KissMeData/213420/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	203300	3047446550	44100	44100	44100	44100	1111
3	20231221	203200	3047446550	44100	44100	44100	44100	0
4	20231221	203100	3047446550	44100	44100	44100	44100	0
5	20231221	203000	3047446550	44100	44100	44100	44100	0
6	20231221	202900	3047446550	44100	44100	44100	44100	0
7	20231221	202800	3047446550	44100	44100	44100	44100	0
8	20231221	202700	3047446550	44100	44100	44100	44100	0
9	20231221	202600	3047446550	44100	44100	44100	44100	0
10	20231221	202500	3047446550	44100	44100	44100	44100	0
11	20231221	202400	3047446550	44100	44100	44100	44100	0
12	20231221	202300	3047446550	44100	44100	44100	44100	0
13	20231221	202200	3047446550	44100	44100	44100	44100	0
14	20231221	202100	3047446550	44100	44100	44100	44100	0
15	20231221	202000	3047446550	44100	44100	44100	44100	0
16	20231221	201900	3047446550	44100	44100	44100	44100	0
17	20231221	201800	3047446550	44100	44100	44100	44100	0
18	20231221	201700	3047446550	44100	44100	44100	44100	0
19	20231221	201600	3047446550	44100	44100	44100	44100	0
20	20231221	201500	3047446550	44100	44100	44100	44100	0
21	20231221	201400	3047446550	44100	44100	44100	44100	0
22	20231221	201300	3047446550	44100	44100	44100	44100	0
23	20231221	201200	3047446550	44100	44100	44100	44100	0
24	20231221	201100	3047446550	44100	44100	44100	44100	0
25	20231221	201000	3047446550	44100	44100	44100	44100	0
26	20231221	200900	3047446550	44100	44100	44100	44100	0
27	20231221	200800	3047446550	44100	44100	44100	44100	0
28	20231221	200700	3047446550	44100	44100	44100	44100	0
29	20231221	200600	3047446550	44100	44100	44100	44100	0
30	20231221	200500	3047446550	44100	44100	44100	44100	0
31	20231221	200400	3047446550	44100	44100	44100	44100	0
32	20231221	200300	3047446550	44100	44100	44100	44100	1111
33	20231221	200200	3047446550	44100	44100	44100	44100	0
34	20231221	200100	3047446550	44100	44100	44100	44100	0
35	20231221	200000	3047446550	44100	44100	44100	44100	0
36	20231221	195900	3047446550	44100	44100	44100	44100	0
37	20231221	195800	3047446550	44100	44100	44100	44100	0
38	20231221	195700	3047446550	44100	44100	44100	44100	0
39	20231221	195600	3047446550	44100	44100	44100	44100	0
40	20231221	195500	3047446550	44100	44100	44100	44100	0
41	20231221	195400	3047446550	44100	44100	44100	44100	0
42	20231221	195300	3047446550	44100	44100	44100	44100	0
43	20231221	195200	3047446550	44100	44100	44100	44100	0
44	20231221	195100	3047446550	44100	44100	44100	44100	0
45	20231221	195000	3047446550	44100	44100	44100	44100	0
46	20231221	194900	3047446550	44100	44100	44100	44100	0
47	20231221	194800	3047446550	44100	44100	44100	44100	0
48	20231221	194700	3047446550	44100	44100	44100	44100	0
49	20231221	194600	3047446550	44100	44100	44100	44100	0
50	20231221	194500	3047446550	44100	44100	44100	44100	0
51	20231221	194400	3047446550	44100	44100	44100	44100	0
52	20231221	194300	3047446550	44100	44100	44100	44100	0
53	20231221	194200	3047446550	44100	44100	44100	44100	0
54	20231221	194100	3047446550	44100	44100	44100	44100	0
55	20231221	194000	3047446550	44100	44100	44100	44100	0
56	20231221	193900	3047446550	44100	44100	44100	44100	0
57	20231221	193800	3047446550	44100	44100	44100	44100	0
58	20231221	193700	3047446550	44100	44100	44100	44100	0
59	20231221	193600	3047446550	44100	44100	44100	44100	0
60	20231221	193500	3047446550	44100	44100	44100	44100	0
61	20231221	193400	3047446550	44100	44100	44100	44100	0
62	20231221	193300	3047446550	44100	44100	44100	44100	1111
63	20231221	193200	3047446550	44100	44100	44100	44100	0
64	20231221	193100	3047446550	44100	44100	44100	44100	0
65	20231221	193000	3047446550	44100	44100	44100	44100	0
66	20231221	192900	3047446550	44100	44100	44100	44100	0
67	20231221	192800	3047446550	44100	44100	44100	44100	0
68	20231221	192700	3047446550	44100	44100	44100	44100	0
69	20231221	192600	3047446550	44100	44100	44100	44100	0
70	20231221	192500	3047446550	44100	44100	44100	44100	0
71	20231221	192400	3047446550	44100	44100	44100	44100	0
72	20231221	192300	3047446550	44100	44100	44100	44100	0
73	20231221	192200	3047446550	44100	44100	44100	44100	0
74	20231221	192100	3047446550	44100	44100	44100	44100	0
75	20231221	192000	3047446550	44100	44100	44100	44100	0
76	20231221	191900	3047446550	44100	44100	44100	44100	0
77	20231221	191800	3047446550	44100	44100	44100	44100	0
78	20231221	191700	3047446550	44100	44100	44100	44100	0
79	20231221	191600	3047446550	44100	44100	44100	44100	0
80	20231221	191500	3047446550	44100	44100	44100	44100	0
81	20231221	191400	3047446550	44100	44100	44100	44100	0
82	20231221	191300	3047446550	44100	44100	44100	44100	0
83	20231221	191200	3047446550	44100	44100	44100	44100	0
84	20231221	191100	3047446550	44100	44100	44100	44100	0
85	20231221	191000	3047446550	44100	44100	44100	44100	0
86	20231221	190900	3047446550	44100	44100	44100	44100	0
87	20231221	190800	3047446550	44100	44100	44100	44100	0
88	20231221	190700	3047446550	44100	44100	44100	44100	0
89	20231221	190600	3047446550	44100	44100	44100	44100	0
90	20231221	190500	3047446550	44100	44100	44100	44100	0
91	20231221	190400	3047446550	44100	44100	44100	44100	0
92	20231221	190300	3047446550	44100	44100	44100	44100	1111
93	20231221	190200	3047446550	44100	44100	44100	44100	0
94	20231221	190100	3047446550	44100	44100	44100	44100	0
95	20231221	190000	3047446550	44100	44100	44100	44100	0
96	20231221	185900	3047446550	44100	44100	44100	44100	0
97	20231221	185800	3047446550	44100	44100	44100	44100	0
98	20231221	185700	3047446550	44100	44100	44100	44100	0
99	20231221	185600	3047446550	44100	44100	44100	44100	0
100	20231221	185500	3047446550	44100	44100	44100	44100	0
101	20231221	185400	3047446550	44100	44100	44100	44100	0
102	20231221	185300	3047446550	44100	44100	44100	44100	0
103	20231221	185200	3047446550	44100	44100	44100	44100	0
104	20231221	185100	3047446550	44100	44100	44100	44100	0
105	20231221	185000	3047446550	44100	44100	44100	44100	0
106	20231221	184900	3047446550	44100	44100	44100	44100	0
107	20231221	184800	3047446550	44100	44100	44100	44100	0
108	20231221	184700	3047446550	44100	44100	44100	44100	0
109	20231221	184600	3047446550	44100	44100	44100	44100	0
110	20231221	184500	3047446550	44100	44100	44100	44100	0
111	20231221	184400	3047446550	44100	44100	44100	44100	0
112	20231221	184300	3047446550	44100	44100	44100	44100	0
113	20231221	184200	3047446550	44100	44100	44100	44100	0
114	20231221	184100	3047446550	44100	44100	44100	44100	0
115	20231221	184000	3047446550	44100	44100	44100	44100	0
116	20231221	183900	3047446550	44100	44100	44100	44100	0
117	20231221	183800	3047446550	44100	44100	44100	44100	0
118	20231221	183700	3047446550	44100	44100	44100	44100	0
119	20231221	183600	3047446550	44100	44100	44100	44100	0
120	20231221	183500	3047446550	44100	44100	44100	44100	0
121	20231221	183400	3047446550	44100	44100	44100	44100	0
122	20231221	183300	3047446550	44100	44100	44100	44100	1111
123	20231221	183200	3047446550	44100	44100	44100	44100	0
124	20231221	183100	3047446550	44100	44100	44100	44100	0
125	20231221	183000	3047446550	44100	44100	44100	44100	0
126	20231221	182900	3047446550	44100	44100	44100	44100	0
127	20231221	182800	3047446550	44100	44100	44100	44100	0
128	20231221	182700	3047446550	44100	44100	44100	44100	0
129	20231221	182600	3047446550	44100	44100	44100	44100	0
130	20231221	182500	3047446550	44100	44100	44100	44100	0
131	20231221	182400	3047446550	44100	44100	44100	44100	0
132	20231221	182300	3047446550	44100	44100	44100	44100	0
133	20231221	182200	3047446550	44100	44100	44100	44100	0
134	20231221	182100	3047446550	44100	44100	44100	44100	0
135	20231221	182000	3047446550	44100	44100	44100	44100	0
136	20231221	181900	3047446550	44100	44100	44100	44100	0
137	20231221	181800	3047446550	44100	44100	44100	44100	0
138	20231221	181700	3047446550	44100	44100	44100	44100	0
139	20231221	181600	3047446550	44100	44100	44100	44100	0
140	20231221	181500	3047446550	44100	44100	44100	44100	0
141	20231221	181400	3047446550	44100	44100	44100	44100	0
142	20231221	181300	3047446550	44100	44100	44100	44100	0
143	20231221	181200	3047446550	44100	44100	44100	44100	0
144	20231221	181100	3047446550	44100	44100	44100	44100	0
145	20231221	181000	3047446550	44100	44100	44100	44100	0
146	20231221	180900	3047446550	44100	44100	44100	44100	0
147	20231221	180800	3047446550	44100	44100	44100	44100	0
148	20231221	180700	3047446550	44100	44100	44100	44100	0
149	20231221	180600	3047446550	44100	44100	44100	44100	0
150	20231221	180500	3047446550	44100	44100	44100	44100	0
151	20231221	180400	3047446550	44100	44100	44100	44100	0
152	20231221	180300	3047446550	44100	44100	44100	44100	1111
153	20231221	180200	3047446550	44100	44100	44100	44100	0
154	20231221	180100	3047446550	44100	44100	44100	44100	0
155	20231221	180000	3047446550	44100	44100	44100	44100	0
156	20231221	175900	3047446550	44100	44100	44100	44100	0
157	20231221	175800	3047446550	44100	44100	44100	44100	0
158	20231221	175700	3047446550	44100	44100	44100	44100	0
159	20231221	175600	3047446550	44100	44100	44100	44100	0
160	20231221	175500	3047446550	44100	44100	44100	44100	0
161	20231221	175400	3047446550	44100	44100	44100	44100	0
162	20231221	175300	3047446550	44100	44100	44100	44100	0
163	20231221	175200	3047446550	44100	44100	44100	44100	0
164	20231221	175100	3047446550	44100	44100	44100	44100	0
165	20231221	175000	3047446550	44100	44100	44100	44100	0
166	20231221	174900	3047446550	44100	44100	44100	44100	0
167	20231221	174800	3047446550	44100	44100	44100	44100	0
168	20231221	174700	3047446550	44100	44100	44100	44100	0
169	20231221	174600	3047446550	44100	44100	44100	44100	0
170	20231221	174500	3047446550	44100	44100	44100	44100	0
171	20231221	174400	3047446550	44100	44100	44100	44100	0
172	20231221	174300	3047446550	44100	44100	44100	44100	0
173	20231221	174200	3047446550	44100	44100	44100	44100	0
174	20231221	174100	3047446550	44100	44100	44100	44100	0
175	20231221	174000	3047446550	44100	44100	44100	44100	0
176	20231221	173900	3047446550	44100	44100	44100	44100	0
177	20231221	173800	3047446550	44100	44100	44100	44100	0
178	20231221	173700	3047446550	44100	44100	44100	44100	0
179	20231221	173600	3047446550	44100	44100	44100	44100	0
180	20231221	173500	3047446550	44100	44100	44100	44100	0
181	20231221	173400	3047446550	44100	44100	44100	44100	0
182	20231221	173300	3047446550	44100	44100	44100	44100	1111
183	20231221	173200	3047446550	44100	44100	44100	44100	0
184	20231221	173100	3047446550	44100	44100	44100	44100	0
185	20231221	173000	3047446550	44100	44100	44100	44100	0
186	20231221	172900	3047446550	44100	44100	44100	44100	0
187	20231221	172800	3047446550	44100	44100	44100	44100	0
188	20231221	172700	3047446550	44100	44100	44100	44100	0
189	20231221	172600	3047446550	44100	44100	44100	44100	0
190	20231221	172500	3047446550	44100	44100	44100	44100	0
191	20231221	172400	3047446550	44100	44100	44100	44100	0
192	20231221	172300	3047446550	44100	44100	44100	44100	0
193	20231221	172200	3047446550	44100	44100	44100	44100	0
194	20231221	172100	3047446550	44100	44100	44100	44100	0
195	20231221	172000	3047446550	44100	44100	44100	44100	0
196	20231221	171900	3047446550	44100	44100	44100	44100	0
197	20231221	171800	3047446550	44100	44100	44100	44100	0
198	20231221	171700	3047446550	44100	44100	44100	44100	0
199	20231221	171600	3047446550	44100	44100	44100	44100	0
200	20231221	171500	3047446550	44100	44100	44100	44100	0
201	20231221	171400	3047446550	44100	44100	44100	44100	0
202	20231221	171300	3047446550	44100	44100	44100	44100	0
203	20231221	171200	3047446550	44100	44100	44100	44100	0
204	20231221	171100	3047446550	44100	44100	44100	44100	0
205	20231221	171000	3047446550	44100	44100	44100	44100	0
206	20231221	170900	3047446550	44100	44100	44100	44100	0
207	20231221	170800	3047446550	44100	44100	44100	44100	0
208	20231221	170700	3047446550	44100	44100	44100	44100	0
209	20231221	170600	3047446550	44100	44100	44100	44100	0
210	20231221	170500	3047446550	44100	44100	44100	44100	0
211	20231221	170400	3047446550	44100	44100	44100	44100	0
212	20231221	170300	3047446550	44100	44100	44100	44100	1111
213	20231221	170200	3047446550	44100	44100	44100	44100	0
214	20231221	170100	3047446550	44100	44100	44100	44100	0
215	20231221	170000	3047446550	44100	44100	44100	44100	0
216	20231221	165900	3047446550	44100	44100	44100	44100	0
217	20231221	165800	3047446550	44100	44100	44100	44100	0
218	20231221	165700	3047446550	44100	44100	44100	44100	0
219	20231221	165600	3047446550	44100	44100	44100	44100	0
220	20231221	165500	3047446550	44100	44100	44100	44100	0
221	20231221	165400	3047446550	44100	44100	44100	44100	0
222	20231221	165300	3047446550	44100	44100	44100	44100	0
223	20231221	165200	3047446550	44100	44100	44100	44100	0
224	20231221	165100	3047446550	44100	44100	44100	44100	0
225	20231221	165000	3047446550	44100	44100	44100	44100	0
226	20231221	164900	3047446550	44100	44100	44100	44100	0
227	20231221	164800	3047446550	44100	44100	44100	44100	0
228	20231221	164700	3047446550	44100	44100	44100	44100	0
229	20231221	164600	3047446550	44100	44100	44100	44100	0
230	20231221	164500	3047446550	44100	44100	44100	44100	0
231	20231221	164400	3047446550	44100	44100	44100	44100	0
232	20231221	164300	3047446550	44100	44100	44100	44100	0
233	20231221	164200	3047446550	44100	44100	44100	44100	0
234	20231221	164100	3047446550	44100	44100	44100	44100	0
235	20231221	164000	3047446550	44100	44100	44100	44100	0
236	20231221	163900	3047446550	44100	44100	44100	44100	0
237	20231221	163800	3047446550	44100	44100	44100	44100	0
238	20231221	163700	3047446550	44100	44100	44100	44100	0
239	20231221	163600	3047446550	44100	44100	44100	44100	0
240	20231221	163500	3047446550	44100	44100	44100	44100	0
241	20231221	163400	3047446550	44100	44100	44100	44100	0
242	20231221	163300	3047446550	44100	44100	44100	44100	1111
243	20231221	163200	3047446550	44100	44100	44100	44100	0
244	20231221	163100	3047446550	44100	44100	44100	44100	0
245	20231221	163000	3047446550	44100	44100	44100	44100	0
246	20231221	162900	3047446550	44100	44100	44100	44100	0
247	20231221	162800	3047446550	44100	44100	44100	44100	0
248	20231221	162700	3047446550	44100	44100	44100	44100	0
249	20231221	162600	3047446550	44100	44100	44100	44100	0
250	20231221	162500	3047446550	44100	44100	44100	44100	0
251	20231221	162400	3047446550	44100	44100	44100	44100	0
252	20231221	162300	3047446550	44100	44100	44100	44100	0
253	20231221	162200	3047446550	44100	44100	44100	44100	0
254	20231221	162100	3047446550	44100	44100	44100	44100	0
255	20231221	162000	3047446550	44100	44100	44100	44100	0
256	20231221	161900	3047446550	44100	44100	44100	44100	0
257	20231221	161800	3047446550	44100	44100	44100	44100	0
258	20231221	161700	3047446550	44100	44100	44100	44100	0
259	20231221	161600	3047446550	44100	44100	44100	44100	0
260	20231221	161500	3047446550	44100	44100	44100	44100	0
261	20231221	161400	3047446550	44100	44100	44100	44100	0
262	20231221	161300	3047446550	44100	44100	44100	44100	0
263	20231221	161200	3047446550	44100	44100	44100	44100	0
264	20231221	161100	3047446550	44100	44100	44100	44100	0
265	20231221	161000	3047446550	44100	44100	44100	44100	0
266	20231221	160900	3047446550	44100	44100	44100	44100	0
267	20231221	160800	3047446550	44100	44100	44100	44100	0
268	20231221	160700	3047446550	44100	44100	44100	44100	0
269	20231221	160600	3047446550	44100	44100	44100	44100	0
270	20231221	160500	3047446550	44100	44100	44100	44100	0
271	20231221	160400	3047446550	44100	44100	44100	44100	0
272	20231221	160300	3047446550	44100	44100	44100	44100	1111
273	20231221	160200	3047446550	44100	44100	44100	44100	0
274	20231221	160100	3047446550	44100	44100	44100	44100	0
275	20231221	160000	3047446550	44100	44100	44100	44100	0
276	20231221	155900	3047446550	44100	44100	44100	44100	0
277	20231221	155800	3047446550	44100	44100	44100	44100	0
278	20231221	155700	3047446550	44100	44100	44100	44100	0
279	20231221	155600	3047446550	44100	44100	44100	44100	0
280	20231221	155500	3047446550	44100	44100	44100	44100	0
281	20231221	155400	3047446550	44100	44100	44100	44100	0
282	20231221	155300	3047446550	44100	44100	44100	44100	0
283	20231221	155200	3047446550	44100	44100	44100	44100	0
284	20231221	155100	3047446550	44100	44100	44100	44100	0
285	20231221	155000	3047446550	44100	44100	44100	44100	0
286	20231221	154900	3047446550	44100	44100	44100	44100	0
287	20231221	154800	3047446550	44100	44100	44100	44100	0
288	20231221	154700	3047446550	44100	44100	44100	44100	0
289	20231221	154600	3047446550	44100	44100	44100	44100	0
290	20231221	154500	3047446550	44100	44100	44100	44100	0
291	20231221	154400	3047446550	44100	44100	44100	44100	0
292	20231221	154300	3047446550	44100	44100	44100	44100	0
293	20231221	154200	3047446550	44100	44100	44100	44100	0
294	20231221	154100	3047446550	44100	44100	44100	44100	0
295	20231221	154000	3047446550	44100	44100	44100	44100	0
296	20231221	153900	3047446550	44100	44100	44100	44100	0
297	20231221	153800	3047446550	44100	44100	44100	44100	0
298	20231221	153700	3047446550	44100	44100	44100	44100	0
299	20231221	153600	3047446550	44100	44100	44100	44100	0
300	20231221	153500	3047446550	44100	44100	44100	44100	0
301	20231221	153400	3047446550	44100	44100	44100	44100	0
302	20231221	153300	3047446550	44100	44100	44100	44100	1111
303	20231221	153200	3047446550	44100	44100	44100	44100	0
304	20231221	153100	3047446550	44100	44100	44100	44100	0
305	20231221	153000	3047446550	44100	44100	44100	44100	1111
306	20231221	152900	2998451450	44150	44150	44150	44150	0
307	20231221	152800	2998451450	44150	44150	44150	44150	0
308	20231221	152700	2998451450	44150	44150	44150	44150	0
309	20231221	152600	2998451450	44150	44150	44150	44150	0
310	20231221	152500	2998451450	44150	44150	44150	44150	0
311	20231221	152400	2998451450	44150	44150	44150	44150	0
312	20231221	152300	2998451450	44150	44150	44150	44150	0
313	20231221	152200	2998451450	44150	44150	44150	44150	0
314	20231221	152100	2998451450	44150	44150	44150	44150	0
315	20231221	152000	2998451450	44150	44150	44150	44150	0
316	20231221	151900	2998451450	44150	44150	44150	44100	25
317	20231221	151800	2997347750	44100	44050	44100	44050	221
318	20231221	151700	2987601900	44050	44100	44150	44050	29
319	20231221	151600	2986323050	44050	44100	44100	44050	60
320	20231221	151500	2983678700	44100	44050	44150	44050	620
321	20231221	151400	2956333400	44000	44050	44050	44000	33
322	20231221	151300	2954879900	44050	44050	44050	44000	36
323	20231221	151200	2953295500	44050	44000	44050	44000	24
324	20231221	151100	2952239300	44050	44050	44100	44050	164
325	20231221	151000	2945014700	44100	44000	44100	44000	512
326	20231221	150900	2922486250	44100	44150	44150	44100	289
327	20231221	150800	2909735300	44100	44100	44150	44100	248
328	20231221	150700	2898798300	44100	44200	44200	44100	243
329	20231221	150600	2888071300	44150	44000	44200	44000	664
330	20231221	150500	2858760400	44100	44050	44100	44000	1350
331	20231221	150400	2799245600	44050	44050	44050	44000	28
332	20231221	150300	2798012300	44000	44000	44050	44000	38
333	20231221	150200	2796338650	44000	44000	44050	44000	7
334	20231221	150100	2796030550	44050	44000	44050	44000	236
335	20231221	150000	2785639600	44000	44000	44050	44000	51
336	20231221	145900	2783393950	44000	44000	44050	44000	152
337	20231221	145800	2776699350	44000	43900	44050	43900	229
338	20231221	145700	2766623450	44000	43950	44050	43950	604
339	20231221	145600	2740027800	43900	44000	44000	43900	37
340	20231221	145500	2738400800	43950	44000	44000	43900	312
341	20231221	145400	2724688400	44000	43950	44000	43900	16
342	20231221	145300	2723985550	43950	44000	44000	43900	83
343	20231221	145200	2720340500	43900	43850	44000	43850	232
344	20231221	145100	2710152250	43900	43900	43900	43850	36
345	20231221	145000	2708573250	43900	43900	43950	43900	287
346	20231221	144900	2695972700	43900	43850	44000	43850	391
347	20231221	144800	2678791050	43850	43900	43950	43850	34
348	20231221	144700	2677298250	43950	43950	43950	43850	51
349	20231221	144600	2675058000	43850	43850	43900	43850	8
350	20231221	144500	2674707150	43950	43750	43950	43700	1537
351	20231221	144400	2607363150	43700	43750	43750	43700	36
352	20231221	144300	2605788800	43700	43750	43750	43700	29
353	20231221	144200	2604521200	43750	43750	43750	43700	20
354	20231221	144100	2603647100	43700	43700	43750	43700	115
355	20231221	144000	2598619450	43700	43750	43750	43700	42
356	20231221	143900	2596782600	43700	43700	43750	43700	6
357	20231221	143800	2596520300	43700	43750	43750	43700	22
358	20231221	143700	2595558250	43750	43700	43750	43700	39
359	20231221	143600	2593853550	43700	43700	43750	43700	675
360	20231221	143500	2564356000	43750	43700	43750	43700	18
361	20231221	143400	2563568700	43750	43700	43750	43700	31
362	20231221	143300	2562212650	43700	43750	43750	43700	57
363	20231221	143200	2559721300	43750	43700	43750	43700	73
364	20231221	143100	2556530700	43750	43750	43800	43700	85
365	20231221	143000	2552812250	43800	43700	43800	43700	451
366	20231221	142900	2533083950	43700	43750	43800	43700	25
367	20231221	142800	2531990400	43800	43800	43800	43750	17
368	20231221	142700	2531245850	43800	43700	43800	43700	9
369	20231221	142600	2530852100	43700	43700	43750	43700	178
370	20231221	142500	2523065850	43700	43750	43750	43700	11
371	20231221	142400	2522584750	43700	43700	43750	43700	21
372	20231221	142300	2521666700	43700	43750	43800	43700	80
373	20231221	142200	2518167650	43750	43700	43800	43700	454
374	20231221	142100	2498308100	43700	43750	43800	43700	36
375	20231221	142000	2496732200	43750	43700	43750	43700	9
376	20231221	141900	2496338600	43750	43800	43850	43750	534
377	20231221	141800	2472959750	43800	43800	43850	43800	23
378	20231221	141700	2471951400	43800	43850	43850	43800	27
379	20231221	141600	2470768050	43800	43850	43850	43800	10
380	20231221	141500	2470329750	43850	43800	43850	43800	12
381	20231221	141400	2469803850	43800	43850	43850	43800	21
382	20231221	141300	2468883500	43800	43850	43850	43800	46
383	20231221	141200	2466867100	43800	43850	43850	43800	34
384	20231221	141100	2465377650	43800	43850	43850	43800	35
385	20231221	141000	2463843100	43800	43750	43850	43750	597
386	20231221	140900	2437719650	43700	43750	43750	43650	26
387	20231221	140800	2436582650	43750	43750	43750	43650	20
388	20231221	140700	2435707900	43700	43700	43750	43650	27
389	20231221	140600	2434528500	43700	43750	43750	43700	9
390	20231221	140500	2434134850	43700	43650	43700	43650	107
391	20231221	140400	2429459250	43700	43700	43700	43650	14
392	20231221	140300	2428847750	43700	43750	43750	43650	146
393	20231221	140200	2422467800	43700	43700	43750	43700	36
394	20231221	140100	2420893300	43700	43700	43750	43700	38
395	20231221	140000	2419231500	43700	43700	43750	43700	50
396	20231221	135900	2417044650	43700	43700	43750	43700	24
397	20231221	135800	2415994800	43750	43700	43750	43700	19
398	20231221	135700	2415164000	43750	43700	43750	43700	102
399	20231221	135600	2410701700	43700	43700	43750	43700	21
400	20231221	135500	2409783750	43700	43700	43750	43700	120
401	20231221	135400	2404539500	43700	43700	43700	43650	1294
402	20231221	135300	2348037750	43700	43650	43700	43650	63
403	20231221	135200	2345285750	43650	43650	43700	43650	18
404	20231221	135100	2344499300	43650	43700	43700	43650	73
405	20231221	135000	2341309800	43700	43650	43700	43650	31
406	20231221	134900	2339956000	43650	43650	43700	43650	146
407	20231221	134800	2333578950	43650	43650	43700	43650	12
408	20231221	134700	2333055050	43700	43650	43700	43650	40
409	20231221	134600	2331307700	43700	43700	43700	43650	30
410	20231221	134500	2329997200	43700	43700	43700	43650	14
411	20231221	134400	2329385550	43650	43600	43700	43600	23
412	20231221	134300	2328381650	43650	43650	43700	43650	44
413	20231221	134200	2326459300	43650	43650	43700	43600	194
414	20231221	134100	2317991200	43700	43700	43700	43650	30
415	20231221	134000	2316681050	43700	43700	43700	43650	29
416	20231221	133900	2315414050	43700	43650	43700	43650	24
417	20231221	133800	2314365800	43650	43650	43700	43650	30
418	20231221	133700	2313056150	43700	43650	43700	43650	19
419	20231221	133600	2312225950	43650	43700	43700	43650	34
420	20231221	133500	2310741050	43650	43650	43700	43650	65
421	20231221	133400	2307903700	43700	43650	43700	43650	105
422	20231221	133300	2303320000	43650	43650	43700	43650	19
423	20231221	133200	2302490150	43650	43650	43700	43650	19
424	20231221	133100	2301660450	43700	43650	43700	43650	25
425	20231221	133000	2300568350	43700	43650	43700	43650	62
426	20231221	132900	2297861450	43650	43700	43700	43650	48
427	20231221	132800	2295764500	43700	43700	43700	43650	55
428	20231221	132700	2293362350	43700	43650	43700	43650	51
429	20231221	132600	2291134150	43650	43650	43650	43650	6
430	20231221	132500	2290872250	43700	43700	43700	43650	25
431	20231221	132400	2289780100	43650	43700	43700	43650	104
432	20231221	132300	2285238700	43650	43650	43650	43650	5
433	20231221	132200	2285020450	43700	43650	43700	43650	69
434	20231221	132100	2282008300	43650	43650	43650	43600	117
435	20231221	132000	2276902950	43700	43650	43700	43600	56
436	20231221	131900	2274458900	43650	43650	43700	43650	51
437	20231221	131800	2272232600	43750	43700	43750	43650	33
438	20231221	131700	2270791150	43650	43700	43700	43600	146
439	20231221	131600	2264417450	43650	43650	43650	43650	5
440	20231221	131500	2264199200	43650	43700	43700	43600	19
441	20231221	131400	2263369500	43700	43700	43700	43650	30
442	20231221	131300	2262059200	43650	43650	43750	43600	140
443	20231221	131200	2255948000	43650	43700	43700	43650	33
444	20231221	131100	2254507250	43700	43650	43700	43650	137
445	20231221	131000	2248527150	43600	43700	43700	43600	317
446	20231221	130900	2234694300	43650	43650	43700	43600	135
447	20231221	130800	2228801050	43650	43650	43650	43600	20
448	20231221	130700	2227928300	43650	43650	43650	43600	9
449	20231221	130600	2227535500	43600	43600	43650	43600	637
450	20231221	130500	2199762000	43700	43650	43700	43600	618
451	20231221	130400	2172785350	43650	43650	43650	43600	9
452	20231221	130300	2172392600	43600	43600	43650	43600	51
453	20231221	130200	2170168350	43650	43650	43650	43600	241
454	20231221	130100	2159659900	43600	43650	43650	43600	37
455	20231221	130000	2158045250	43650	43650	43650	43650	16
456	20231221	125900	2157346850	43650	43650	43650	43600	114
457	20231221	125800	2152371100	43600	43700	43700	43600	414
458	20231221	125700	2134300150	43700	43650	43700	43650	10
459	20231221	125600	2133863200	43650	43650	43700	43650	17
460	20231221	125500	2133120850	43650	43700	43700	43650	50
461	20231221	125400	2130936000	43700	43700	43750	43650	21
462	20231221	125300	2130018450	43700	43700	43700	43650	69
463	20231221	125200	2127003300	43700	43600	43750	43600	340
464	20231221	125100	2112156950	43600	43650	43650	43600	14
465	20231221	125000	2111546250	43650	43650	43650	43600	9
466	20231221	124900	2111153450	43650	43650	43650	43600	161
467	20231221	124800	2104133400	43650	43600	43650	43600	63
468	20231221	124700	2101386100	43650	43650	43650	43600	14
469	20231221	124600	2100775300	43700	43700	43700	43600	33
470	20231221	124500	2099333400	43700	43550	43700	43550	575
471	20231221	124400	2074260500	43550	43650	43650	43550	545
472	20231221	124300	2050506700	43650	43700	43700	43650	194
473	20231221	124200	2042038150	43700	43700	43700	43650	20
474	20231221	124100	2041164600	43700	43650	43700	43650	182
475	20231221	124000	2033219700	43700	43750	43900	43650	436
476	20231221	123900	2014171000	43750	43800	43800	43700	226
477	20231221	123800	2004291450	43750	43750	43800	43700	76
478	20231221	123700	2000966450	43750	43750	43850	43750	174
479	20231221	123600	1993353850	43750	43800	43800	43750	95
480	20231221	123500	1989196350	43800	43750	43800	43750	77
481	20231221	123400	1985827300	43750	43800	43800	43750	122
482	20231221	123300	1980487500	43800	43750	43800	43750	41
483	20231221	123200	1978692050	43800	43750	43800	43750	54
484	20231221	123100	1976327400	43750	43800	43800	43750	10
485	20231221	123000	1975889600	43800	43850	43900	43750	91
486	20231221	122900	1971903450	43850	43850	43850	43800	94
487	20231221	122800	1967783900	43900	43850	43900	43850	25
488	20231221	122700	1966687250	43900	43800	43900	43800	19
489	20231221	122600	1965853900	43800	43850	43850	43800	30
490	20231221	122500	1964538550	43850	43800	43850	43800	47
491	20231221	122400	1962479300	43800	43850	43850	43800	117
492	20231221	122300	1957354650	43850	43850	43850	43800	38
493	20231221	122200	1955688800	43800	43900	43900	43800	69
494	20231221	122100	1952666100	43850	43800	43900	43800	26
495	20231221	122000	1951525350	43800	43850	43900	43800	53
496	20231221	121900	1949202550	43850	43900	43900	43800	10
497	20231221	121800	1948764150	43850	43950	43950	43800	30
498	20231221	121700	1947448500	43800	43850	43950	43800	22
499	20231221	121600	1946483300	43800	43750	43850	43700	19
500	20231221	121500	1945651650	43750	43750	43800	43750	64
501	20231221	121400	1942851450	43800	43800	43800	43750	26
502	20231221	121300	1941712800	43750	43750	43800	43750	29
503	20231221	121200	1940443850	43750	43750	43800	43750	51
504	20231221	121100	1938210850	43800	43800	43800	43750	26
505	20231221	121000	1937072450	43750	43750	43750	43700	97
506	20231221	120900	1932829050	43750	43750	43750	43700	45
507	20231221	120800	1930860850	43700	43700	43750	43700	12
508	20231221	120700	1930336150	43750	43800	43800	43750	107
509	20231221	120600	1925654300	43750	43800	43800	43750	14
510	20231221	120500	1925041500	43750	43750	43800	43750	87
511	20231221	120400	1921234400	43800	43800	43800	43750	24
512	20231221	120300	1920183500	43800	43750	43800	43750	12
513	20231221	120200	1919658100	43750	43750	43800	43750	80
514	20231221	120100	1916157450	43750	43800	43800	43750	98
515	20231221	120000	1911866450	43850	43750	43850	43750	297
516	20231221	115900	1898857700	43800	43750	43800	43750	18
517	20231221	115800	1898069800	43750	43750	43800	43750	34
518	20231221	115700	1896580950	43750	43800	43800	43750	14
519	20231221	115600	1895968250	43750	43800	43800	43750	269
520	20231221	115500	1884186400	43800	43800	43850	43800	12
521	20231221	115400	1883660450	43800	43850	43850	43800	21
522	20231221	115300	1882740050	43800	43850	43850	43800	13
523	20231221	115200	1882170350	43850	43950	43950	43800	17
524	20231221	115100	1881424600	44000	43850	44000	43850	25
525	20231221	115000	1880326050	43900	43850	43900	43800	61
526	20231221	114900	1877651600	43800	43900	43900	43800	147
527	20231221	114800	1871205650	43850	44000	44000	43850	273
528	20231221	114700	1859206400	44000	44050	44050	43950	103
529	20231221	114600	1854674550	44000	43950	44050	43950	13
530	20231221	114500	1854102500	43950	43950	44050	43950	13
531	20231221	114400	1853531050	44050	43900	44050	43850	104
532	20231221	114300	1848964850	43900	43900	43900	43850	75
533	20231221	114200	1845672650	43900	43900	44050	43900	53
534	20231221	114100	1843344700	43900	43950	43950	43900	18
535	20231221	114000	1842554250	43900	44000	44050	43850	27
536	20231221	113900	1841367800	44000	43950	44000	43900	131
537	20231221	113800	1835615800	44050	44000	44050	43900	28
538	20231221	113700	1834385500	44000	43950	44050	43900	38
539	20231221	113600	1832715550	43950	44000	44050	43950	46
540	20231221	113500	1830691450	44000	44000	44050	44000	248
541	20231221	113400	1819779400	44000	43850	44000	43850	11
542	20231221	113300	1819295950	43900	43900	43950	43850	89
543	20231221	113200	1815392200	43900	43900	44000	43900	78
544	20231221	113100	1811967350	43950	43950	44000	43900	194
545	20231221	113000	1803440550	43950	43950	43950	43900	85
546	20231221	112900	1799704900	43950	43950	43950	43900	127
547	20231221	112800	1794123650	43950	43950	43950	43900	20
548	20231221	112700	1793245000	43850	43800	43850	43750	310
549	20231221	112600	1779651900	43750	43800	43850	43750	41
550	20231221	112500	1777856300	43800	43750	43800	43750	82
551	20231221	112400	1774267950	43850	43750	43850	43750	110
552	20231221	112300	1769449400	43750	43850	43850	43750	29
553	20231221	112200	1768179000	43850	43800	43850	43800	20
554	20231221	112100	1767302650	43750	43800	43850	43700	27
555	20231221	112000	1766121350	43800	43750	43800	43750	49
556	20231221	111900	1763975950	43800	43750	43800	43700	33
557	20231221	111800	1762531750	43750	43800	43800	43750	208
558	20231221	111700	1753431250	43700	43800	43800	43700	140
559	20231221	111600	1747301250	43800	43800	43850	43800	20
560	20231221	111500	1746424800	43850	43850	43850	43800	17
561	20231221	111400	1745679400	43800	43800	43800	43750	91
562	20231221	111300	1741694050	43750	43800	43800	43750	81
563	20231221	111200	1738146500	43800	43700	43800	43700	163
564	20231221	111100	1731007750	43700	43750	43800	43700	34
565	20231221	111000	1729519450	43800	43700	43800	43700	100
566	20231221	110900	1725146600	43700	43750	43750	43700	372
567	20231221	110800	1708875100	43700	43700	43750	43700	48
568	20231221	110700	1706777350	43700	43700	43700	43650	282
569	20231221	110600	1694466100	43650	43600	43650	43600	767
570	20231221	110500	1661000300	43600	43550	43650	43550	342
571	20231221	110400	1646084000	43600	43600	43650	43600	138
572	20231221	110300	1640066500	43550	43600	43650	43550	306
573	20231221	110200	1626727650	43600	43650	43650	43600	207
574	20231221	110100	1617700400	43700	43650	43700	43550	1061
575	20231221	110000	1571478750	43650	43550	43650	43550	801
576	20231221	105900	1536554850	43600	43600	43650	43550	491
577	20231221	105800	1515153300	43600	43650	43650	43600	419
578	20231221	105700	1496882500	43650	43650	43700	43650	1363
579	20231221	105600	1437386800	43700	43650	43700	43650	105
580	20231221	105500	1432802750	43650	43700	43750	43650	871
581	20231221	105400	1394745400	43750	43750	43750	43700	125
582	20231221	105300	1389276750	43750	43750	43800	43750	217
583	20231221	105200	1379781850	43750	43750	43800	43700	260
584	20231221	105100	1368404450	43700	43700	43850	43700	48
585	20231221	105000	1366303900	43800	43750	43800	43700	79
586	20231221	104900	1362846900	43750	43800	43850	43700	209
587	20231221	104800	1353701500	43800	43750	43850	43700	387
588	20231221	104700	1336751100	43750	43750	43750	43700	86
589	20231221	104600	1332988850	43700	43750	43750	43700	32
590	20231221	104500	1331589800	43750	43750	43800	43700	29
591	20231221	104400	1330321150	43750	43750	43800	43750	126
592	20231221	104300	1324808150	43750	43800	43800	43750	36
593	20231221	104200	1323232850	43800	43800	43850	43700	69
594	20231221	104100	1320211150	43750	43750	43800	43650	1278
595	20231221	104000	1264394750	43650	43750	43750	43650	956
596	20231221	103900	1222608250	43750	43750	43800	43750	36
597	20231221	103800	1221032350	43750	43750	43800	43750	47
598	20231221	103700	1218975300	43750	43800	43800	43750	222
599	20231221	103600	1209262600	43800	43750	43850	43700	820
600	20231221	103500	1173378450	43700	43800	43850	43700	1637
601	20231221	103400	1101694250	43800	43850	43900	43800	539
602	20231221	103300	1078059850	43900	43900	43950	43850	619
603	20231221	103200	1050886000	43900	43900	43950	43900	34
604	20231221	103100	1049392600	43900	43950	43950	43900	45
605	20231221	103000	1047416800	43950	43900	43950	43900	216
606	20231221	102900	1037933800	43900	43950	43950	43900	43
607	20231221	102800	1036045150	43950	43950	43950	43950	124
608	20231221	102700	1030595350	43950	43950	43950	43900	38
609	20231221	102600	1028925600	43900	43950	43950	43900	114
610	20231221	102500	1023915400	43950	43950	43950	43900	65
611	20231221	102400	1021059700	44000	43950	44000	43950	65
612	20231221	102300	1018200850	44000	43950	44000	43950	209
613	20231221	102200	1009015000	43950	44000	44000	43950	23
614	20231221	102100	1008003300	44000	44000	44000	43950	26
615	20231221	102000	1006859700	44000	44000	44000	43950	61
616	20231221	101900	1004176000	44000	44000	44000	43950	319
617	20231221	101800	990145200	44050	44000	44050	44000	148
618	20231221	101700	983632600	44050	44150	44150	44050	1192
619	20231221	101600	931080250	44100	44100	44150	44100	38
620	20231221	101500	929402950	44150	44150	44150	44100	36
621	20231221	101400	927813600	44100	44100	44150	44100	12
622	20231221	101300	927284050	44150	44150	44150	44100	225
623	20231221	101200	917350500	44150	44150	44150	44100	319
624	20231221	101100	903281800	44100	44150	44150	44100	362
625	20231221	101000	887299650	44150	44100	44150	44100	14
626	20231221	100900	886681800	44150	44150	44150	44100	165
627	20231221	100800	879397200	44100	44150	44150	44100	139
628	20231221	100700	873260500	44100	44150	44150	44100	18
629	20231221	100600	872466250	44150	44150	44150	44150	26
630	20231221	100500	871318350	44100	44100	44150	44100	68
631	20231221	100400	868319100	44150	44150	44150	44150	107
632	20231221	100300	863595050	44100	44100	44150	44100	17
633	20231221	100200	862844750	44100	44150	44150	44100	20
634	20231221	100100	861962200	44150	44100	44150	44100	14
635	20231221	100000	861344500	44150	44150	44150	44100	26
636	20231221	095900	860196800	44150	44100	44150	44100	40
637	20231221	095800	858431950	44150	44100	44150	44100	155
638	20231221	095700	851591900	44150	44100	44150	44100	28
639	20231221	095600	850356700	44150	44100	44150	44100	60
640	20231221	095500	847708250	44150	44100	44150	44100	16
641	20231221	095400	847002100	44100	44150	44200	44100	56
642	20231221	095300	844531000	44150	44200	44200	44150	358
643	20231221	095200	828725250	44200	44200	44200	44150	9
644	20231221	095100	828327500	44150	44200	44200	44150	31
645	20231221	095000	826957600	44200	44150	44200	44150	324
646	20231221	094900	812652150	44150	44200	44200	44150	6
647	20231221	094800	812387100	44150	44200	44200	44150	7
648	20231221	094700	812077900	44150	44200	44200	44150	37
649	20231221	094600	810443000	44150	44250	44250	44150	1217
650	20231221	094500	756634200	44250	44300	44300	44250	253
651	20231221	094400	745438750	44250	44250	44300	44250	83
652	20231221	094300	741764500	44300	44250	44300	44250	489
653	20231221	094200	720123050	44250	44250	44250	44250	68
654	20231221	094100	717114050	44200	44250	44250	44200	4
655	20231221	094000	716937200	44200	44250	44250	44200	197
656	20231221	093900	708227050	44250	44250	44250	44250	59
657	20231221	093800	705616300	44300	44250	44300	44250	14
658	20231221	093700	704996750	44300	44200	44300	44200	1053
659	20231221	093600	658407350	44200	44200	44250	44200	77
660	20231221	093500	655000400	44200	44150	44200	44150	512
661	20231221	093400	632370600	44150	44200	44200	44150	248
662	20231221	093300	621418300	44250	44200	44250	44200	3
663	20231221	093200	621285650	44250	44250	44250	44200	110
664	20231221	093100	616423150	44250	44300	44300	44250	285
665	20231221	093000	603805650	44250	44250	44250	44200	571
666	20231221	092900	578539450	44250	44200	44250	44200	85
667	20231221	092800	574781300	44200	44200	44250	44200	160
668	20231221	092700	567709250	44200	44200	44250	44200	80
669	20231221	092600	564172250	44200	44150	44200	44100	534
670	20231221	092500	540578750	44150	44050	44150	44050	7
671	20231221	092400	540269900	44050	44100	44150	44050	76
672	20231221	092300	536917350	44050	44050	44050	44050	50
673	20231221	092200	534714850	44050	44050	44150	44050	243
674	20231221	092100	524000100	44050	44050	44150	44050	80
675	20231221	092000	520473950	44050	44150	44200	44050	335
676	20231221	091900	505682700	44150	44200	44200	44150	8
677	20231221	091800	505329350	44200	44200	44200	44150	27
678	20231221	091700	504136050	44200	44150	44200	44150	170
679	20231221	091600	496624300	44150	44100	44150	44100	147
680	20231221	091500	490134350	44050	44050	44050	44050	0
681	20231221	091400	490134350	44050	44050	44050	43950	485
682	20231221	091300	468792150	44050	44050	44050	44000	118
683	20231221	091200	463599200	44100	44100	44150	44000	341
684	20231221	091100	448552650	44100	44100	44150	44000	241
685	20231221	091000	437931550	44150	44200	44200	44050	570
686	20231221	090900	412797750	44150	44200	44200	44000	584
687	20231221	090800	387025800	44200	44250	44300	44200	444
688	20231221	090700	367365850	44250	44150	44250	44100	745
689	20231221	090600	334430700	44100	44200	44200	44050	222
690	20231221	090500	324643400	44000	44050	44200	44000	842
691	20231221	090400	287518600	44050	44000	44050	44000	817
692	20231221	090300	251543000	43950	43900	43950	43900	672
693	20231221	090200	222034100	43900	43900	43950	43900	577
694	20231221	090100	196697200	43900	43700	43900	43700	2097
695	20231221	090000	104767150	43650	43500	43800	43500	2349