KissMeData/057050/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	193400	2418779950	44850	44850	44850	44850	679
3	20231221	193300	2418779950	44850	44850	44850	44850	0
4	20231221	193200	2418779950	44850	44850	44850	44850	0
5	20231221	193100	2418779950	44850	44850	44850	44850	0
6	20231221	193000	2418779950	44850	44850	44850	44850	0
7	20231221	192900	2418779950	44850	44850	44850	44850	0
8	20231221	192800	2418779950	44850	44850	44850	44850	0
9	20231221	192700	2418779950	44850	44850	44850	44850	0
10	20231221	192600	2418779950	44850	44850	44850	44850	0
11	20231221	192500	2418779950	44850	44850	44850	44850	0
12	20231221	192400	2418779950	44850	44850	44850	44850	0
13	20231221	192300	2418779950	44850	44850	44850	44850	0
14	20231221	192200	2418779950	44850	44850	44850	44850	0
15	20231221	192100	2418779950	44850	44850	44850	44850	0
16	20231221	192000	2418779950	44850	44850	44850	44850	0
17	20231221	191900	2418779950	44850	44850	44850	44850	0
18	20231221	191800	2418779950	44850	44850	44850	44850	0
19	20231221	191700	2418779950	44850	44850	44850	44850	0
20	20231221	191600	2418779950	44850	44850	44850	44850	0
21	20231221	191500	2418779950	44850	44850	44850	44850	0
22	20231221	191400	2418779950	44850	44850	44850	44850	0
23	20231221	191300	2418779950	44850	44850	44850	44850	0
24	20231221	191200	2418779950	44850	44850	44850	44850	0
25	20231221	191100	2418779950	44850	44850	44850	44850	0
26	20231221	191000	2418779950	44850	44850	44850	44850	0
27	20231221	190900	2418779950	44850	44850	44850	44850	0
28	20231221	190800	2418779950	44850	44850	44850	44850	0
29	20231221	190700	2418779950	44850	44850	44850	44850	0
30	20231221	190600	2418779950	44850	44850	44850	44850	0
31	20231221	190500	2418779950	44850	44850	44850	44850	0
32	20231221	190400	2418779950	44850	44850	44850	44850	679
33	20231221	190300	2418779950	44850	44850	44850	44850	0
34	20231221	190200	2418779950	44850	44850	44850	44850	0
35	20231221	190100	2418779950	44850	44850	44850	44850	0
36	20231221	190000	2418779950	44850	44850	44850	44850	0
37	20231221	185900	2418779950	44850	44850	44850	44850	0
38	20231221	185800	2418779950	44850	44850	44850	44850	0
39	20231221	185700	2418779950	44850	44850	44850	44850	0
40	20231221	185600	2418779950	44850	44850	44850	44850	0
41	20231221	185500	2418779950	44850	44850	44850	44850	0
42	20231221	185400	2418779950	44850	44850	44850	44850	0
43	20231221	185300	2418779950	44850	44850	44850	44850	0
44	20231221	185200	2418779950	44850	44850	44850	44850	0
45	20231221	185100	2418779950	44850	44850	44850	44850	0
46	20231221	185000	2418779950	44850	44850	44850	44850	0
47	20231221	184900	2418779950	44850	44850	44850	44850	0
48	20231221	184800	2418779950	44850	44850	44850	44850	0
49	20231221	184700	2418779950	44850	44850	44850	44850	0
50	20231221	184600	2418779950	44850	44850	44850	44850	0
51	20231221	184500	2418779950	44850	44850	44850	44850	0
52	20231221	184400	2418779950	44850	44850	44850	44850	0
53	20231221	184300	2418779950	44850	44850	44850	44850	0
54	20231221	184200	2418779950	44850	44850	44850	44850	0
55	20231221	184100	2418779950	44850	44850	44850	44850	0
56	20231221	184000	2418779950	44850	44850	44850	44850	0
57	20231221	183900	2418779950	44850	44850	44850	44850	0
58	20231221	183800	2418779950	44850	44850	44850	44850	0
59	20231221	183700	2418779950	44850	44850	44850	44850	0
60	20231221	183600	2418779950	44850	44850	44850	44850	0
61	20231221	183500	2418779950	44850	44850	44850	44850	0
62	20231221	183400	2418779950	44850	44850	44850	44850	679
63	20231221	183300	2418779950	44850	44850	44850	44850	0
64	20231221	183200	2418779950	44850	44850	44850	44850	0
65	20231221	183100	2418779950	44850	44850	44850	44850	0
66	20231221	183000	2418779950	44850	44850	44850	44850	0
67	20231221	182900	2418779950	44850	44850	44850	44850	0
68	20231221	182800	2418779950	44850	44850	44850	44850	0
69	20231221	182700	2418779950	44850	44850	44850	44850	0
70	20231221	182600	2418779950	44850	44850	44850	44850	0
71	20231221	182500	2418779950	44850	44850	44850	44850	0
72	20231221	182400	2418779950	44850	44850	44850	44850	0
73	20231221	182300	2418779950	44850	44850	44850	44850	0
74	20231221	182200	2418779950	44850	44850	44850	44850	0
75	20231221	182100	2418779950	44850	44850	44850	44850	0
76	20231221	182000	2418779950	44850	44850	44850	44850	0
77	20231221	181900	2418779950	44850	44850	44850	44850	0
78	20231221	181800	2418779950	44850	44850	44850	44850	0
79	20231221	181700	2418779950	44850	44850	44850	44850	0
80	20231221	181600	2418779950	44850	44850	44850	44850	0
81	20231221	181500	2418779950	44850	44850	44850	44850	0
82	20231221	181400	2418779950	44850	44850	44850	44850	0
83	20231221	181300	2418779950	44850	44850	44850	44850	0
84	20231221	181200	2418779950	44850	44850	44850	44850	0
85	20231221	181100	2418779950	44850	44850	44850	44850	0
86	20231221	181000	2418779950	44850	44850	44850	44850	0
87	20231221	180900	2418779950	44850	44850	44850	44850	0
88	20231221	180800	2418779950	44850	44850	44850	44850	0
89	20231221	180700	2418779950	44850	44850	44850	44850	0
90	20231221	180600	2418779950	44850	44850	44850	44850	0
91	20231221	180500	2418779950	44850	44850	44850	44850	0
92	20231221	180400	2418779950	44850	44850	44850	44850	679
93	20231221	180300	2418779950	44850	44850	44850	44850	0
94	20231221	180200	2418779950	44850	44850	44850	44850	0
95	20231221	180100	2418779950	44850	44850	44850	44850	0
96	20231221	180000	2418779950	44850	44850	44850	44850	0
97	20231221	175900	2418779950	44850	44850	44850	44850	0
98	20231221	175800	2418779950	44850	44850	44850	44850	0
99	20231221	175700	2418779950	44850	44850	44850	44850	0
100	20231221	175600	2418779950	44850	44850	44850	44850	0
101	20231221	175500	2418779950	44850	44850	44850	44850	0
102	20231221	175400	2418779950	44850	44850	44850	44850	0
103	20231221	175300	2418779950	44850	44850	44850	44850	0
104	20231221	175200	2418779950	44850	44850	44850	44850	0
105	20231221	175100	2418779950	44850	44850	44850	44850	0
106	20231221	175000	2418779950	44850	44850	44850	44850	0
107	20231221	174900	2418779950	44850	44850	44850	44850	0
108	20231221	174800	2418779950	44850	44850	44850	44850	0
109	20231221	174700	2418779950	44850	44850	44850	44850	0
110	20231221	174600	2418779950	44850	44850	44850	44850	0
111	20231221	174500	2418779950	44850	44850	44850	44850	0
112	20231221	174400	2418779950	44850	44850	44850	44850	0
113	20231221	174300	2418779950	44850	44850	44850	44850	0
114	20231221	174200	2418779950	44850	44850	44850	44850	0
115	20231221	174100	2418779950	44850	44850	44850	44850	0
116	20231221	174000	2418779950	44850	44850	44850	44850	0
117	20231221	173900	2418779950	44850	44850	44850	44850	0
118	20231221	173800	2418779950	44850	44850	44850	44850	0
119	20231221	173700	2418779950	44850	44850	44850	44850	0
120	20231221	173600	2418779950	44850	44850	44850	44850	0
121	20231221	173500	2418779950	44850	44850	44850	44850	0
122	20231221	173400	2418779950	44850	44850	44850	44850	679
123	20231221	173300	2418779950	44850	44850	44850	44850	0
124	20231221	173200	2418779950	44850	44850	44850	44850	0
125	20231221	173100	2418779950	44850	44850	44850	44850	0
126	20231221	173000	2418779950	44850	44850	44850	44850	0
127	20231221	172900	2418779950	44850	44850	44850	44850	0
128	20231221	172800	2418779950	44850	44850	44850	44850	0
129	20231221	172700	2418779950	44850	44850	44850	44850	0
130	20231221	172600	2418779950	44850	44850	44850	44850	0
131	20231221	172500	2418779950	44850	44850	44850	44850	0
132	20231221	172400	2418779950	44850	44850	44850	44850	0
133	20231221	172300	2418779950	44850	44850	44850	44850	0
134	20231221	172200	2418779950	44850	44850	44850	44850	0
135	20231221	172100	2418779950	44850	44850	44850	44850	0
136	20231221	172000	2418779950	44850	44850	44850	44850	0
137	20231221	171900	2418779950	44850	44850	44850	44850	0
138	20231221	171800	2418779950	44850	44850	44850	44850	0
139	20231221	171700	2418779950	44850	44850	44850	44850	0
140	20231221	171600	2418779950	44850	44850	44850	44850	0
141	20231221	171500	2418779950	44850	44850	44850	44850	0
142	20231221	171400	2418779950	44850	44850	44850	44850	0
143	20231221	171300	2418779950	44850	44850	44850	44850	0
144	20231221	171200	2418779950	44850	44850	44850	44850	0
145	20231221	171100	2418779950	44850	44850	44850	44850	0
146	20231221	171000	2418779950	44850	44850	44850	44850	0
147	20231221	170900	2418779950	44850	44850	44850	44850	0
148	20231221	170800	2418779950	44850	44850	44850	44850	0
149	20231221	170700	2418779950	44850	44850	44850	44850	0
150	20231221	170600	2418779950	44850	44850	44850	44850	0
151	20231221	170500	2418779950	44850	44850	44850	44850	0
152	20231221	170400	2418779950	44850	44850	44850	44850	679
153	20231221	170300	2418779950	44850	44850	44850	44850	0
154	20231221	170200	2418779950	44850	44850	44850	44850	0
155	20231221	170100	2418779950	44850	44850	44850	44850	0
156	20231221	170000	2418779950	44850	44850	44850	44850	0
157	20231221	165900	2418779950	44850	44850	44850	44850	0
158	20231221	165800	2418779950	44850	44850	44850	44850	0
159	20231221	165700	2418779950	44850	44850	44850	44850	0
160	20231221	165600	2418779950	44850	44850	44850	44850	0
161	20231221	165500	2418779950	44850	44850	44850	44850	0
162	20231221	165400	2418779950	44850	44850	44850	44850	0
163	20231221	165300	2418779950	44850	44850	44850	44850	0
164	20231221	165200	2418779950	44850	44850	44850	44850	0
165	20231221	165100	2418779950	44850	44850	44850	44850	0
166	20231221	165000	2418779950	44850	44850	44850	44850	0
167	20231221	164900	2418779950	44850	44850	44850	44850	0
168	20231221	164800	2418779950	44850	44850	44850	44850	0
169	20231221	164700	2418779950	44850	44850	44850	44850	0
170	20231221	164600	2418779950	44850	44850	44850	44850	0
171	20231221	164500	2418779950	44850	44850	44850	44850	0
172	20231221	164400	2418779950	44850	44850	44850	44850	0
173	20231221	164300	2418779950	44850	44850	44850	44850	0
174	20231221	164200	2418779950	44850	44850	44850	44850	0
175	20231221	164100	2418779950	44850	44850	44850	44850	0
176	20231221	164000	2418779950	44850	44850	44850	44850	0
177	20231221	163900	2418779950	44850	44850	44850	44850	0
178	20231221	163800	2418779950	44850	44850	44850	44850	0
179	20231221	163700	2418779950	44850	44850	44850	44850	0
180	20231221	163600	2418779950	44850	44850	44850	44850	0
181	20231221	163500	2418779950	44850	44850	44850	44850	0
182	20231221	163400	2418779950	44850	44850	44850	44850	679
183	20231221	163300	2418779950	44850	44850	44850	44850	0
184	20231221	163200	2418779950	44850	44850	44850	44850	0
185	20231221	163100	2418779950	44850	44850	44850	44850	0
186	20231221	163000	2418779950	44850	44850	44850	44850	0
187	20231221	162900	2418779950	44850	44850	44850	44850	0
188	20231221	162800	2418779950	44850	44850	44850	44850	0
189	20231221	162700	2418779950	44850	44850	44850	44850	0
190	20231221	162600	2418779950	44850	44850	44850	44850	0
191	20231221	162500	2418779950	44850	44850	44850	44850	0
192	20231221	162400	2418779950	44850	44850	44850	44850	0
193	20231221	162300	2418779950	44850	44850	44850	44850	0
194	20231221	162200	2418779950	44850	44850	44850	44850	0
195	20231221	162100	2418779950	44850	44850	44850	44850	0
196	20231221	162000	2418779950	44850	44850	44850	44850	0
197	20231221	161900	2418779950	44850	44850	44850	44850	0
198	20231221	161800	2418779950	44850	44850	44850	44850	0
199	20231221	161700	2418779950	44850	44850	44850	44850	0
200	20231221	161600	2418779950	44850	44850	44850	44850	0
201	20231221	161500	2418779950	44850	44850	44850	44850	0
202	20231221	161400	2418779950	44850	44850	44850	44850	0
203	20231221	161300	2418779950	44850	44850	44850	44850	0
204	20231221	161200	2418779950	44850	44850	44850	44850	0
205	20231221	161100	2418779950	44850	44850	44850	44850	0
206	20231221	161000	2418779950	44850	44850	44850	44850	0
207	20231221	160900	2418779950	44850	44850	44850	44850	0
208	20231221	160800	2418779950	44850	44850	44850	44850	0
209	20231221	160700	2418779950	44850	44850	44850	44850	0
210	20231221	160600	2418779950	44850	44850	44850	44850	0
211	20231221	160500	2418779950	44850	44850	44850	44850	0
212	20231221	160400	2418779950	44850	44850	44850	44850	679
213	20231221	160300	2418779950	44850	44850	44850	44850	0
214	20231221	160200	2418779950	44850	44850	44850	44850	0
215	20231221	160100	2418779950	44850	44850	44850	44850	0
216	20231221	160000	2418779950	44850	44850	44850	44850	0
217	20231221	155900	2418779950	44850	44850	44850	44850	0
218	20231221	155800	2418779950	44850	44850	44850	44850	0
219	20231221	155700	2418779950	44850	44850	44850	44850	0
220	20231221	155600	2418779950	44850	44850	44850	44850	0
221	20231221	155500	2418779950	44850	44850	44850	44850	0
222	20231221	155400	2418779950	44850	44850	44850	44850	0
223	20231221	155300	2418779950	44850	44850	44850	44850	0
224	20231221	155200	2418779950	44850	44850	44850	44850	0
225	20231221	155100	2418779950	44850	44850	44850	44850	0
226	20231221	155000	2418779950	44850	44850	44850	44850	0
227	20231221	154900	2418779950	44850	44850	44850	44850	0
228	20231221	154800	2418779950	44850	44850	44850	44850	0
229	20231221	154700	2418779950	44850	44850	44850	44850	0
230	20231221	154600	2418779950	44850	44850	44850	44850	0
231	20231221	154500	2418779950	44850	44850	44850	44850	0
232	20231221	154400	2418779950	44850	44850	44850	44850	0
233	20231221	154300	2418779950	44850	44850	44850	44850	0
234	20231221	154200	2418779950	44850	44850	44850	44850	0
235	20231221	154100	2418779950	44850	44850	44850	44850	0
236	20231221	154000	2418779950	44850	44850	44850	44850	0
237	20231221	153900	2418779950	44850	44850	44850	44850	0
238	20231221	153800	2418779950	44850	44850	44850	44850	0
239	20231221	153700	2418779950	44850	44850	44850	44850	0
240	20231221	153600	2418779950	44850	44850	44850	44850	0
241	20231221	153500	2418779950	44850	44850	44850	44850	0
242	20231221	153400	2418779950	44850	44850	44850	44850	679
243	20231221	153300	2418779950	44850	44850	44850	44850	0
244	20231221	153200	2418779950	44850	44850	44850	44850	0
245	20231221	153100	2418779950	44850	44850	44850	44850	0
246	20231221	153000	2418779950	44850	44850	44850	44850	679
247	20231221	152900	2388326800	45050	45050	45050	45050	0
248	20231221	152800	2388326800	45050	45050	45050	45050	0
249	20231221	152700	2388326800	45050	45050	45050	45050	0
250	20231221	152600	2388326800	45050	45050	45050	45050	0
251	20231221	152500	2388326800	45050	45050	45050	45050	0
252	20231221	152400	2388326800	45050	45050	45050	45050	0
253	20231221	152300	2388326800	45050	45050	45050	45050	0
254	20231221	152200	2388326800	45050	45050	45050	45050	0
255	20231221	152100	2388326800	45050	45050	45050	45050	0
256	20231221	152000	2388326800	45050	45050	45050	45050	0
257	20231221	151900	2388326800	45050	45000	45050	44850	246
258	20231221	151800	2377257900	45000	44850	45000	44850	16
259	20231221	151700	2376539550	44850	45000	45000	44850	46
260	20231221	151600	2374469700	44800	44750	45000	44750	23
261	20231221	151500	2373436100	44950	44800	44950	44800	38
262	20231221	151400	2371730950	44950	44800	44950	44750	322
263	20231221	151300	2357319200	44800	44750	44800	44700	96
264	20231221	151200	2353019550	44750	44850	44950	44750	9
265	20231221	151100	2352616050	44800	44750	44800	44550	5077
266	20231221	151000	2126107350	44700	44900	45000	44700	1654
267	20231221	150900	2052014050	44900	44950	44950	44900	45
268	20231221	150800	2049991400	44950	44900	45000	44900	253
269	20231221	150700	2038619800	44900	44950	44950	44900	20
270	20231221	150600	2037721000	44950	44900	45000	44900	50
271	20231221	150500	2035472850	44950	44900	44950	44900	83
272	20231221	150400	2031742650	44950	44900	44950	44900	36
273	20231221	150300	2030125400	44950	44950	45000	44900	40
274	20231221	150200	2028326700	44950	44950	45000	44950	10
275	20231221	150100	2027877050	45000	44950	45000	44900	29
276	20231221	150000	2026573400	44900	44950	45000	44900	163
277	20231221	145900	2019242950	45000	44950	45000	44950	25
278	20231221	145800	2018119050	45000	45000	45000	44950	118
279	20231221	145700	2012811450	44950	44950	45000	44950	83
280	20231221	145600	2009078300	45000	44950	45000	44950	97
281	20231221	145500	2004714250	45000	45000	45000	44950	93
282	20231221	145400	2000529400	44950	44950	45000	44950	63
283	20231221	145300	1997695450	45000	45000	45000	44950	107
284	20231221	145200	1992881850	44950	44950	45000	44950	74
285	20231221	145100	1989552850	45000	45000	45000	44950	62
286	20231221	145000	1986763000	45000	45000	45000	44950	53
287	20231221	144900	1984378950	45000	44950	45000	44950	88
288	20231221	144800	1980420400	45000	44950	45000	44950	82
289	20231221	144700	1976731600	44950	44950	45000	44950	57
290	20231221	144600	1974167200	45000	44950	45000	44950	114
291	20231221	144500	1969038300	45000	45000	45000	44950	101
292	20231221	144400	1964495400	45000	44950	45000	44900	19
293	20231221	144300	1963641300	44950	45000	45000	44900	93
294	20231221	144200	1959458900	44900	45000	45000	44900	286
295	20231221	144100	1946610550	45000	45000	45000	44950	79
296	20231221	144000	1943056500	44950	45000	45000	44950	30
297	20231221	143900	1941706800	45000	44950	45000	44950	80
298	20231221	143800	1938107800	45000	45000	45000	44950	111
299	20231221	143700	1933115100	44950	44950	45000	44950	91
300	20231221	143600	1929021950	45000	44950	45000	44950	80
301	20231221	143500	1925422250	44950	45000	45000	44950	825
302	20231221	143400	1888336100	45000	45000	45000	44950	84
303	20231221	143300	1884556900	45000	45000	45000	45000	77
304	20231221	143200	1881091900	44950	45000	45000	44950	68
305	20231221	143100	1878032950	45000	45000	45000	44950	89
306	20231221	143000	1874028750	45000	44950	45000	44950	21
307	20231221	142900	1873084600	44950	45000	45000	44950	77
308	20231221	142800	1869619650	45000	45000	45000	44950	82
309	20231221	142700	1865930450	45000	45000	45000	45000	47
310	20231221	142600	1863815450	45000	44950	45000	44950	98
311	20231221	142500	1859406250	45000	45000	45000	45000	55
312	20231221	142400	1856931250	45000	45000	45000	44950	70
313	20231221	142300	1853781300	45000	45000	45050	45000	106
314	20231221	142200	1849010200	45000	45050	45050	45000	78
315	20231221	142100	1845497450	45000	45000	45050	45000	72
316	20231221	142000	1842256750	45000	45050	45050	45000	46
317	20231221	141900	1840186350	45000	45000	45050	45000	95
318	20231221	141800	1835911150	45000	45000	45000	45000	126
319	20231221	141700	1830241150	44950	45000	45000	44950	63
320	20231221	141600	1827407000	45000	44950	45000	44950	116
321	20231221	141500	1822187950	44950	44950	44950	44950	45
322	20231221	141400	1820165200	44900	44950	45000	44900	1062
323	20231221	141300	1772380450	44950	44950	44950	44850	43
324	20231221	141200	1770448900	44950	44950	44950	44900	80
325	20231221	141100	1766853000	44950	44950	45000	44900	139
326	20231221	141000	1760605800	44950	45000	45000	44950	11
327	20231221	140900	1760110850	44950	44900	44950	44900	78
328	20231221	140800	1756605550	44950	44950	44950	44900	78
329	20231221	140700	1753100350	44900	45000	45000	44900	54
330	20231221	140600	1750672700	45000	45000	45000	44900	77
331	20231221	140500	1747210050	45000	45000	45000	44950	51
332	20231221	140400	1744917300	45000	45000	45000	44950	74
333	20231221	140300	1741589950	45000	44950	45000	44950	53
334	20231221	140200	1739205000	44950	45000	45000	44950	64
335	20231221	140100	1736325050	44900	44950	45000	44900	71
336	20231221	140000	1733132650	44950	44950	44950	44900	7
337	20231221	135900	1732818050	44950	44900	45000	44900	114
338	20231221	135800	1727695550	44900	44900	45000	44850	74
339	20231221	135700	1724371300	44900	44950	45000	44900	71
340	20231221	135600	1721180500	45000	45000	45000	44950	80
341	20231221	135500	1717580600	44950	45000	45000	44950	50
342	20231221	135400	1715330700	45000	45000	45000	44950	77
343	20231221	135300	1711866150	45000	44950	45000	44950	48
344	20231221	135200	1709706200	45000	45050	45050	45000	100
345	20231221	135100	1705203250	45050	45000	45050	45000	52
346	20231221	135000	1702862150	45000	45000	45000	45000	52
347	20231221	134900	1700522150	45000	44950	45000	44950	95
348	20231221	134800	1696247350	45000	45000	45000	45000	58
349	20231221	134700	1693637350	45000	44950	45000	44950	20
350	20231221	134600	1692737500	45000	45000	45000	44950	61
351	20231221	134500	1689992550	45000	45000	45000	45000	71
352	20231221	134400	1686797550	44950	44950	45000	44950	63
353	20231221	134300	1683962700	45000	45000	45000	45000	46
354	20231221	134200	1681892700	45000	44950	45000	44950	87
355	20231221	134100	1677977850	44950	44950	45000	44950	61
356	20231221	134000	1675235000	44950	45000	45050	44950	162
357	20231221	133900	1667950700	45050	45000	45050	45000	86
358	20231221	133800	1664077550	45000	45000	45000	45000	48
359	20231221	133700	1661917550	45000	44950	45000	44950	142
360	20231221	133600	1655531850	45000	45000	45000	45000	71
361	20231221	133500	1652336850	45000	44950	45050	44950	73
362	20231221	133400	1649051550	45050	45000	45050	45000	57
363	20231221	133300	1646485900	45000	45000	45050	45000	65
364	20231221	133200	1643558300	45050	45050	45050	45000	77
365	20231221	133100	1640089550	45050	45050	45050	45000	23
366	20231221	133000	1639053600	45050	45000	45050	45000	85
367	20231221	132900	1635226000	45000	45000	45000	45000	48
368	20231221	132800	1633066000	45000	45000	45000	45000	47
369	20231221	132700	1630951000	45000	45050	45050	45000	71
370	20231221	132600	1627752500	45050	45000	45050	45000	65
371	20231221	132500	1624827400	45000	45000	45000	44950	72
372	20231221	132400	1621587500	45050	45050	45100	45050	109
373	20231221	132300	1616672200	45050	45050	45100	45000	51
374	20231221	132200	1614374550	45100	45000	45100	45000	59
375	20231221	132100	1611716750	45000	45000	45000	44950	22
376	20231221	132000	1610726800	44950	45000	45000	44950	16
377	20231221	131900	1610007250	44950	45000	45000	44950	81
378	20231221	131800	1606362400	45000	45000	45000	44950	71
379	20231221	131700	1603167450	45000	44950	45000	44950	73
380	20231221	131600	1599883100	45000	45000	45000	44950	32
381	20231221	131500	1598443400	44950	44950	45000	44950	74
382	20231221	131400	1595113650	45000	45000	45000	45000	60
383	20231221	131300	1592413650	44950	45100	45100	44950	267
384	20231221	131200	1580398400	45000	45050	45100	45000	192
385	20231221	131100	1571750950	45100	45100	45100	45100	18
386	20231221	131000	1570939150	45100	45100	45100	45100	44
387	20231221	130900	1568954750	45150	45100	45150	45100	75
388	20231221	130800	1565572200	45100	45050	45100	45050	80
389	20231221	130700	1561964900	45100	45100	45150	45100	111
390	20231221	130600	1556958000	45100	45100	45100	45100	56
391	20231221	130500	1554432400	45100	45050	45150	45050	92
392	20231221	130400	1550283250	45050	45100	45100	45050	23
393	20231221	130300	1549246450	45100	45050	45100	45050	66
394	20231221	130200	1546272950	45000	45050	45050	44950	121
395	20231221	130100	1540828200	45050	45000	45050	44950	69
396	20231221	130000	1537724200	45000	45050	45050	45000	20
397	20231221	125900	1536823700	45050	45000	45050	44950	113
398	20231221	125800	1531737000	45000	45150	45150	45000	81
399	20231221	125700	1528087500	45150	45100	45150	45050	66
400	20231221	125600	1525110850	45100	45050	45100	45050	45
401	20231221	125500	1523083300	45050	45100	45150	45000	516
402	20231221	125400	1499851150	45200	45150	45200	45050	36
403	20231221	125300	1498225300	45200	45150	45200	45150	51
404	20231221	125200	1495922250	45150	45150	45150	45150	15
405	20231221	125100	1495245000	45150	45100	45150	45050	67
406	20231221	125000	1492220300	45100	45100	45100	45050	65
407	20231221	124900	1489288850	45050	45050	45150	45050	345
408	20231221	124800	1473732000	45050	45050	45050	45000	796
409	20231221	124700	1437908700	45100	45100	45100	45050	120
410	20231221	124600	1432502250	45100	45050	45100	45050	48
411	20231221	124500	1430339700	45100	45050	45100	45050	76
412	20231221	124400	1426915150	45000	45050	45050	45000	98
413	20231221	124300	1422502100	45050	45050	45050	45050	48
414	20231221	124200	1420339700	45050	45050	45100	45050	19
415	20231221	124100	1419483550	45000	45000	45000	44950	37
416	20231221	124000	1417818750	45000	44950	45000	44950	62
417	20231221	123900	1415029000	45000	45000	45000	45000	63
418	20231221	123800	1412194000	44950	44950	44950	44950	70
419	20231221	123700	1409047500	44950	44950	44950	44950	57
420	20231221	123600	1406485350	44950	44950	44950	44950	51
421	20231221	123500	1404192900	44950	44900	44950	44900	92
422	20231221	123400	1400058850	44900	44900	44900	44900	73
423	20231221	123300	1396781150	44900	44900	44950	44850	101
424	20231221	123200	1392248550	44900	44850	44900	44850	94
425	20231221	123100	1388028000	44850	44900	44900	44850	63
426	20231221	123000	1385202300	44950	45050	45100	44900	323
427	20231221	122900	1370681600	45050	45150	45150	45050	64
428	20231221	122800	1367797200	45150	45050	45150	44950	169
429	20231221	122700	1360188800	45000	45000	45050	45000	108
430	20231221	122600	1355325800	45050	45000	45050	45000	115
431	20231221	122500	1350150400	45000	45050	45050	44950	80
432	20231221	122400	1346550450	45300	44850	45400	44850	641
433	20231221	122300	1317591450	44850	44850	44850	44750	81
434	20231221	122200	1313959650	44950	44950	45000	44850	271
435	20231221	122100	1301786850	44950	44950	44950	44950	50
436	20231221	122000	1299539350	44950	44950	44950	44900	73
437	20231221	121900	1296258250	44950	44900	44950	44900	44
438	20231221	121800	1294282500	45000	44850	45150	44750	1494
439	20231221	121700	1227074450	44850	44800	44900	44650	1137
440	20231221	121600	1176077900	44750	44750	44800	44750	52
441	20231221	121500	1173750850	44800	44750	44800	44750	67
442	20231221	121400	1170749550	44800	44800	44800	44800	67
443	20231221	121300	1167747950	44800	44800	44800	44800	79
444	20231221	121200	1164208750	44800	44800	44800	44800	19
445	20231221	121100	1163357550	44800	44800	44800	44800	66
446	20231221	121000	1160400750	44800	44800	44800	44800	60
447	20231221	120900	1157712750	44700	44800	44850	44700	144
448	20231221	120800	1151268150	44850	44850	44850	44750	29
449	20231221	120700	1149968550	44850	44800	44850	44800	74
450	20231221	120600	1146650250	44750	44750	44850	44750	94
451	20231221	120500	1142441050	44800	44800	44800	44750	26
452	20231221	120400	1141276300	44800	44800	44850	44650	289
453	20231221	120300	1128328950	44800	44800	44800	44800	18
454	20231221	120200	1127522550	44750	44800	44800	44650	134
455	20231221	120100	1121526050	44850	44800	44900	44700	326
456	20231221	120000	1106911250	44800	44800	44800	44700	34
457	20231221	115900	1105388250	44700	44600	44800	44600	833
458	20231221	115800	1068138450	44650	44600	44650	44600	19
459	20231221	115700	1067290250	44550	44600	44600	44550	87
460	20231221	115600	1063413050	44550	44600	44600	44500	256
461	20231221	115500	1052007250	44650	44550	44650	44550	10
462	20231221	115400	1051560950	44650	44600	44650	44600	23
463	20231221	115300	1050534150	44500	44600	44600	44500	211
464	20231221	115200	1041132400	44550	44600	44600	44550	33
465	20231221	115100	1039661300	44550	44650	44650	44550	27
466	20231221	115000	1038456050	44600	44600	44650	44600	21
467	20231221	114900	1037518800	44600	44600	44600	44600	18
468	20231221	114800	1036716000	44650	44600	44700	44600	225
469	20231221	114700	1026669050	44500	44550	44600	44500	554
470	20231221	114600	1001978300	44550	44500	44550	44500	13
471	20231221	114500	1001399550	44550	44600	44600	44550	29
472	20231221	114400	1000106700	44550	44550	44600	44550	32
473	20231221	114300	998680300	44600	44600	44600	44450	86
474	20231221	114200	994845450	44600	44500	44600	44450	770
475	20231221	114100	960521150	44500	44450	44500	44450	33
476	20231221	114000	959052950	44500	44500	44500	44450	33
477	20231221	113900	957584500	44500	44550	44550	44450	147
478	20231221	113800	951043150	44500	44550	44550	44450	32
479	20231221	113700	949618350	44550	44500	44550	44500	19
480	20231221	113600	948772000	44550	44550	44550	44500	77
481	20231221	113500	945344350	44500	44500	44550	44450	245
482	20231221	113400	934436500	44500	44450	44550	44450	156
483	20231221	113300	927493850	44450	44450	44500	44400	533
484	20231221	113200	903796850	44400	44300	44450	44300	781
485	20231221	113100	869134550	44350	44300	44350	44300	23
486	20231221	113000	868114650	44350	44200	44350	44200	1041
487	20231221	112900	822025450	44200	44250	44250	44200	8
488	20231221	112800	821671500	44250	44200	44250	44150	16
489	20231221	112700	820963950	44200	44250	44250	44200	25
490	20231221	112600	819858050	44250	44200	44250	44200	18
491	20231221	112500	819061650	44200	44250	44250	44200	27
492	20231221	112400	817867100	44200	44250	44250	44200	21
493	20231221	112300	816937950	44200	44250	44250	44200	22
494	20231221	112200	815964600	44250	44200	44250	44200	13
495	20231221	112100	815389500	44250	44250	44250	44200	23
496	20231221	112000	814371800	44200	44250	44250	44200	17
497	20231221	111900	813619650	44250	44200	44250	44200	12
498	20231221	111800	813088750	44200	44200	44250	44150	20
499	20231221	111700	812204200	44150	44150	44150	44050	412
500	20231221	111600	794016400	44150	44100	44200	44100	844
501	20231221	111500	756752400	44050	44100	44100	44050	28
502	20231221	111400	755517850	44100	44100	44100	44100	1
503	20231221	111300	755473750	44150	44100	44150	44100	38
504	20231221	111200	753796450	44100	44100	44100	44100	84
505	20231221	111100	750092050	44100	44100	44100	44050	26
506	20231221	111000	748945750	44150	44100	44150	44100	42
507	20231221	110900	747092200	44050	44100	44100	44050	16
508	20231221	110800	746387250	44100	44100	44150	44050	529
509	20231221	110700	723058050	44100	44150	44150	44100	42
510	20231221	110600	721204250	44100	44150	44150	44100	20
511	20231221	110500	720321350	44150	44150	44150	44100	21
512	20231221	110400	719394300	44150	44150	44200	44150	21
513	20231221	110300	718466650	44200	44200	44200	44200	31
514	20231221	110200	717096450	44200	44200	44200	44200	11
515	20231221	110100	716610250	44200	44200	44200	44200	26
516	20231221	110000	715461050	44200	44200	44200	44200	17
517	20231221	105900	714709650	44200	44200	44200	44200	18
518	20231221	105800	713914050	44150	44150	44200	44100	115
519	20231221	105700	708836000	44150	44200	44200	44150	29
520	20231221	105600	707554250	44200	44150	44200	44150	22
521	20231221	105500	706582800	44100	44200	44200	44100	194
522	20231221	105400	698024450	44150	44150	44150	44150	10
523	20231221	105300	697582950	44200	44150	44200	44150	65
524	20231221	105200	694711450	44150	44200	44200	44150	8
525	20231221	105100	694357900	44100	44250	44250	44100	174
526	20231221	105000	686672300	44250	44350	44350	44150	764
527	20231221	104900	652926250	44350	44300	44350	44300	26
528	20231221	104800	651773550	44300	44350	44350	44300	18
529	20231221	104700	650975350	44300	44250	44300	44250	8
530	20231221	104600	650621050	44250	44200	44350	44200	113
531	20231221	104500	645616050	44200	44200	44250	44200	253
532	20231221	104400	634427600	44200	44100	44200	44100	193
533	20231221	104300	625904450	44050	43950	44100	43900	1509
534	20231221	104200	559492350	43850	43950	43950	43750	446
535	20231221	104100	539946850	43950	43900	43950	43900	104
536	20231221	104000	535381050	43900	43900	43900	43900	23
537	20231221	103900	534371350	43750	43950	43950	43650	169
538	20231221	103800	526972350	44000	44000	44000	43950	19
539	20231221	103700	526136500	43950	44000	44000	43950	12
540	20231221	103600	525608750	43950	43950	44000	43950	60
541	20231221	103500	522970050	44000	44000	44000	43950	8
542	20231221	103400	522618100	44000	43900	44000	43900	33
543	20231221	103300	521167650	44000	44000	44000	43950	64
544	20231221	103200	518351800	43950	44000	44000	43950	12
545	20231221	103100	517824200	44000	44000	44000	44000	23
546	20231221	103000	516812200	44000	44000	44000	43950	19
547	20231221	102900	515976250	44000	44000	44000	43950	28
548	20231221	102800	514744550	44000	43950	44000	43950	31
549	20231221	102700	513381150	43950	44050	44050	43900	1690
550	20231221	102600	438946200	44050	44050	44050	43900	2328
551	20231221	102500	336426900	44100	43900	44200	43900	1154
552	20231221	102400	285577050	43900	43850	43900	43850	18
553	20231221	102300	284787150	43900	43950	43950	43750	1027
554	20231221	102200	239709050	43950	43850	43950	43800	99
555	20231221	102100	235364950	43850	43800	43900	43800	173
556	20231221	102000	227779300	43850	43750	43850	43750	186
557	20231221	101900	219641500	43750	43800	43850	43650	412
558	20231221	101800	201610500	43750	43750	44000	43650	2662
559	20231221	101700	84806950	43750	43700	43750	43700	51
560	20231221	101600	82577500	43650	43700	43750	43650	179
561	20231221	101500	74753950	43650	43650	43650	43600	17
562	20231221	101400	74011950	43650	43700	43700	43650	27
563	20231221	101300	72832800	43700	43650	43700	43600	277
564	20231221	101200	60736500	43650	43600	43650	43550	260
565	20231221	101100	49392950	43600	43550	43600	43550	65
566	20231221	101000	46562050	43550	43600	43600	43550	3
567	20231221	100900	46431350	43600	43600	43600	43600	47
568	20231221	100800	44382150	43600	43450	43600	43450	4
569	20231221	100700	44208200	43450	43500	43600	43450	24
570	20231221	100600	43163500	43600	43550	43600	43450	37
571	20231221	100500	41550600	43450	43500	43550	43450	20
572	20231221	100400	40680450	43500	43500	43600	43500	16
573	20231221	100300	39983250	43500	43600	43600	43500	16
574	20231221	100200	39285950	43600	43550	43600	43500	25
575	20231221	100100	38196750	43450	43450	43550	43450	19
576	20231221	100000	37369900	43450	43500	43500	43450	5
577	20231221	095900	37152550	43450	43450	43550	43450	44
578	20231221	095800	35237550	43450	43450	43550	43450	8
579	20231221	095700	34889600	43450	43500	43550	43450	31
580	20231221	095600	33540650	43500	43450	43550	43450	14
581	20231221	095500	32931950	43400	43450	43450	43400	4
582	20231221	095400	32758200	43350	43350	43500	43350	15
583	20231221	095300	32106300	43350	43400	43450	43350	4
584	20231221	095200	31932650	43450	43400	43550	43300	39
585	20231221	095100	30236250	43400	43450	43450	43300	16
586	20231221	095000	29541500	43300	43400	43400	43300	4
587	20231221	094900	29368150	43500	43500	43550	43350	36
588	20231221	094800	27801450	43300	43300	43350	43300	9
589	20231221	094700	27411500	43300	43300	43300	43250	5
590	20231221	094600	27195050	43300	43450	43550	43300	32
591	20231221	094500	25803550	43450	43400	43450	43300	13
592	20231221	094400	25239700	43200	43200	43350	43200	16
593	20231221	094300	24546550	43200	43250	43250	43200	7
594	20231221	094200	24244050	43300	43200	43300	43200	34
595	20231221	094100	22771950	43200	43200	43250	43200	10
596	20231221	094000	22339700	43200	43200	43250	43200	7
597	20231221	093900	22037250	43200	43200	43200	43200	3
598	20231221	093800	21907650	43250	43200	43250	43200	6
599	20231221	093700	21648400	43200	43200	43200	43200	4
600	20231221	093600	21475600	43200	43200	43200	43200	5
601	20231221	093500	21259600	43200	43250	43250	43200	16
602	20231221	093400	20567650	43250	43250	43250	43250	5
603	20231221	093300	20351400	43250	43250	43300	43250	6
604	20231221	093200	20091850	43250	43250	43250	43250	2
605	20231221	093100	20005350	43250	43300	43300	43250	7
606	20231221	093000	19702550	43300	43250	43300	43250	7
607	20231221	092900	19399700	43250	43250	43250	43250	4
608	20231221	092800	19226700	43250	43250	43250	43250	4
609	20231221	092700	19053700	43250	43250	43250	43200	10
610	20231221	092600	18621450	43200	43200	43200	43200	3
611	20231221	092500	18491850	43200	43200	43200	43200	6
612	20231221	092400	18232650	43200	43200	43200	43200	4
613	20231221	092300	18059850	43200	43200	43200	43200	5
614	20231221	092200	17843850	43200	43200	43200	43200	3
615	20231221	092100	17714250	43200	43200	43200	43200	6
616	20231221	092000	17455050	43200	43200	43200	43200	2
617	20231221	091900	17368650	43200	43200	43200	43200	8
618	20231221	091800	17023050	43200	43200	43200	43200	2
619	20231221	091700	16936650	43200	43200	43200	43200	5
620	20231221	091600	16720650	43200	43200	43200	43200	6
621	20231221	091500	16461450	43200	43200	43200	43200	2
622	20231221	091400	16375050	43200	43200	43200	43200	5
623	20231221	091300	16159050	43200	43150	43200	43150	6
624	20231221	091200	15899900	43150	43150	43150	43150	4
625	20231221	091100	15727300	43150	43150	43200	43100	131
626	20231221	091000	10068500	43150	43100	43150	43100	39
627	20231221	090900	8385750	43150	43200	43200	43100	35
628	20231221	090800	6875650	43200	43200	43200	43200	34
629	20231221	090700	5406850	43200	43200	43200	43200	6
630	20231221	090600	5147650	43300	43300	43300	43300	0
631	20231221	090500	5147650	43300	43300	43300	43300	0
632	20231221	090400	5147650	43300	43250	43300	43250	101
633	20231221	090300	779250	43250	43250	43250	43250	0
634	20231221	090200	779250	43250	43250	43250	43250	2
635	20231221	090100	692750	43250	43250	43250	43250	1
636	20231221	090000	649500	43300	43300	43300	43300	15