KissMeData/004370/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	184200	9199737500	406000	406000	406000	406000	461
3	20231212	184100	9199737500	406000	406000	406000	406000	0
4	20231212	184000	9199737500	406000	406000	406000	406000	0
5	20231212	183900	9199737500	406000	406000	406000	406000	0
6	20231212	183800	9199737500	406000	406000	406000	406000	0
7	20231212	183700	9199737500	406000	406000	406000	406000	0
8	20231212	183600	9199737500	406000	406000	406000	406000	0
9	20231212	183500	9199737500	406000	406000	406000	406000	0
10	20231212	183400	9199737500	406000	406000	406000	406000	0
11	20231212	183300	9199737500	406000	406000	406000	406000	0
12	20231212	183200	9199737500	406000	406000	406000	406000	0
13	20231212	183100	9199737500	406000	406000	406000	406000	0
14	20231212	183000	9199737500	406000	406000	406000	406000	0
15	20231212	182900	9199737500	406000	406000	406000	406000	0
16	20231212	182800	9199737500	406000	406000	406000	406000	0
17	20231212	182700	9199737500	406000	406000	406000	406000	0
18	20231212	182600	9199737500	406000	406000	406000	406000	0
19	20231212	182500	9199737500	406000	406000	406000	406000	0
20	20231212	182400	9199737500	406000	406000	406000	406000	0
21	20231212	182300	9199737500	406000	406000	406000	406000	0
22	20231212	182200	9199737500	406000	406000	406000	406000	0
23	20231212	182100	9199737500	406000	406000	406000	406000	0
24	20231212	182000	9199737500	406000	406000	406000	406000	0
25	20231212	181900	9199737500	406000	406000	406000	406000	0
26	20231212	181800	9199737500	406000	406000	406000	406000	0
27	20231212	181700	9199737500	406000	406000	406000	406000	0
28	20231212	181600	9199737500	406000	406000	406000	406000	0
29	20231212	181500	9199737500	406000	406000	406000	406000	0
30	20231212	181400	9199737500	406000	406000	406000	406000	0
31	20231212	181300	9199737500	406000	406000	406000	406000	0
32	20231212	181200	9199737500	406000	406000	406000	406000	461
33	20231212	181100	9199737500	406000	406000	406000	406000	0
34	20231212	181000	9199737500	406000	406000	406000	406000	0
35	20231212	180900	9199737500	406000	406000	406000	406000	0
36	20231212	180800	9199737500	406000	406000	406000	406000	0
37	20231212	180700	9199737500	406000	406000	406000	406000	0
38	20231212	180600	9199737500	406000	406000	406000	406000	0
39	20231212	180500	9199737500	406000	406000	406000	406000	0
40	20231212	180400	9199737500	406000	406000	406000	406000	0
41	20231212	180300	9199737500	406000	406000	406000	406000	0
42	20231212	180200	9199737500	406000	406000	406000	406000	0
43	20231212	180100	9199737500	406000	406000	406000	406000	0
44	20231212	180000	9199737500	406000	406000	406000	406000	0
45	20231212	175900	9199737500	406000	406000	406000	406000	0
46	20231212	175800	9199737500	406000	406000	406000	406000	0
47	20231212	175700	9199737500	406000	406000	406000	406000	0
48	20231212	175600	9199737500	406000	406000	406000	406000	0
49	20231212	175500	9199737500	406000	406000	406000	406000	0
50	20231212	175400	9199737500	406000	406000	406000	406000	0
51	20231212	175300	9199737500	406000	406000	406000	406000	0
52	20231212	175200	9199737500	406000	406000	406000	406000	0
53	20231212	175100	9199737500	406000	406000	406000	406000	0
54	20231212	175000	9199737500	406000	406000	406000	406000	0
55	20231212	174900	9199737500	406000	406000	406000	406000	0
56	20231212	174800	9199737500	406000	406000	406000	406000	0
57	20231212	174700	9199737500	406000	406000	406000	406000	0
58	20231212	174600	9199737500	406000	406000	406000	406000	0
59	20231212	174500	9199737500	406000	406000	406000	406000	0
60	20231212	174400	9199737500	406000	406000	406000	406000	0
61	20231212	174300	9199737500	406000	406000	406000	406000	0
62	20231212	174200	9199737500	406000	406000	406000	406000	461
63	20231212	174100	9199737500	406000	406000	406000	406000	0
64	20231212	174000	9199737500	406000	406000	406000	406000	0
65	20231212	173900	9199737500	406000	406000	406000	406000	0
66	20231212	173800	9199737500	406000	406000	406000	406000	0
67	20231212	173700	9199737500	406000	406000	406000	406000	0
68	20231212	173600	9199737500	406000	406000	406000	406000	0
69	20231212	173500	9199737500	406000	406000	406000	406000	0
70	20231212	173400	9199737500	406000	406000	406000	406000	0
71	20231212	173300	9199737500	406000	406000	406000	406000	0
72	20231212	173200	9199737500	406000	406000	406000	406000	0
73	20231212	173100	9199737500	406000	406000	406000	406000	0
74	20231212	173000	9199737500	406000	406000	406000	406000	0
75	20231212	172900	9199737500	406000	406000	406000	406000	0
76	20231212	172800	9199737500	406000	406000	406000	406000	0
77	20231212	172700	9199737500	406000	406000	406000	406000	0
78	20231212	172600	9199737500	406000	406000	406000	406000	0
79	20231212	172500	9199737500	406000	406000	406000	406000	0
80	20231212	172400	9199737500	406000	406000	406000	406000	0
81	20231212	172300	9199737500	406000	406000	406000	406000	0
82	20231212	172200	9199737500	406000	406000	406000	406000	0
83	20231212	172100	9199737500	406000	406000	406000	406000	0
84	20231212	172000	9199737500	406000	406000	406000	406000	0
85	20231212	171900	9199737500	406000	406000	406000	406000	0
86	20231212	171800	9199737500	406000	406000	406000	406000	0
87	20231212	171700	9199737500	406000	406000	406000	406000	0
88	20231212	171600	9199737500	406000	406000	406000	406000	0
89	20231212	171500	9199737500	406000	406000	406000	406000	0
90	20231212	171400	9199737500	406000	406000	406000	406000	0
91	20231212	171300	9199737500	406000	406000	406000	406000	0
92	20231212	171200	9199737500	406000	406000	406000	406000	461
93	20231212	171100	9199737500	406000	406000	406000	406000	0
94	20231212	171000	9199737500	406000	406000	406000	406000	0
95	20231212	170900	9199737500	406000	406000	406000	406000	0
96	20231212	170800	9199737500	406000	406000	406000	406000	0
97	20231212	170700	9199737500	406000	406000	406000	406000	0
98	20231212	170600	9199737500	406000	406000	406000	406000	0
99	20231212	170500	9199737500	406000	406000	406000	406000	0
100	20231212	170400	9199737500	406000	406000	406000	406000	0
101	20231212	170300	9199737500	406000	406000	406000	406000	0
102	20231212	170200	9199737500	406000	406000	406000	406000	0
103	20231212	170100	9199737500	406000	406000	406000	406000	0
104	20231212	170000	9199737500	406000	406000	406000	406000	0
105	20231212	165900	9199737500	406000	406000	406000	406000	0
106	20231212	165800	9199737500	406000	406000	406000	406000	0
107	20231212	165700	9199737500	406000	406000	406000	406000	0
108	20231212	165600	9199737500	406000	406000	406000	406000	0
109	20231212	165500	9199737500	406000	406000	406000	406000	0
110	20231212	165400	9199737500	406000	406000	406000	406000	0
111	20231212	165300	9199737500	406000	406000	406000	406000	0
112	20231212	165200	9199737500	406000	406000	406000	406000	0
113	20231212	165100	9199737500	406000	406000	406000	406000	0
114	20231212	165000	9199737500	406000	406000	406000	406000	0
115	20231212	164900	9199737500	406000	406000	406000	406000	0
116	20231212	164800	9199737500	406000	406000	406000	406000	0
117	20231212	164700	9199737500	406000	406000	406000	406000	0
118	20231212	164600	9199737500	406000	406000	406000	406000	0
119	20231212	164500	9199737500	406000	406000	406000	406000	0
120	20231212	164400	9199737500	406000	406000	406000	406000	0
121	20231212	164300	9199737500	406000	406000	406000	406000	0
122	20231212	164200	9199737500	406000	406000	406000	406000	461
123	20231212	164100	9199737500	406000	406000	406000	406000	0
124	20231212	164000	9199737500	406000	406000	406000	406000	0
125	20231212	163900	9199737500	406000	406000	406000	406000	0
126	20231212	163800	9199737500	406000	406000	406000	406000	0
127	20231212	163700	9199737500	406000	406000	406000	406000	0
128	20231212	163600	9199737500	406000	406000	406000	406000	0
129	20231212	163500	9199737500	406000	406000	406000	406000	0
130	20231212	163400	9199737500	406000	406000	406000	406000	0
131	20231212	163300	9199737500	406000	406000	406000	406000	0
132	20231212	163200	9199737500	406000	406000	406000	406000	0
133	20231212	163100	9199737500	406000	406000	406000	406000	0
134	20231212	163000	9199737500	406000	406000	406000	406000	0
135	20231212	162900	9199737500	406000	406000	406000	406000	0
136	20231212	162800	9199737500	406000	406000	406000	406000	0
137	20231212	162700	9199737500	406000	406000	406000	406000	0
138	20231212	162600	9199737500	406000	406000	406000	406000	0
139	20231212	162500	9199737500	406000	406000	406000	406000	0
140	20231212	162400	9199737500	406000	406000	406000	406000	0
141	20231212	162300	9199737500	406000	406000	406000	406000	0
142	20231212	162200	9199737500	406000	406000	406000	406000	0
143	20231212	162100	9199737500	406000	406000	406000	406000	0
144	20231212	162000	9199737500	406000	406000	406000	406000	0
145	20231212	161900	9199737500	406000	406000	406000	406000	0
146	20231212	161800	9199737500	406000	406000	406000	406000	0
147	20231212	161700	9199737500	406000	406000	406000	406000	0
148	20231212	161600	9199737500	406000	406000	406000	406000	0
149	20231212	161500	9199737500	406000	406000	406000	406000	0
150	20231212	161400	9199737500	406000	406000	406000	406000	0
151	20231212	161300	9199737500	406000	406000	406000	406000	0
152	20231212	161200	9199737500	406000	406000	406000	406000	461
153	20231212	161100	9199737500	406000	406000	406000	406000	0
154	20231212	161000	9199737500	406000	406000	406000	406000	0
155	20231212	160900	9199737500	406000	406000	406000	406000	0
156	20231212	160800	9199737500	406000	406000	406000	406000	0
157	20231212	160700	9199737500	406000	406000	406000	406000	0
158	20231212	160600	9199737500	406000	406000	406000	406000	0
159	20231212	160500	9199737500	406000	406000	406000	406000	0
160	20231212	160400	9199737500	406000	406000	406000	406000	0
161	20231212	160300	9199737500	406000	406000	406000	406000	0
162	20231212	160200	9199737500	406000	406000	406000	406000	0
163	20231212	160100	9199737500	406000	406000	406000	406000	0
164	20231212	160000	9199737500	406000	406000	406000	406000	0
165	20231212	155900	9199737500	406000	406000	406000	406000	0
166	20231212	155800	9199737500	406000	406000	406000	406000	0
167	20231212	155700	9199737500	406000	406000	406000	406000	0
168	20231212	155600	9199737500	406000	406000	406000	406000	0
169	20231212	155500	9199737500	406000	406000	406000	406000	0
170	20231212	155400	9199737500	406000	406000	406000	406000	0
171	20231212	155300	9199737500	406000	406000	406000	406000	0
172	20231212	155200	9199737500	406000	406000	406000	406000	0
173	20231212	155100	9199737500	406000	406000	406000	406000	0
174	20231212	155000	9199737500	406000	406000	406000	406000	0
175	20231212	154900	9199737500	406000	406000	406000	406000	0
176	20231212	154800	9199737500	406000	406000	406000	406000	0
177	20231212	154700	9199737500	406000	406000	406000	406000	0
178	20231212	154600	9199737500	406000	406000	406000	406000	0
179	20231212	154500	9199737500	406000	406000	406000	406000	0
180	20231212	154400	9199737500	406000	406000	406000	406000	0
181	20231212	154300	9199737500	406000	406000	406000	406000	0
182	20231212	154200	9199737500	406000	406000	406000	406000	461
183	20231212	154100	9199737500	406000	406000	406000	406000	0
184	20231212	154000	9199737500	406000	406000	406000	406000	0
185	20231212	153900	9199737500	406000	406000	406000	406000	0
186	20231212	153800	9199737500	406000	406000	406000	406000	0
187	20231212	153700	9199737500	406000	406000	406000	406000	0
188	20231212	153600	9199737500	406000	406000	406000	406000	0
189	20231212	153500	9199737500	406000	406000	406000	406000	0
190	20231212	153400	9199737500	406000	406000	406000	406000	0
191	20231212	153300	9199737500	406000	406000	406000	406000	0
192	20231212	153200	9199737500	406000	406000	406000	406000	0
193	20231212	153100	9199737500	406000	406000	406000	406000	0
194	20231212	153000	9199737500	406000	406000	406000	406000	461
195	20231212	152900	9012571500	407000	407000	407000	407000	0
196	20231212	152800	9012571500	407000	407000	407000	407000	0
197	20231212	152700	9012571500	407000	407000	407000	407000	0
198	20231212	152600	9012571500	407000	407000	407000	407000	0
199	20231212	152500	9012571500	407000	407000	407000	407000	0
200	20231212	152400	9012571500	407000	407000	407000	407000	0
201	20231212	152300	9012571500	407000	407000	407000	407000	0
202	20231212	152200	9012571500	407000	407000	407000	407000	0
203	20231212	152100	9012571500	407000	407000	407000	407000	0
204	20231212	152000	9012571500	407000	407000	407000	407000	0
205	20231212	151900	9012571500	407000	406500	407500	406000	83
206	20231212	151800	8978846000	406000	406500	406500	406000	66
207	20231212	151700	8952039500	406500	407000	407500	406500	89
208	20231212	151600	8915844500	407000	407000	407500	406500	66
209	20231212	151500	8888983000	407000	408000	408000	407000	60
210	20231212	151400	8864532000	408000	407500	408000	407000	148
211	20231212	151300	8804221500	407500	407500	407500	406500	184
212	20231212	151200	8729360000	407000	407500	407500	406500	181
213	20231212	151100	8655689500	407000	407500	407500	407000	47
214	20231212	151000	8636546000	407000	407500	407500	407000	127
215	20231212	150900	8584844000	407000	407500	407500	407000	51
216	20231212	150800	8564075000	407500	407000	407500	407000	116
217	20231212	150700	8516852500	406000	407000	407000	406000	55
218	20231212	150600	8494487000	407000	406500	407000	406000	112
219	20231212	150500	8448990000	406500	407000	407000	406000	64
220	20231212	150400	8422984500	406500	407000	407000	406000	69
221	20231212	150300	8394932000	407000	407500	407500	406000	46
222	20231212	150200	8376240500	407000	406500	407500	406000	92
223	20231212	150100	8338830500	406500	407000	407500	406500	41
224	20231212	150000	8322145000	407000	406500	407500	406500	99
225	20231212	145900	8281864000	407000	406500	408000	406500	82
226	20231212	145800	8248477500	406500	408000	408000	406500	28
227	20231212	145700	8237068500	406500	408000	408500	406500	64
228	20231212	145600	8211006000	407000	408000	408500	407000	74
229	20231212	145500	8180827000	408500	408000	408500	408000	154
230	20231212	145400	8117981000	408000	408000	408500	408000	55
231	20231212	145300	8095524000	408500	408500	408500	408000	41
232	20231212	145200	8078782500	408000	408000	408500	408000	85
233	20231212	145100	8044087500	407500	407500	408000	407000	60
234	20231212	145000	8019639500	408000	408500	408500	407000	61
235	20231212	144900	7994763500	408000	408500	408500	408000	19
236	20231212	144800	7987007000	407500	407500	408500	407500	55
237	20231212	144700	7964561000	408000	408000	408000	407000	84
238	20231212	144600	7930303500	408000	407500	408000	406500	79
239	20231212	144500	7898113500	407500	407500	408000	407500	47
240	20231212	144400	7878947500	408000	409000	409000	408000	66
241	20231212	144300	7851983500	408500	409000	409000	408500	45
242	20231212	144200	7833588500	409000	407500	409000	407500	61
243	20231212	144100	7808693500	409000	408500	409000	407000	50
244	20231212	144000	7788275500	408500	408000	409000	407500	102
245	20231212	143900	7746624500	408000	408000	409000	407500	56
246	20231212	143800	7723758000	408500	409000	409000	408000	99
247	20231212	143700	7683308500	408500	408500	409500	408500	70
248	20231212	143600	7654691500	409500	409000	409500	408500	64
249	20231212	143500	7628513500	408500	409500	409500	408500	53
250	20231212	143400	7606836000	408500	409000	409500	408500	75
251	20231212	143300	7576176000	409000	408500	409000	408500	68
252	20231212	143200	7548372000	409000	409000	409500	408500	36
253	20231212	143100	7533645500	409000	409000	409500	408500	52
254	20231212	143000	7512368500	409000	409000	409000	408500	41
255	20231212	142900	7495612000	409000	409000	409000	408500	64
256	20231212	142800	7469442000	408000	409000	409000	408000	225
257	20231212	142700	7377445000	409000	409000	409000	408500	46
258	20231212	142600	7358642500	409000	408000	409000	408000	31
259	20231212	142500	7345970000	408500	408000	408500	407500	60
260	20231212	142400	7321491000	407500	408000	408000	407500	35
261	20231212	142300	7307215500	407500	408500	408500	407500	61
262	20231212	142200	7282315000	408000	408500	409000	408000	33
263	20231212	142100	7268835500	409000	408500	409000	408000	65
264	20231212	142000	7242269500	408500	408500	409000	408500	33
265	20231212	141900	7228775500	408500	409500	409500	408500	199
266	20231212	141800	7147307500	409500	408500	409500	408500	75
267	20231212	141700	7116621000	409000	409000	409000	408500	55
268	20231212	141600	7094136000	409000	409000	409000	408500	36
269	20231212	141500	7079420000	409000	409000	409000	408500	42
270	20231212	141400	7062247500	409000	408500	409000	408500	41
271	20231212	141300	7045483500	409000	409000	409500	409000	26
272	20231212	141200	7034847500	409000	409500	409500	409000	53
273	20231212	141100	7013166500	409000	409000	409500	408500	51
274	20231212	141000	6992299500	409000	409000	409000	409000	160
275	20231212	140900	6926859500	409000	408000	409000	408000	134
276	20231212	140800	6872122500	408500	408500	408500	408000	41
277	20231212	140700	6855389000	408500	408500	408500	408000	152
278	20231212	140600	6793298000	408000	408500	408500	407500	73
279	20231212	140500	6763525000	408000	408000	408500	407500	34
280	20231212	140400	6749657000	408000	408000	408000	407000	87
281	20231212	140300	6714201000	407500	408000	408500	406500	92
282	20231212	140200	6676690500	408500	408500	408500	406500	136
283	20231212	140100	6621230500	408500	408500	408500	408000	40
284	20231212	140000	6604898500	408500	408000	408500	408000	44
285	20231212	135900	6586928500	408000	408000	408500	408000	104
286	20231212	135800	6544465000	408500	408500	408500	408000	41
287	20231212	135700	6527729000	408500	408500	408500	408000	57
288	20231212	135600	6504456000	408500	408000	408500	408000	64
289	20231212	135500	6478337500	407500	407500	408000	407500	96
290	20231212	135400	6439191500	408000	407500	408000	407500	29
291	20231212	135300	6427367500	408000	407500	408000	407500	79
292	20231212	135200	6395162000	408000	407500	408000	407500	42
293	20231212	135100	6378030500	407500	408000	408000	407500	36
294	20231212	135000	6363349000	408000	407500	408000	407500	101
295	20231212	134900	6322175000	408000	408000	408000	407500	102
296	20231212	134800	6280594000	408000	407500	408000	407500	64
297	20231212	134700	6254499000	408000	407500	408000	407500	69
298	20231212	134600	6226367500	408000	408000	408000	408000	24
299	20231212	134500	6216575500	408000	407500	408000	407500	82
300	20231212	134400	6183148000	407500	407000	408000	407000	63
301	20231212	134300	6157477500	407500	407500	407500	407000	25
302	20231212	134200	6147290500	407500	407500	407500	407000	25
303	20231212	134100	6137104000	407500	407000	408000	407000	38
304	20231212	134000	6121617000	407500	407500	407500	407000	68
305	20231212	133900	6093907500	407500	407000	407500	406500	88
306	20231212	133800	6058088500	407000	406500	407500	405500	430
307	20231212	133700	5883219500	406500	406000	406500	405000	26
308	20231212	133600	5872670500	406500	405000	406500	405000	210
309	20231212	133500	5787440500	405500	405500	405500	405000	110
310	20231212	133400	5742880000	405500	405500	405500	405500	38
311	20231212	133300	5727471000	405000	405500	405500	405000	41
312	20231212	133200	5710850000	405500	406000	406000	405500	40
313	20231212	133100	5694629000	405500	406000	406000	405500	23
314	20231212	133000	5685300000	406000	405500	406000	405500	29
315	20231212	132900	5673539500	405500	405500	405500	405500	148
316	20231212	132800	5613525500	406000	406000	406000	406000	46
317	20231212	132700	5594849500	406500	406000	406500	406000	25
318	20231212	132600	5584698000	406000	406000	406500	406000	68
319	20231212	132500	5557089500	406000	406000	406000	406000	6
320	20231212	132400	5554653500	406500	406500	406500	406500	2
321	20231212	132300	5553840500	406000	406000	406000	406000	36
322	20231212	132200	5539224500	406000	406000	406500	406000	84
323	20231212	132100	5505118000	405500	405500	406000	405500	39
324	20231212	132000	5489302000	406000	406000	406000	406000	2
325	20231212	131900	5488490000	405500	406000	406000	405500	33
326	20231212	131800	5475107000	405500	406000	406000	405500	45
327	20231212	131700	5456849500	406000	406000	406000	406000	69
328	20231212	131600	5428835500	406000	406500	406500	406000	20
329	20231212	131500	5420710000	406000	406000	406000	406000	35
330	20231212	131400	5406500000	406000	406000	406000	406000	30
331	20231212	131300	5394320000	406000	406500	406500	406000	38
332	20231212	131200	5378889500	406000	405500	406000	405500	59
333	20231212	131100	5354947500	405500	405000	405500	405000	49
334	20231212	131000	5335101000	406000	406000	406000	405000	14
335	20231212	130900	5329423000	405000	405000	405500	405000	84
336	20231212	130800	5295395000	405000	405500	405500	405000	79
337	20231212	130700	5263363500	406000	405500	406000	405500	35
338	20231212	130600	5249168500	406000	405500	406000	405500	10
339	20231212	130500	5245112500	406000	405500	406000	405500	33
340	20231212	130400	5231729500	406000	405500	406000	405500	22
341	20231212	130300	5222807500	405500	405500	405500	405500	23
342	20231212	130200	5213481000	405500	406000	406000	405500	53
343	20231212	130100	5191987500	405500	406500	407000	405500	44
344	20231212	130000	5174123000	406000	407000	407000	406000	10
345	20231212	125900	5170061000	406500	406000	406500	405500	47
346	20231212	125800	5150972000	406000	406000	406000	406000	64
347	20231212	125700	5124988000	406000	406000	406500	406000	10
348	20231212	125600	5120927500	407000	406000	407000	406000	59
349	20231212	125500	5096943500	406000	406000	406000	406000	31
350	20231212	125400	5084357500	406500	406000	406500	406000	25
351	20231212	125300	5074207000	406000	406000	406000	406000	47
352	20231212	125200	5055125000	406000	407000	407000	406000	28
353	20231212	125100	5043755500	407000	407000	407000	407000	5
354	20231212	125000	5041720500	407500	406000	407500	406000	47
355	20231212	124900	5022635500	406000	406000	407000	406000	34
356	20231212	124800	5008829500	407000	407000	407000	407000	30
357	20231212	124700	4996619500	407500	407500	407500	407500	1
358	20231212	124600	4996212000	407000	407000	407500	406500	55
359	20231212	124500	4973850500	407000	406500	407000	406500	5
360	20231212	124400	4971816500	407000	407000	407000	407000	30
361	20231212	124300	4959606500	406500	406500	406500	406500	37
362	20231212	124200	4944566000	407000	407000	407000	407000	12
363	20231212	124100	4939682000	407000	407000	407000	407000	25
364	20231212	124000	4929507000	407000	406500	407000	406500	33
365	20231212	123900	4916087500	406500	406500	406500	406500	47
366	20231212	123800	4896982000	406500	406500	406500	406500	23
367	20231212	123700	4887632500	407000	406500	407000	406500	34
368	20231212	123600	4873807000	407000	406500	407000	406500	12
369	20231212	123500	4868924000	407000	406500	407000	406500	24
370	20231212	123400	4859167500	406500	406500	406500	406500	47
371	20231212	123300	4840062000	406500	407000	407000	406500	28
372	20231212	123200	4828677000	407000	407000	407000	407000	18
373	20231212	123100	4821351000	407500	407000	407500	407000	46
374	20231212	123000	4802626500	407000	406500	407500	406500	31
375	20231212	122900	4790018000	407500	408000	408000	407500	16
376	20231212	122800	4783497500	408000	408000	408000	408000	5
377	20231212	122700	4781457500	406500	406500	408000	406000	76
378	20231212	122600	4750539000	408000	406000	408000	406000	28
379	20231212	122500	4739161000	406000	408000	408000	406000	105
380	20231212	122400	4696418500	407500	407000	407500	406500	68
381	20231212	122300	4668763500	406000	407000	407500	406000	19
382	20231212	122200	4661030500	407500	407500	408000	407500	33
383	20231212	122100	4647570000	407500	406500	407500	406500	51
384	20231212	122000	4626834500	406500	406500	408000	406500	40
385	20231212	121900	4610546000	408500	408000	408500	406500	204
386	20231212	121800	4527409000	408000	406000	408000	406000	96
387	20231212	121700	4488353500	406000	406000	406500	406000	27
388	20231212	121600	4477386500	406500	406000	406500	406000	17
389	20231212	121500	4470476500	406000	406000	406000	406000	46
390	20231212	121400	4451800500	406000	406500	406500	406000	44
391	20231212	121300	4433928500	406500	406500	406500	406500	13
392	20231212	121200	4428644000	406500	406000	407500	406000	169
393	20231212	121100	4359929000	406000	407000	407000	406000	8
394	20231212	121000	4356676000	407000	406500	407000	406500	15
395	20231212	120900	4350576000	406000	406000	406000	406000	23
396	20231212	120800	4341238000	405500	406000	406500	405500	63
397	20231212	120700	4315668500	406000	406000	406000	406000	24
398	20231212	120600	4305924500	405500	406000	406000	405500	27
399	20231212	120500	4294971500	406000	406000	406000	406000	46
400	20231212	120400	4276295500	406000	406500	406500	406000	21
401	20231212	120300	4267768500	406500	406500	406500	406500	5
402	20231212	120200	4265736000	406500	406500	406500	406000	53
403	20231212	120100	4244212500	406000	406000	406500	406000	35
404	20231212	120000	4230002000	406500	406500	406500	406500	5
405	20231212	115900	4227969500	406500	406000	406500	406000	57
406	20231212	115800	4204827000	406000	406500	406500	406000	21
407	20231212	115700	4196300500	406500	406000	406500	406000	14
408	20231212	115600	4190610000	406500	406000	406500	406000	33
409	20231212	115500	4177209500	406500	406500	406500	406500	31
410	20231212	115400	4164608000	407000	406500	407000	406500	29
411	20231212	115300	4152816000	406500	406500	407000	406500	49
412	20231212	115200	4132896000	406500	407000	407000	406500	3
413	20231212	115100	4131676000	406500	406500	407000	406500	31
414	20231212	115000	4119073000	406500	406500	406500	406500	22
415	20231212	114900	4110130000	407000	407000	407000	407000	12
416	20231212	114800	4105246000	406500	406500	406500	406500	26
417	20231212	114700	4094677000	406500	406500	406500	406500	24
418	20231212	114600	4084921000	406500	406500	406500	406500	24
419	20231212	114500	4075165000	407000	406500	407000	406000	32
420	20231212	114400	4062171000	406500	406500	406500	406500	16
421	20231212	114300	4055667000	406500	406000	406500	406000	50
422	20231212	114200	4035365500	406500	406500	406500	406500	1
423	20231212	114100	4034959000	406500	406000	406500	406000	52
424	20231212	114000	4013843500	406000	406500	406500	406000	21
425	20231212	113900	4005316000	406500	406500	406500	406000	16
426	20231212	113800	3998812500	406500	406500	406500	406500	61
427	20231212	113700	3974016000	407000	407500	407500	407000	93
428	20231212	113600	3936125500	407500	407500	407500	407500	3
429	20231212	113500	3934903000	408000	407500	408000	407500	29
430	20231212	113400	3923085000	407500	407500	407500	407500	23
431	20231212	113300	3913712500	407500	407500	407500	407500	3
432	20231212	113200	3912490000	407500	407000	407500	407000	66
433	20231212	113100	3885598000	407000	407500	407500	407000	19
434	20231212	113000	3877864500	407500	407000	407500	407000	9
435	20231212	112900	3874200500	407000	407000	407000	407000	44
436	20231212	112800	3856292500	407500	407500	407500	407500	4
437	20231212	112700	3854662500	407500	407500	407500	407500	23
438	20231212	112600	3845290000	407000	407000	407500	407000	51
439	20231212	112500	3824532000	407000	407000	407500	407000	28
440	20231212	112400	3813134500	407000	407500	407500	407000	3
441	20231212	112300	3811912500	407500	406500	407500	406500	70
442	20231212	112200	3783431000	406500	406500	406500	406500	43
443	20231212	112100	3765951500	407500	407500	407500	407500	2
444	20231212	112000	3765136500	407500	407500	408000	407500	98
445	20231212	111900	3725200000	407000	406500	407000	406000	33
446	20231212	111800	3711787500	406500	407000	407000	406500	29
447	20231212	111700	3699985000	407500	406500	407500	406500	59
448	20231212	111600	3675987000	406500	407500	407500	406500	8
449	20231212	111500	3672732500	407500	407000	407500	407000	37
450	20231212	111400	3657668500	407000	407000	407000	407000	1
451	20231212	111300	3657261500	407500	407500	407500	407500	26
452	20231212	111200	3646666500	407500	406500	407500	406500	49
453	20231212	111100	3626744000	406500	406500	407500	406500	25
454	20231212	111000	3616577500	407500	407500	407500	407500	20
455	20231212	110900	3608427500	406500	407000	408000	406500	21
456	20231212	110800	3599869500	408000	407000	408000	407000	71
457	20231212	110700	3570941500	406500	406500	406500	406500	45
458	20231212	110600	3552649000	406500	406500	407000	406500	20
459	20231212	110500	3544518500	407000	407000	407000	407000	11
460	20231212	110400	3540041500	407000	407000	407000	407000	23
461	20231212	110300	3530680500	407000	407000	407000	407000	26
462	20231212	110200	3520098500	407000	407000	407000	407000	47
463	20231212	110100	3500969500	407000	407500	407500	407000	36
464	20231212	110000	3486316000	407000	407000	407500	407000	6
465	20231212	105900	3483873000	407000	407000	407500	407000	31
466	20231212	105800	3471255500	407000	407000	407500	407000	48
467	20231212	105700	3451719000	407500	407000	407500	407000	35
468	20231212	105600	3437473000	407500	407500	407500	407500	22
469	20231212	105500	3428508000	407000	407500	408000	407000	25
470	20231212	105400	3418328500	408000	408000	408000	408000	17
471	20231212	105300	3411392500	408000	407500	408000	407500	30
472	20231212	105200	3399153000	407000	408000	408500	407000	87
473	20231212	105100	3363669500	407500	406500	407500	406000	227
474	20231212	105000	3271248000	406000	407000	407000	406000	1136
475	20231212	104900	2809110000	406500	406500	407000	406500	52
476	20231212	104800	2787969500	406500	406500	407000	406500	24
477	20231212	104700	2778206000	406500	407000	407000	406500	31
478	20231212	104600	2765589500	407500	407000	407500	407000	25
479	20231212	104500	2755413500	407000	407000	407500	407000	3
480	20231212	104400	2754192000	407500	407000	407500	407000	28
481	20231212	104300	2742795500	407500	407000	407500	407000	43
482	20231212	104200	2725294000	407000	407000	407000	407000	58
483	20231212	104100	2701688000	407000	407500	407500	407000	9
484	20231212	104000	2698024500	407500	407000	407500	407000	28
485	20231212	103900	2686627000	407000	407000	407000	407000	24
486	20231212	103800	2676859000	407000	406500	407500	406500	34
487	20231212	103700	2663031500	406500	407000	407500	406500	27
488	20231212	103600	2652043000	406500	407500	407500	406500	53
489	20231212	103500	2630488500	407500	406500	407500	406500	102
490	20231212	103400	2588975000	407000	406500	407000	406500	25
491	20231212	103300	2578809000	407000	407000	407000	407000	27
492	20231212	103200	2567820000	406500	406500	407000	406500	62
493	20231212	103100	2542616000	407000	407000	407000	407000	2
494	20231212	103000	2541802000	407000	406500	407000	406500	51
495	20231212	102900	2521070000	407000	407500	407500	407000	29
496	20231212	102800	2509263500	407500	407500	407500	407500	1
497	20231212	102700	2508856000	407000	407000	407000	407000	32
498	20231212	102600	2495832000	407000	406500	407500	406500	31
499	20231212	102500	2483224500	407500	407000	407500	407000	61
500	20231212	102400	2458392000	407500	407000	407500	407000	3
501	20231212	102300	2457170500	408000	407000	408500	407000	283
502	20231212	102200	2341856000	407000	407500	407500	407000	29
503	20231212	102100	2330050000	407500	407000	407500	407000	63
504	20231212	102000	2304407000	407500	407500	407500	407000	31
505	20231212	101900	2291782000	407500	407500	408000	407500	355
506	20231212	101800	2147118000	408000	408000	408000	408000	7
507	20231212	101700	2144262000	407500	408000	408500	407500	35
508	20231212	101600	2129991000	408500	408000	408500	408000	7
509	20231212	101500	2127132500	408500	408500	408500	407500	58
510	20231212	101400	2103495000	408500	407500	408500	407500	127
511	20231212	101300	2051686500	407500	408000	408000	407500	37
512	20231212	101200	2036602000	408000	408000	408000	407500	52
513	20231212	101100	2015390000	407500	408000	408000	407500	4
514	20231212	101000	2013758500	408000	408500	408500	408000	151
515	20231212	100900	1952142500	408000	408500	408500	408000	35
516	20231212	100800	1937860000	408500	408500	408500	408000	94
517	20231212	100700	1899467500	408500	408500	408500	408500	19
518	20231212	100600	1891706000	409000	409000	409000	409000	5
519	20231212	100500	1889661000	408500	408500	408500	408500	23
520	20231212	100400	1880265500	408500	408500	408500	408500	22
521	20231212	100300	1871278500	408500	409000	410000	408500	66
522	20231212	100200	1844283000	408500	408500	408500	408500	54
523	20231212	100100	1822224000	408500	410500	410500	408500	193
524	20231212	100000	1743084000	410500	410500	411000	410500	18
525	20231212	095900	1735694000	411000	410500	411000	410500	56
526	20231212	095800	1712680500	410500	410500	410500	410000	175
527	20231212	095700	1640843500	410000	410000	410000	410000	49
528	20231212	095600	1620753500	410000	410000	410500	410000	8
529	20231212	095500	1617473000	410000	410500	410500	410000	13
530	20231212	095400	1612141500	410500	410000	410500	410000	82
531	20231212	095300	1578513000	410000	409500	410000	409500	12
532	20231212	095200	1573598500	410000	409500	410000	409500	31
533	20231212	095100	1560894000	409500	409500	409500	409500	23
534	20231212	095000	1551475500	410000	410000	410000	410000	2
535	20231212	094900	1550655500	409500	409500	410000	409500	15
536	20231212	094800	1544506500	409500	410000	410000	409500	3
537	20231212	094700	1543277500	410000	410000	410500	410000	61
538	20231212	094600	1518267000	410000	409000	410500	409000	253
539	20231212	094500	1414641500	408500	409000	409500	408500	44
540	20231212	094400	1396642000	409000	409000	409000	408500	13
541	20231212	094300	1391326000	409000	409000	409000	408500	26
542	20231212	094200	1380695500	409000	409000	409000	409000	6
543	20231212	094100	1378241500	409000	409000	409000	409000	37
544	20231212	094000	1363108500	409000	408500	409000	408500	42
545	20231212	093900	1345949500	408500	408000	408500	408000	5
546	20231212	093800	1343908000	408000	408000	408000	408000	12
547	20231212	093700	1339012000	408000	408500	408500	408000	172
548	20231212	093600	1268825000	408500	408500	408500	408500	2
549	20231212	093500	1268008000	408500	408000	408500	408000	19
550	20231212	093400	1260253500	408500	408500	409000	408500	28
551	20231212	093300	1248815000	408500	409000	409000	408500	7
552	20231212	093200	1245953000	409000	408500	409000	408500	33
553	20231212	093100	1232465000	408500	408500	409500	408500	96
554	20231212	093000	1193191000	408500	408500	409000	408500	20
555	20231212	092900	1185020500	408500	408500	408500	408500	41
556	20231212	092800	1168272000	408500	408000	408500	408000	120
557	20231212	092700	1119297500	408000	409000	409500	408000	53
558	20231212	092600	1097630000	409000	408500	409000	408000	68
559	20231212	092500	1069841000	409000	408500	409000	408000	95
560	20231212	092400	1031025500	409000	409000	409000	408500	90
561	20231212	092300	994220000	409000	409000	409000	409000	21
562	20231212	092200	985631000	409000	409000	409000	409000	9
563	20231212	092100	981950000	409000	409000	409000	408500	108
564	20231212	092000	937798000	409000	409000	409000	409000	2
565	20231212	091900	936980000	409000	409000	409000	409000	16
566	20231212	091800	930436000	409000	409000	409500	409000	14
567	20231212	091700	924707500	409000	408500	409000	408000	48
568	20231212	091600	905116000	408500	409000	409500	408000	287
569	20231212	091500	787764500	409500	409000	409500	409000	16
570	20231212	091400	781218000	409000	409000	409000	409000	108
571	20231212	091300	737046000	409000	410000	410000	409000	79
572	20231212	091200	704703000	410000	411000	411000	409500	44
573	20231212	091100	686632000	411000	409000	411500	409000	337
574	20231212	091000	548374000	409500	409500	409500	409500	3
575	20231212	090900	547145500	409000	409000	409000	409000	61
576	20231212	090800	522196500	409500	408500	409500	408500	157
577	20231212	090700	457995500	408500	407500	408500	407500	176
578	20231212	090600	386246500	407500	408500	408500	407500	91
579	20231212	090500	349082500	408000	409000	409500	408000	238
580	20231212	090400	251831000	409500	409000	409500	408500	86
581	20231212	090300	216672000	409000	408500	409500	408500	77
582	20231212	090200	185201000	408500	407500	408500	407000	58
583	20231212	090100	161561000	407000	408000	408000	407000	73
584	20231212	090000	131803000	408000	408000	409500	407500	323