	20231219	191000	1422957050	43550	43550	43550	43550	0
61	20231219	190900	1422957050	43550	43550	43550	43550	0
62	20231219	190800	1422957050	43550	43550	43550	43550	641
63	20231219	190700	1422957050	43550	43550	43550	43550	0
64	20231219	190600	1422957050	43550	43550	43550	43550	0
65	20231219	190500	1422957050	43550	43550	43550	43550	0
66	20231219	190400	1422957050	43550	43550	43550	43550	0
67	20231219	190300	1422957050	43550	43550	43550	43550	0
68	20231219	190200	1422957050	43550	43550	43550	43550	0
69	20231219	190100	1422957050	43550	43550	43550	43550	0
70	20231219	190000	1422957050	43550	43550	43550	43550	0
71	20231219	185900	1422957050	43550	43550	43550	43550	0
72	20231219	185800	1422957050	43550	43550	43550	43550	0
73	20231219	185700	1422957050	43550	43550	43550	43550	0
74	20231219	185600	1422957050	43550	43550	43550	43550	0
75	20231219	185500	1422957050	43550	43550	43550	43550	0
76	20231219	185400	1422957050	43550	43550	43550	43550	0
77	20231219	185300	1422957050	43550	43550	43550	43550	0
78	20231219	185200	1422957050	43550	43550	43550	43550	0
79	20231219	185100	1422957050	43550	43550	43550	43550	0
80	20231219	185000	1422957050	43550	43550	43550	43550	0
81	20231219	184900	1422957050	43550	43550	43550	43550	0
82	20231219	184800	1422957050	43550	43550	43550	43550	0
83	20231219	184700	1422957050	43550	43550	43550	43550	0
84	20231219	184600	1422957050	43550	43550	43550	43550	0
85	20231219	184500	1422957050	43550	43550	43550	43550	0
86	20231219	184400	1422957050	43550	43550	43550	43550	0
87	20231219	184300	1422957050	43550	43550	43550	43550	0
88	20231219	184200	1422957050	43550	43550	43550	43550	0
89	20231219	184100	1422957050	43550	43550	43550	43550	0
90	20231219	184000	1422957050	43550	43550	43550	43550	0
91	20231219	183900	1422957050	43550	43550	43550	43550	0
92	20231219	183800	1422957050	43550	43550	43550	43550	641
93	20231219	183700	1422957050	43550	43550	43550	43550	0
94	20231219	183600	1422957050	43550	43550	43550	43550	0
95	20231219	183500	1422957050	43550	43550	43550	43550	0
96	20231219	183400	1422957050	43550	43550	43550	43550	0
97	20231219	183300	1422957050	43550	43550	43550	43550	0
98	20231219	183200	1422957050	43550	43550	43550	43550	0
99	20231219	183100	1422957050	43550	43550	43550	43550	0
100	20231219	183000	1422957050	43550	43550	43550	43550	0
101	20231219	182900	1422957050	43550	43550	43550	43550	0
102	20231219	182800	1422957050	43550	43550	43550	43550	0
103	20231219	182700	1422957050	43550	43550	43550	43550	0
104	20231219	182600	1422957050	43550	43550	43550	43550	0
105	20231219	182500	1422957050	43550	43550	43550	43550	0
106	20231219	182400	1422957050	43550	43550	43550	43550	0
107	20231219	182300	1422957050	43550	43550	43550	43550	0
108	20231219	182200	1422957050	43550	43550	43550	43550	0
109	20231219	182100	1422957050	43550	43550	43550	43550	0
110	20231219	182000	1422957050	43550	43550	43550	43550	0
111	20231219	181900	1422957050	43550	43550	43550	43550	0
112	20231219	181800	1422957050	43550	43550	43550	43550	0
113	20231219	181700	1422957050	43550	43550	43550	43550	0
114	20231219	181600	1422957050	43550	43550	43550	43550	0
115	20231219	181500	1422957050	43550	43550	43550	43550	0
116	20231219	181400	1422957050	43550	43550	43550	43550	0
117	20231219	181300	1422957050	43550	43550	43550	43550	0
118	20231219	181200	1422957050	43550	43550	43550	43550	0
119	20231219	181100	1422957050	43550	43550	43550	43550	0
120	20231219	181000	1422957050	43550	43550	43550	43550	0
121	20231219	180900	1422957050	43550	43550	43550	43550	0
122	20231219	180800	1422957050	43550	43550	43550	43550	641
123	20231219	180700	1422957050	43550	43550	43550	43550	0
124	20231219	180600	1422957050	43550	43550	43550	43550	0
125	20231219	180500	1422957050	43550	43550	43550	43550	0
126	20231219	180400	1422957050	43550	43550	43550	43550	0
127	20231219	180300	1422957050	43550	43550	43550	43550	0
128	20231219	180200	1422957050	43550	43550	43550	43550	0
129	20231219	180100	1422957050	43550	43550	43550	43550	0
130	20231219	180000	1422957050	43550	43550	43550	43550	0
131	20231219	175900	1422957050	43550	43550	43550	43550	0
132	20231219	175800	1422957050	43550	43550	43550	43550	0
133	20231219	175700	1422957050	43550	43550	43550	43550	0
134	20231219	175600	1422957050	43550	43550	43550	43550	0
135	20231219	175500	1422957050	43550	43550	43550	43550	0
136	20231219	175400	1422957050	43550	43550	43550	43550	0
137	20231219	175300	1422957050	43550	43550	43550	43550	0
138	20231219	175200	1422957050	43550	43550	43550	43550	0
139	20231219	175100	1422957050	43550	43550	43550	43550	0
140	20231219	175000	1422957050	43550	43550	43550	43550	0
141	20231219	174900	1422957050	43550	43550	43550	43550	0
142	20231219	174800	1422957050	43550	43550	43550	43550	0
143	20231219	174700	1422957050	43550	43550	43550	43550	0
144	20231219	174600	1422957050	43550	43550	43550	43550	0
145	20231219	174500	1422957050	43550	43550	43550	43550	0
146	20231219	174400	1422957050	43550	43550	43550	43550	0
147	20231219	174300	1422957050	43550	43550	43550	43550	0
148	20231219	174200	1422957050	43550	43550	43550	43550	0
149	20231219	174100	1422957050	43550	43550	43550	43550	0
150	20231219	174000	1422957050	43550	43550	43550	43550	0
151	20231219	173900	1422957050	43550	43550	43550	43550	0
152	20231219	173800	1422957050	43550	43550	43550	43550	641
153	20231219	173700	1422957050	43550	43550	43550	43550	0
154	20231219	173600	1422957050	43550	43550	43550	43550	0
155	20231219	173500	1422957050	43550	43550	43550	43550	0
156	20231219	173400	1422957050	43550	43550	43550	43550	0
157	20231219	173300	1422957050	43550	43550	43550	43550	0
158	20231219	173200	1422957050	43550	43550	43550	43550	0
159	20231219	173100	1422957050	43550	43550	43550	43550	0
160	20231219	173000	1422957050	43550	43550	43550	43550	0
161	20231219	172900	1422957050	43550	43550	43550	43550	0
162	20231219	172800	1422957050	43550	43550	43550	43550	0
163	20231219	172700	1422957050	43550	43550	43550	43550	0
164	20231219	172600	1422957050	43550	43550	43550	43550	0
165	20231219	172500	1422957050	43550	43550	43550	43550	0
166	20231219	172400	1422957050	43550	43550	43550	43550	0
167	20231219	172300	1422957050	43550	43550	43550	43550	0
168	20231219	172200	1422957050	43550	43550	43550	43550	0
169	20231219	172100	1422957050	43550	43550	43550	43550	0
170	20231219	172000	1422957050	43550	43550	43550	43550	0
171	20231219	171900	1422957050	43550	43550	43550	43550	0
172	20231219	171800	1422957050	43550	43550	43550	43550	0
173	20231219	171700	1422957050	43550	43550	43550	43550	0
174	20231219	171600	1422957050	43550	43550	43550	43550	0
175	20231219	171500	1422957050	43550	43550	43550	43550	0
176	20231219	171400	1422957050	43550	43550	43550	43550	0
177	20231219	171300	1422957050	43550	43550	43550	43550	0
178	20231219	171200	1422957050	43550	43550	43550	43550	0
179	20231219	171100	1422957050	43550	43550	43550	43550	0
180	20231219	171000	1422957050	43550	43550	43550	43550	0
181	20231219	170900	1422957050	43550	43550	43550	43550	0
182	20231219	170800	1422957050	43550	43550	43550	43550	641
183	20231219	170700	1422957050	43550	43550	43550	43550	0
184	20231219	170600	1422957050	43550	43550	43550	43550	0
185	20231219	170500	1422957050	43550	43550	43550	43550	0
186	20231219	170400	1422957050	43550	43550	43550	43550	0
187	20231219	170300	1422957050	43550	43550	43550	43550	0
188	20231219	170200	1422957050	43550	43550	43550	43550	0
189	20231219	170100	1422957050	43550	43550	43550	43550	0
190	20231219	170000	1422957050	43550	43550	43550	43550	0
191	20231219	165900	1422957050	43550	43550	43550	43550	0
192	20231219	165800	1422957050	43550	43550	43550	43550	0
193	20231219	165700	1422957050	43550	43550	43550	43550	0
194	20231219	165600	1422957050	43550	43550	43550	43550	0
195	20231219	165500	1422957050	43550	43550	43550	43550	0
196	20231219	165400	1422957050	43550	43550	43550	43550	0
197	20231219	165300	1422957050	43550	43550	43550	43550	0
198	20231219	165200	1422957050	43550	43550	43550	43550	0
199	20231219	165100	1422957050	43550	43550	43550	43550	0
200	20231219	165000	1422957050	43550	43550	43550	43550	0
201	20231219	164900	1422957050	43550	43550	43550	43550	0
202	20231219	164800	1422957050	43550	43550	43550	43550	0
203	20231219	164700	1422957050	43550	43550	43550	43550	0
204	20231219	164600	1422957050	43550	43550	43550	43550	0
205	20231219	164500	1422957050	43550	43550	43550	43550	0
206	20231219	164400	1422957050	43550	43550	43550	43550	0
207	20231219	164300	1422957050	43550	43550	43550	43550	0
208	20231219	164200	1422957050	43550	43550	43550	43550	0
209	20231219	164100	1422957050	43550	43550	43550	43550	0
210	20231219	164000	1422957050	43550	43550	43550	43550	0
211	20231219	163900	1422957050	43550	43550	43550	43550	0
212	20231219	163800	1422957050	43550	43550	43550	43550	641
213	20231219	163700	1422957050	43550	43550	43550	43550	0
214	20231219	163600	1422957050	43550	43550	43550	43550	0
215	20231219	163500	1422957050	43550	43550	43550	43550	0
216	20231219	163400	1422957050	43550	43550	43550	43550	0
217	20231219	163300	1422957050	43550	43550	43550	43550	0
218	20231219	163200	1422957050	43550	43550	43550	43550	0
219	20231219	163100	1422957050	43550	43550	43550	43550	0
220	20231219	163000	1422957050	43550	43550	43550	43550	0
221	20231219	162900	1422957050	43550	43550	43550	43550	0
222	20231219	162800	1422957050	43550	43550	43550	43550	0
223	20231219	162700	1422957050	43550	43550	43550	43550	0
224	20231219	162600	1422957050	43550	43550	43550	43550	0
225	20231219	162500	1422957050	43550	43550	43550	43550	0
226	20231219	162400	1422957050	43550	43550	43550	43550	0
227	20231219	162300	1422957050	43550	43550	43550	43550	0
228	20231219	162200	1422957050	43550	43550	43550	43550	0
229	20231219	162100	1422957050	43550	43550	43550	43550	0
230	20231219	162000	1422957050	43550	43550	43550	43550	0
231	20231219	161900	1422957050	43550	43550	43550	43550	0
232	20231219	161800	1422957050	43550	43550	43550	43550	0
233	20231219	161700	1422957050	43550	43550	43550	43550	0
234	20231219	161600	1422957050	43550	43550	43550	43550	0
235	20231219	161500	1422957050	43550	43550	43550	43550	0
236	20231219	161400	1422957050	43550	43550	43550	43550	0
237	20231219	161300	1422957050	43550	43550	43550	43550	0
238	20231219	161200	1422957050	43550	43550	43550	43550	0
239	20231219	161100	1422957050	43550	43550	43550	43550	0
240	20231219	161000	1422957050	43550	43550	43550	43550	0
241	20231219	160900	1422957050	43550	43550	43550	43550	0
242	20231219	160800	1422957050	43550	43550	43550	43550	641
243	20231219	160700	1422957050	43550	43550	43550	43550	0
244	20231219	160600	1422957050	43550	43550	43550	43550	0
245	20231219	160500	1422957050	43550	43550	43550	43550	0
246	20231219	160400	1422957050	43550	43550	43550	43550	0
247	20231219	160300	1422957050	43550	43550	43550	43550	0
248	20231219	160200	1422957050	43550	43550	43550	43550	0
249	20231219	160100	1422957050	43550	43550	43550	43550	0
250	20231219	160000	1422957050	43550	43550	43550	43550	0
251	20231219	155900	1422957050	43550	43550	43550	43550	0
252	20231219	155800	1422957050	43550	43550	43550	43550	0
253	20231219	155700	1422957050	43550	43550	43550	43550	0
254	20231219	155600	1422957050	43550	43550	43550	43550	0
255	20231219	155500	1422957050	43550	43550	43550	43550	0
256	20231219	155400	1422957050	43550	43550	43550	43550	0
257	20231219	155300	1422957050	43550	43550	43550	43550	0
258	20231219	155200	1422957050	43550	43550	43550	43550	0
259	20231219	155100	1422957050	43550	43550	43550	43550	0
260	20231219	155000	1422957050	43550	43550	43550	43550	0
261	20231219	154900	1422957050	43550	43550	43550	43550	0
262	20231219	154800	1422957050	43550	43550	43550	43550	0
263	20231219	154700	1422957050	43550	43550	43550	43550	0
264	20231219	154600	1422957050	43550	43550	43550	43550	0
265	20231219	154500	1422957050	43550	43550	43550	43550	0
266	20231219	154400	1422957050	43550	43550	43550	43550	0
267	20231219	154300	1422957050	43550	43550	43550	43550	0
268	20231219	154200	1422957050	43550	43550	43550	43550	0
269	20231219	154100	1422957050	43550	43550	43550	43550	0
270	20231219	154000	1422957050	43550	43550	43550	43550	0
271	20231219	153900	1422957050	43550	43550	43550	43550	0
272	20231219	153800	1422957050	43550	43550	43550	43550	641
273	20231219	153700	1422957050	43550	43550	43550	43550	0
274	20231219	153600	1422957050	43550	43550	43550	43550	0
275	20231219	153500	1422957050	43550	43550	43550	43550	0
276	20231219	153400	1422957050	43550	43550	43550	43550	0
277	20231219	153300	1422957050	43550	43550	43550	43550	0
278	20231219	153200	1422957050	43550	43550	43550	43550	0
279	20231219	153100	1422957050	43550	43550	43550	43550	0
280	20231219	153000	1422957050	43550	43550	43550	43550	641
281	20231219	152900	1395041500	43600	43600	43600	43600	0
282	20231219	152800	1395041500	43600	43600	43600	43600	0
283	20231219	152700	1395041500	43600	43600	43600	43600	0
284	20231219	152600	1395041500	43600	43600	43600	43600	0
285	20231219	152500	1395041500	43600	43600	43600	43600	0
286	20231219	152400	1395041500	43600	43600	43600	43600	0
287	20231219	152300	1395041500	43600	43600	43600	43600	0
288	20231219	152200	1395041500	43600	43600	43600	43600	0
289	20231219	152100	1395041500	43600	43600	43600	43600	0
290	20231219	152000	1395041500	43600	43600	43600	43600	0
291	20231219	151900	1395041500	43600	43550	43650	43550	51
292	20231219	151800	1392818700	43650	43600	43650	43600	19
293	20231219	151700	1391990100	43550	43550	43600	43550	154
294	20231219	151600	1385278650	43550	43550	43550	43550	1
295	20231219	151500	1385235100	43550	43550	43550	43550	3
296	20231219	151400	1385104450	43550	43550	43600	43550	162
297	20231219	151300	1378049300	43550	43550	43550	43550	1
298	20231219	151200	1378005750	43550	43550	43550	43550	20
299	20231219	151100	1377134750	43550	43550	43550	43550	40
300	20231219	151000	1375392750	43550	43550	43550	43550	43
301	20231219	150900	1373520100	43550	43600	43600	43550	21
302	20231219	150800	1372605450	43550	43550	43600	43550	45
303	20231219	150700	1370645600	43550	43550	43550	43550	48
304	20231219	150600	1368555200	43550	43550	43600	43550	5
305	20231219	150500	1368337400	43550	43550	43550	43550	25
306	20231219	150400	1367248650	43550	43550	43550	43500	48
307	20231219	150300	1365158300	43550	43600	43600	43550	304
308	20231219	150200	1351919000	43550	43550	43550	43550	102
309	20231219	150100	1347476900	43550	43650	43650	43550	345
310	20231219	150000	1332447750	43550	43550	43650	43550	6
311	20231219	145900	1332186250	43650	43550	43650	43550	2
312	20231219	145800	1332099050	43600	43550	43650	43550	34
313	20231219	145700	1330616700	43550	43600	43600	43550	21
314	20231219	145600	1329701200	43550	43550	43600	43550	17
315	20231219	145500	1328960350	43550	43500	43550	43500	40
316	20231219	145400	1327218450	43600	43500	43600	43500	57
317	20231219	145300	1324733550	43600	43550	43600	43500	48
318	20231219	145200	1322643150	43500	43600	43600	43500	3
319	20231219	145100	1322512550	43550	43550	43600	43500	133
320	20231219	145000	1316715950	43500	43550	43550	43500	52
321	20231219	144900	1314451400	43500	43500	43550	43500	131
322	20231219	144800	1308748300	43500	43550	43550	43500	6
323	20231219	144700	1308487200	43500	43500	43500	43500	2
324	20231219	144600	1308400200	43500	43500	43500	43500	33
325	20231219	144500	1306964700	43500	43500	43550	43500	46
326	20231219	144400	1304961500	43550	43500	43550	43500	3
327	20231219	144300	1304830950	43500	43500	43500	43500	17
328	20231219	144200	1304091450	43500	43550	43550	43500	119
329	20231219	144100	1298910850	43500	43500	43500	43500	29
330	20231219	144000	1297649350	43500	43500	43500	43450	59
331	20231219	143900	1295082950	43450	43450	43500	43450	99
332	20231219	143800	1290779200	43450	43500	43500	43450	24
333	20231219	143700	1289736350	43450	43450	43450	43450	2
334	20231219	143600	1289649450	43500	43450	43500	43450	136
335	20231219	143500	1283740200	43450	43400	43450	43400	124
336	20231219	143400	1278358550	43350	43350	43400	43350	62
337	20231219	143300	1275668350	43350	43350	43350	43350	137
338	20231219	143200	1269729400	43350	43350	43350	43350	1
339	20231219	143100	1269686050	43350	43400	43400	43350	153
340	20231219	143000	1263045900	43450	43450	43450	43450	50
341	20231219	142900	1260873400	43400	43500	43500	43400	404
342	20231219	142800	1243336050	43450	43450	43450	43450	1
343	20231219	142700	1243292600	43450	43400	43500	43400	418
344	20231219	142600	1225117050	43400	43450	43450	43400	114
345	20231219	142500	1220165150	43400	43450	43450	43400	25
346	20231219	142400	1219079750	43450	43450	43450	43450	237
347	20231219	142300	1208782100	43450	43450	43450	43450	35
348	20231219	142200	1207261350	43500	43450	43500	43450	527
349	20231219	142100	1184363150	43450	43500	43500	43450	104
350	20231219	142000	1179840500	43500	43500	43500	43500	133
351	20231219	141900	1174055000	43550	43500	43550	43500	505
352	20231219	141800	1152077500	43500	43550	43550	43500	47
353	20231219	141700	1150032850	43500	43550	43550	43500	158
354	20231219	141600	1143154650	43550	43550	43550	43550	1
355	20231219	141500	1143111100	43600	43500	43600	43500	55
356	20231219	141400	1140718350	43500	43600	43600	43500	1012
357	20231219	141300	1096668600	43600	43600	43600	43600	20
358	20231219	141200	1095796600	43600	43600	43600	43600	0
359	20231219	141100	1095796600	43600	43650	43650	43600	252
360	20231219	141000	1084809350	43600	43650	43650	43600	822
361	20231219	140900	1048969050	43650	43700	43700	43650	550
362	20231219	140800	1024959050	43700	43750	43750	43700	2
363	20231219	140700	1024871600	43650	43700	43700	43650	47
364	20231219	140600	1022818600	43650	43650	43650	43650	0
365	20231219	140500	1022818600	43650	43650	43700	43650	6
366	20231219	140400	1022556500	43700	43650	43700	43650	43
367	20231219	140300	1020679500	43650	43700	43700	43650	25
368	20231219	140200	1019588200	43700	43700	43700	43650	222
369	20231219	140100	1009887700	43700	43700	43700	43700	23
370	20231219	140000	1008882600	43700	43700	43700	43700	43
371	20231219	135900	1007003500	43700	43700	43700	43700	1
372	20231219	135800	1006959800	43750	43750	43750	43750	1
373	20231219	135700	1006916050	43700	43700	43700	43700	1
374	20231219	135600	1006872350	43750	43750	43750	43750	0
375	20231219	135500	1006872350	43750	43700	43750	43700	49
376	20231219	135400	1004729950	43700	43700	43700	43650	104
377	20231219	135300	1000186450	43700	43650	43700	43650	3
378	20231219	135200	1000055400	43650	43650	43650	43650	249
379	20231219	135100	989186550	43650	43600	43700	43600	35
380	20231219	135000	987658800	43650	43700	43700	43650	567
381	20231219	134900	962893450	43700	43750	43750	43700	167
382	20231219	134800	955593050	43750	43750	43750	43750	359
383	20231219	134700	939886800	43750	43750	43750	43750	12
384	20231219	134600	939361800	43750	43750	43750	43750	0
385	20231219	134500	939361800	43750	43750	43750	43750	43
386	20231219	134400	937480550	43800	43800	43800	43800	58
387	20231219	134300	934940150	43800	43800	43800	43800	0
388	20231219	134200	934940150	43800	43750	43800	43750	112
389	20231219	134100	930036650	43800	43800	43800	43800	1
390	20231219	134000	929992850	43800	43800	43850	43800	125
391	20231219	133900	924517800	43800	43850	43850	43800	45
392	20231219	133800	922544600	43800	43800	43800	43800	0
393	20231219	133700	922544600	43800	43800	43800	43800	300
394	20231219	133600	909404600	43800	43800	43850	43800	80
395	20231219	133500	905896800	43800	43800	43800	43800	227
396	20231219	133400	895954200	43800	43800	43850	43800	201
397	20231219	133300	887150350	43750	43750	43800	43750	105
398	20231219	133200	882552600	43800	43800	43800	43800	101
399	20231219	133100	878128800	43850	43800	43850	43800	4
400	20231219	133000	877953450	43800	43800	43800	43800	100
401	20231219	132900	873573450	43800	43800	43800	43800	210
402	20231219	132800	864375450	43800	43800	43800	43800	1
403	20231219	132700	864331650	43900	43900	43900	43900	6
404	20231219	132600	864068250	43800	43800	43800	43800	0
405	20231219	132500	864068250	43800	43850	43850	43800	707
406	20231219	132400	833089900	43900	43900	43900	43900	35
407	20231219	132300	831553400	43900	43850	43900	43850	103
408	20231219	132200	827033350	43800	43800	43800	43800	1
409	20231219	132100	826989550	43850	43850	43850	43850	0
410	20231219	132000	826989550	43850	43800	43850	43800	80
411	20231219	131900	823482000	43800	43800	43800	43800	141
412	20231219	131800	817306200	43850	43800	43850	43800	221
413	20231219	131700	807625350	43800	43800	43800	43800	402
414	20231219	131600	790017750	43850	43900	43900	43850	257
415	20231219	131500	778742850	43950	43950	43950	43950	0
416	20231219	131400	778742850	43950	43950	43950	43950	2
417	20231219	131300	778654950	43900	43850	43900	43850	42
418	20231219	131200	776811250	43950	43950	43950	43950	0
419	20231219	131100	776811250	43950	44000	44000	43950	98
420	20231219	131000	772501950	44000	44000	44000	44000	54
421	20231219	130900	770125950	44000	44000	44000	44000	0
422	20231219	130800	770125950	44000	44000	44000	44000	52
423	20231219	130700	767837950	44050	43950	44050	43950	42
424	20231219	130600	765987950	44100	44100	44100	44100	0
425	20231219	130500	765987950	44100	44050	44100	44050	76
426	20231219	130400	762640100	44100	44050	44100	44000	103
427	20231219	130300	758102300	44050	44050	44050	44050	15
428	20231219	130200	757441550	44000	43950	44000	43950	52
429	20231219	130100	755153650	43950	43950	43950	43950	0
430	20231219	130000	755153650	43950	43950	43950	43900	141
431	20231219	125900	748960250	43950	43900	43950	43900	121
432	20231219	125800	743642350	43900	43900	43900	43900	0
433	20231219	125700	743642350	43900	43950	43950	43900	92
434	20231219	125600	739600350	43950	43950	43950	43950	1
435	20231219	125500	739556400	43950	43950	43950	43950	0
436	20231219	125400	739556400	43950	43950	43950	43950	60
437	20231219	125300	736919400	44000	44000	44000	44000	55
438	20231219	125200	734499400	44000	44000	44000	44000	38
439	20231219	125100	732827400	44000	44000	44000	44000	11
440	20231219	125000	732343400	44000	44000	44000	44000	2
441	20231219	124900	732255400	44000	44000	44000	44000	37
442	20231219	124800	730627400	44000	44000	44000	44000	40
443	20231219	124700	728867400	44000	44000	44000	44000	1
444	20231219	124600	728823400	44000	44000	44000	44000	0
445	20231219	124500	728823400	44000	44000	44000	44000	215
446	20231219	124400	719363400	44050	44050	44050	44050	11
447	20231219	124300	718878850	44050	44050	44050	44050	0
448	20231219	124200	718878850	44050	44050	44050	44050	153
449	20231219	124100	712139200	44050	44050	44050	44050	41
450	20231219	124000	710333150	44050	44050	44050	44050	0
451	20231219	123900	710333150	44050	44050	44050	44050	2
452	20231219	123800	710245050	44050	44100	44100	44050	26
453	20231219	123700	709099700	44050	44100	44100	44050	5
454	20231219	123600	708879350	44050	44050	44050	44050	1
455	20231219	123500	708835300	44100	44100	44100	44100	97
456	20231219	123400	704557600	44150	44150	44150	44150	1
457	20231219	123300	704513450	44100	44100	44100	44100	1
458	20231219	123200	704469350	44100	44100	44100	44100	31
459	20231219	123100	703102250	44100	44100	44100	44100	2
460	20231219	123000	703014050	44100	44100	44100	44100	111
461	20231219	122900	698118950	44100	44100	44100	44100	6
462	20231219	122800	697854350	44150	44150	44150	44150	0
463	20231219	122700	697854350	44150	44150	44150	44150	45
464	20231219	122600	695867600	44150	44150	44150	44150	0
465	20231219	122500	695867600	44150	44150	44150	44150	0
466	20231219	122400	695867600	44150	44150	44150	44100	16
467	20231219	122300	695161250	44150	44150	44150	44150	125
468	20231219	122200	689642500	44150	44150	44150	44150	33
469	20231219	122100	688185550	44150	44150	44150	44150	1
470	20231219	122000	688141400	44150	44150	44150	44150	0
471	20231219	121900	688141400	44150	44150	44150	44150	33
472	20231219	121800	686684450	44150	44150	44150	44150	1
473	20231219	121700	686640300	44200	44150	44200	44150	40
474	20231219	121600	684874250	44150	44150	44150	44150	6
475	20231219	121500	684609350	44200	44150	44200	44150	3
476	20231219	121400	684476850	44200	44150	44200	44150	171
477	20231219	121300	676927150	44150	44150	44150	44150	27
478	20231219	121200	675735100	44150	44150	44150	44150	0
479	20231219	121100	675735100	44150	44150	44150	44150	0
480	20231219	121000	675735100	44150	44150	44150	44150	1
481	20231219	120900	675690950	44200	44200	44200	44200	4
482	20231219	120800	675514150	44200	44200	44200	44200	40
483	20231219	120700	673746150	44200	44150	44200	44150	152
484	20231219	120600	667035300	44150	44150	44150	44150	0
485	20231219	120500	667035300	44150	44150	44150	44150	132
486	20231219	120400	661207500	44150	44150	44150	44150	2
487	20231219	120300	661119200	44150	44150	44150	44150	0
488	20231219	120200	661119200	44150	44150	44150	44150	0
489	20231219	120100	661119200	44150	44150	44150	44150	1
490	20231219	120000	661075050	44250	44250	44250	44250	0
491	20231219	115900	661075050	44250	44250	44250	44250	0
492	20231219	115800	661075050	44250	44250	44250	44200	264
493	20231219	115700	649397550	44250	44250	44250	44250	0
494	20231219	115600	649397550	44250	44250	44250	44250	0
495	20231219	115500	649397550	44250	44400	44400	44250	291
496	20231219	115400	636477300	44450	44450	44450	44450	0
497	20231219	115300	636477300	44450	44450	44450	44450	32
498	20231219	115200	635054900	44450	44450	44450	44450	13
499	20231219	115100	634477050	44400	44400	44400	44400	10
500	20231219	115000	634033050	44400	44400	44400	44400	38
501	20231219	114900	632345850	44400	44450	44450	44400	45
502	20231219	114800	630345650	44400	44400	44400	44400	0
503	20231219	114700	630345650	44400	44400	44400	44400	37
504	20231219	114600	628702850	44400	44400	44400	44400	13
505	20231219	114500	628125650	44350	44350	44350	44350	0
506	20231219	114400	628125650	44350	44350	44350	44350	35
507	20231219	114300	626573400	44350	44350	44350	44350	0
508	20231219	114200	626573400	44350	44350	44350	44350	32
509	20231219	114100	625154200	44250	44250	44250	44250	1
510	20231219	114000	625109950	44400	44400	44400	44400	0
511	20231219	113900	625109950	44400	44400	44400	44400	44
512	20231219	113800	623156350	44250	44250	44250	44250	2
513	20231219	113700	623067850	44350	44350	44350	44350	41
514	20231219	113600	621249500	44350	44350	44350	44350	8
515	20231219	113500	620894700	44250	44250	44250	44250	1
516	20231219	113400	620850450	44300	44300	44300	44300	38
517	20231219	113300	619167050	44300	44300	44300	44300	6
518	20231219	113200	618901250	44200	44200	44200	44200	1
519	20231219	113100	618857050	44200	44200	44200	44200	0
520	20231219	113000	618857050	44200	44200	44200	44200	0
521	20231219	112900	618857050	44200	44200	44200	44200	1
522	20231219	112800	618812850	44300	44300	44300	44300	100
523	20231219	112700	614382850	44300	44300	44300	44300	64
524	20231219	112600	611547650	44200	44200	44200	44200	5
525	20231219	112500	611326650	44250	44250	44250	44250	137
526	20231219	112400	605264400	44250	44300	44300	44250	102
527	20231219	112300	600750800	44250	44250	44250	44250	1
528	20231219	112200	600706550	44250	44250	44250	44250	0
529	20231219	112100	600706550	44250	44250	44250	44250	32
530	20231219	112000	599290550	44250	44250	44250	44250	28
531	20231219	111900	598051550	44200	44200	44200	44200	0
532	20231219	111800	598051550	44200	44200	44200	44200	39
533	20231219	111700	596327750	44200	44200	44200	44200	28
534	20231219	111600	595090150	44200	44200	44200	44200	0
535	20231219	111500	595090150	44200	44150	44200	44150	5
536	20231219	111400	594869250	44200	44200	44200	44200	43
537	20231219	111300	592968650	44150	44150	44150	44150	0
538	20231219	111200	592968650	44150	44250	44250	44150	2
539	20231219	111100	592880250	44150	44150	44200	44150	219
540	20231219	111000	583209150	44200	44200	44200	44200	1
541	20231219	110900	583164950	44150	44150	44150	44150	1
542	20231219	110800	583120800	44200	44200	44200	44200	40
543	20231219	110700	581352800	44150	44150	44150	44150	0
544	20231219	110600	581352800	44150	44150	44150	44150	1
545	20231219	110500	581308650	44150	44150	44150	44150	0
546	20231219	110400	581308650	44150	44150	44150	44150	0
547	20231219	110300	581308650	44150	44150	44150	44150	32
548	20231219	110200	579895850	44200	44200	44200	44200	12
549	20231219	110100	579365450	44150	44150	44150	44150	3
550	20231219	110000	579233000	44150	44150	44150	44150	1
551	20231219	105900	579188850	44150	44250	44250	44150	235
552	20231219	105800	568791500	44250	44250	44250	44250	0
553	20231219	105700	568791500	44250	44250	44250	44250	1
554	20231219	105600	568747250	44250	44250	44250	44250	31
555	20231219	105500	567375500	44250	44250	44250	44250	5
556	20231219	105400	567154250	44250	44250	44250	44250	0
557	20231219	105300	567154250	44250	44250	44250	44250	40
558	20231219	105200	565384250	44250	44250	44250	44250	2
559	20231219	105100	565295750	44300	44300	44300	44300	80
560	20231219	105000	561751750	44300	44350	44350	44300	176
561	20231219	104900	553946300	44350	44350	44350	44350	1
562	20231219	104800	553901950	44400	44400	44400	44400	10
563	20231219	104700	553457950	44400	44400	44400	44400	85
564	20231219	104600	549683950	44350	44450	44500	44350	1043
565	20231219	104500	503363600	44500	44500	44500	44500	1
566	20231219	104400	503319100	44500	44500	44500	44500	78
567	20231219	104300	499848100	44500	44500	44500	44500	35
568	20231219	104200	498290600	44500	44450	44500	44450	226
569	20231219	104100	488233750	44450	44450	44450	44450	0
570	20231219	104000	488233750	44450	44500	44500	44450	86
571	20231219	103900	484408650	44450	44450	44450	44450	0
572	20231219	103800	484408650	44450	44450	44450	44450	1
573	20231219	103700	484364200	44450	44450	44450	44450	31
574	20231219	103600	482986250	44450	44450	44450	44450	1
575	20231219	103500	482941800	44450	44450	44450	44450	1
576	20231219	103400	482897350	44400	44350	44400	44350	33
577	20231219	103300	481433750	44450	44400	44450	44350	587
578	20231219	103200	455360850	44350	44350	44350	44350	0
579	20231219	103100	455360850	44350	44400	44400	44350	51
580	20231219	103000	453096500	44400	44350	44400	44350	192
581	20231219	102900	444576850	44350	44350	44350	44350	20
582	20231219	102800	443689850	44350	44350	44350	44350	20
583	20231219	102700	442802850	44400	44350	44400	44350	43
584	20231219	102600	440893750	44350	44350	44350	44350	2
585	20231219	102500	440805050	44350	44400	44400	44350	6
586	20231219	102400	440538800	44350	44350	44350	44350	43
587	20231219	102300	438631750	44300	44300	44300	44300	8
588	20231219	102200	438277350	44250	44250	44250	44250	7
589	20231219	102100	437967600	44200	44250	44250	44200	4
590	20231219	102000	437790750	44200	44200	44200	44200	2
591	20231219	101900	437702350	44200	44200	44200	44200	0
592	20231219	101800	437702350	44200	44200	44200	44200	0
593	20231219	101700	437702350	44200	44150	44200	44100	512
594	20231219	101600	415097750	44150	44150	44150	44150	0
595	20231219	101500	415097750	44150	44150	44150	44150	0
596	20231219	101400	415097750	44150	44350	44350	44150	578
597	20231219	101300	389475450	44400	44400	44400	44400	1
598	20231219	101200	389431050	44450	44450	44450	44450	0
599	20231219	101100	389431050	44450	44450	44450	44450	544
600	20231219	101000	365250250	44450	44500	44650	44450	162
601	20231219	100900	358031350	44450	44300	44450	44300	151
602	20231219	100800	351321200	44300	44300	44300	44300	57
603	20231219	100700	348796100	44300	44300	44300	44300	0
604	20231219	100600	348796100	44300	44150	44300	44150	196
605	20231219	100500	340126800	44150	44100	44200	44100	506
606	20231219	100400	317785600	44100	44050	44100	44050	20
607	20231219	100300	316903800	44000	44000	44000	44000	8
608	20231219	100200	316551800	44000	44000	44000	44000	294
609	20231219	100100	303615800	44000	44000	44000	44000	117
610	20231219	100000	298467800	43950	43950	44000	43950	280
611	20231219	095900	286155100	43950	43950	43950	43950	0
612	20231219	095800	286155100	43950	43950	43950	43950	0
613	20231219	095700	286155100	43950	43900	43950	43900	4
614	20231219	095600	285979350	43900	43900	43900	43900	0
615	20231219	095500	285979350	43900	43900	43900	43900	63
616	20231219	095400	283213650	43900	43900	43900	43900	2
617	20231219	095300	283125850	43900	43900	43900	43900	6
618	20231219	095200	282862450	43900	43900	43900	43850	103
619	20231219	095100	278340800	43850	43850	43850	43850	0
620	20231219	095000	278340800	43850	43800	43850	43800	146
621	20231219	094900	271943300	43700	43700	43700	43700	107
622	20231219	094800	267267400	43650	43650	43650	43650	5
623	20231219	094700	267049150	43600	43550	43600	43550	52
624	20231219	094600	264782100	43500	43650	43650	43500	1853
625	20231219	094500	184102300	43650	43650	43650	43650	3
626	20231219	094400	183971350	43700	43700	43700	43700	136
627	20231219	094300	178028150	43750	43750	43750	43750	5
628	20231219	094200	177809400	43750	43750	43750	43750	73
629	20231219	094100	174615650	43850	43850	43850	43850	2
630	20231219	094000	174527950	43850	43850	43850	43850	0
631	20231219	093900	174527950	43850	43850	43850	43850	1
632	20231219	093800	174484100	43750	43800	43800	43750	262
633	20231219	093700	163019000	43750	43750	43750	43750	2
634	20231219	093600	162931500	43750	43800	43800	43750	46
635	20231219	093500	160916850	43800	43650	43800	43650	61
636	20231219	093400	158254050	43800	43750	43800	43650	235
637	20231219	093300	147988600	43750	43700	43750	43700	4
638	20231219	093200	147813750	43650	43650	43650	43650	1
639	20231219	093100	147770100	43700	43700	43700	43700	716
640	20231219	093000	116480900	43800	43800	43800	43800	6
641	20231219	092900	116218100	43850	43700	43850	43700	3
642	20231219	092800	116086850	43850	43750	43850	43750	32
643	20231219	092700	114686350	43750	43750	43750	43750	1
644	20231219	092600	114642600	43800	43800	43800	43800	4
645	20231219	092500	114467400	43800	43900	43900	43800	523
646	20231219	092400	91546550	43950	43950	43950	43950	0
647	20231219	092300	91546550	43950	43950	43950	43950	26
648	20231219	092200	90403850	43850	43850	43850	43850	0
649	20231219	092100	90403850	43850	43850	43850	43850	0
650	20231219	092000	90403850	43850	43850	43850	43850	28
651	20231219	091900	89176050	43850	43850	43850	43850	0
652	20231219	091800	89176050	43850	44000	44200	43850	105
653	20231219	091700	84545000	43800	43900	43900	43800	428
654	20231219	091600	65777300	43850	43850	43850	43850	116
655	20231219	091500	60690700	43850	43850	43850	43850	0
656	20231219	091400	60690700	43850	43900	43900	43850	311
657	20231219	091300	47038600	44000	44000	44000	44000	0
658	20231219	091200	47038600	44000	44000	44000	44000	0
659	20231219	091100	47038600	44000	44100	44100	44000	15
660	20231219	091000	46377600	44100	44100	44100	44100	40
661	20231219	090900	44613600	44100	44000	44100	44000	2
662	20231219	090800	44525500	43850	43850	43850	43850	77
663	20231219	090700	41149050	43850	43850	43850	43850	23
664	20231219	090600	40140500	43800	43800	43800	43800	0
665	20231219	090500	40140500	43800	43800	43800	43800	0
666	20231219	090400	40140500	43800	43900	43900	43800	550
667	20231219	090300	16023500	43900	43900	43900	43900	50
668	20231219	090200	13828500	43900	43900	43900	43900	0
669	20231219	090100	13828500	43900	43900	43900	43900	1
670	20231219	090000	13784600	43900	43900	43900	43900	314