KissMeData/003230/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	183900	6517239000	218000	218000	218000	218000	934
3	20231227	183800	6517239000	218000	218000	218000	218000	0
4	20231227	183700	6517239000	218000	218000	218000	218000	0
5	20231227	183600	6517239000	218000	218000	218000	218000	0
6	20231227	183500	6517239000	218000	218000	218000	218000	0
7	20231227	183400	6517239000	218000	218000	218000	218000	0
8	20231227	183300	6517239000	218000	218000	218000	218000	0
9	20231227	183200	6517239000	218000	218000	218000	218000	0
10	20231227	183100	6517239000	218000	218000	218000	218000	0
11	20231227	183000	6517239000	218000	218000	218000	218000	0
12	20231227	182900	6517239000	218000	218000	218000	218000	0
13	20231227	182800	6517239000	218000	218000	218000	218000	0
14	20231227	182700	6517239000	218000	218000	218000	218000	0
15	20231227	182600	6517239000	218000	218000	218000	218000	0
16	20231227	182500	6517239000	218000	218000	218000	218000	0
17	20231227	182400	6517239000	218000	218000	218000	218000	0
18	20231227	182300	6517239000	218000	218000	218000	218000	0
19	20231227	182200	6517239000	218000	218000	218000	218000	0
20	20231227	182100	6517239000	218000	218000	218000	218000	0
21	20231227	182000	6517239000	218000	218000	218000	218000	0
22	20231227	181900	6517239000	218000	218000	218000	218000	0
23	20231227	181800	6517239000	218000	218000	218000	218000	0
24	20231227	181700	6517239000	218000	218000	218000	218000	0
25	20231227	181600	6517239000	218000	218000	218000	218000	0
26	20231227	181500	6517239000	218000	218000	218000	218000	0
27	20231227	181400	6517239000	218000	218000	218000	218000	0
28	20231227	181300	6517239000	218000	218000	218000	218000	0
29	20231227	181200	6517239000	218000	218000	218000	218000	0
30	20231227	181100	6517239000	218000	218000	218000	218000	0
31	20231227	181000	6517239000	218000	218000	218000	218000	0
32	20231227	180900	6517239000	218000	218000	218000	218000	934
33	20231227	180800	6517239000	218000	218000	218000	218000	0
34	20231227	180700	6517239000	218000	218000	218000	218000	0
35	20231227	180600	6517239000	218000	218000	218000	218000	0
36	20231227	180500	6517239000	218000	218000	218000	218000	0
37	20231227	180400	6517239000	218000	218000	218000	218000	0
38	20231227	180300	6517239000	218000	218000	218000	218000	0
39	20231227	180200	6517239000	218000	218000	218000	218000	0
40	20231227	180100	6517239000	218000	218000	218000	218000	0
41	20231227	180000	6517239000	218000	218000	218000	218000	0
42	20231227	175900	6517239000	218000	218000	218000	218000	0
43	20231227	175800	6517239000	218000	218000	218000	218000	0
44	20231227	175700	6517239000	218000	218000	218000	218000	0
45	20231227	175600	6517239000	218000	218000	218000	218000	0
46	20231227	175500	6517239000	218000	218000	218000	218000	0
47	20231227	175400	6517239000	218000	218000	218000	218000	0
48	20231227	175300	6517239000	218000	218000	218000	218000	0
49	20231227	175200	6517239000	218000	218000	218000	218000	0
50	20231227	175100	6517239000	218000	218000	218000	218000	0
51	20231227	175000	6517239000	218000	218000	218000	218000	0
52	20231227	174900	6517239000	218000	218000	218000	218000	0
53	20231227	174800	6517239000	218000	218000	218000	218000	0
54	20231227	174700	6517239000	218000	218000	218000	218000	0
55	20231227	174600	6517239000	218000	218000	218000	218000	0
56	20231227	174500	6517239000	218000	218000	218000	218000	0
57	20231227	174400	6517239000	218000	218000	218000	218000	0
58	20231227	174300	6517239000	218000	218000	218000	218000	0
59	20231227	174200	6517239000	218000	218000	218000	218000	0
60	20231227	174100	6517239000	218000	218000	218000	218000	0
61	20231227	174000	6517239000	218000	218000	218000	218000	0
62	20231227	173900	6517239000	218000	218000	218000	218000	934
63	20231227	173800	6517239000	218000	218000	218000	218000	0
64	20231227	173700	6517239000	218000	218000	218000	218000	0
65	20231227	173600	6517239000	218000	218000	218000	218000	0
66	20231227	173500	6517239000	218000	218000	218000	218000	0
67	20231227	173400	6517239000	218000	218000	218000	218000	0
68	20231227	173300	6517239000	218000	218000	218000	218000	0
69	20231227	173200	6517239000	218000	218000	218000	218000	0
70	20231227	173100	6517239000	218000	218000	218000	218000	0
71	20231227	173000	6517239000	218000	218000	218000	218000	0
72	20231227	172900	6517239000	218000	218000	218000	218000	0
73	20231227	172800	6517239000	218000	218000	218000	218000	0
74	20231227	172700	6517239000	218000	218000	218000	218000	0
75	20231227	172600	6517239000	218000	218000	218000	218000	0
76	20231227	172500	6517239000	218000	218000	218000	218000	0
77	20231227	172400	6517239000	218000	218000	218000	218000	0
78	20231227	172300	6517239000	218000	218000	218000	218000	0
79	20231227	172200	6517239000	218000	218000	218000	218000	0
80	20231227	172100	6517239000	218000	218000	218000	218000	0
81	20231227	172000	6517239000	218000	218000	218000	218000	0
82	20231227	171900	6517239000	218000	218000	218000	218000	0
83	20231227	171800	6517239000	218000	218000	218000	218000	0
84	20231227	171700	6517239000	218000	218000	218000	218000	0
85	20231227	171600	6517239000	218000	218000	218000	218000	0
86	20231227	171500	6517239000	218000	218000	218000	218000	0
87	20231227	171400	6517239000	218000	218000	218000	218000	0
88	20231227	171300	6517239000	218000	218000	218000	218000	0
89	20231227	171200	6517239000	218000	218000	218000	218000	0
90	20231227	171100	6517239000	218000	218000	218000	218000	0
91	20231227	171000	6517239000	218000	218000	218000	218000	0
92	20231227	170900	6517239000	218000	218000	218000	218000	934
93	20231227	170800	6517239000	218000	218000	218000	218000	0
94	20231227	170700	6517239000	218000	218000	218000	218000	0
95	20231227	170600	6517239000	218000	218000	218000	218000	0
96	20231227	170500	6517239000	218000	218000	218000	218000	0
97	20231227	170400	6517239000	218000	218000	218000	218000	0
98	20231227	170300	6517239000	218000	218000	218000	218000	0
99	20231227	170200	6517239000	218000	218000	218000	218000	0
100	20231227	170100	6517239000	218000	218000	218000	218000	0
101	20231227	170000	6517239000	218000	218000	218000	218000	0
102	20231227	165900	6517239000	218000	218000	218000	218000	0
103	20231227	165800	6517239000	218000	218000	218000	218000	0
104	20231227	165700	6517239000	218000	218000	218000	218000	0
105	20231227	165600	6517239000	218000	218000	218000	218000	0
106	20231227	165500	6517239000	218000	218000	218000	218000	0
107	20231227	165400	6517239000	218000	218000	218000	218000	0
108	20231227	165300	6517239000	218000	218000	218000	218000	0
109	20231227	165200	6517239000	218000	218000	218000	218000	0
110	20231227	165100	6517239000	218000	218000	218000	218000	0
111	20231227	165000	6517239000	218000	218000	218000	218000	0
112	20231227	164900	6517239000	218000	218000	218000	218000	0
113	20231227	164800	6517239000	218000	218000	218000	218000	0
114	20231227	164700	6517239000	218000	218000	218000	218000	0
115	20231227	164600	6517239000	218000	218000	218000	218000	0
116	20231227	164500	6517239000	218000	218000	218000	218000	0
117	20231227	164400	6517239000	218000	218000	218000	218000	0
118	20231227	164300	6517239000	218000	218000	218000	218000	0
119	20231227	164200	6517239000	218000	218000	218000	218000	0
120	20231227	164100	6517239000	218000	218000	218000	218000	0
121	20231227	164000	6517239000	218000	218000	218000	218000	0
122	20231227	163900	6517239000	218000	218000	218000	218000	934
123	20231227	163800	6517239000	218000	218000	218000	218000	0
124	20231227	163700	6517239000	218000	218000	218000	218000	0
125	20231227	163600	6517239000	218000	218000	218000	218000	0
126	20231227	163500	6517239000	218000	218000	218000	218000	0
127	20231227	163400	6517239000	218000	218000	218000	218000	0
128	20231227	163300	6517239000	218000	218000	218000	218000	0
129	20231227	163200	6517239000	218000	218000	218000	218000	0
130	20231227	163100	6517239000	218000	218000	218000	218000	0
131	20231227	163000	6517239000	218000	218000	218000	218000	0
132	20231227	162900	6517239000	218000	218000	218000	218000	0
133	20231227	162800	6517239000	218000	218000	218000	218000	0
134	20231227	162700	6517239000	218000	218000	218000	218000	0
135	20231227	162600	6517239000	218000	218000	218000	218000	0
136	20231227	162500	6517239000	218000	218000	218000	218000	0
137	20231227	162400	6517239000	218000	218000	218000	218000	0
138	20231227	162300	6517239000	218000	218000	218000	218000	0
139	20231227	162200	6517239000	218000	218000	218000	218000	0
140	20231227	162100	6517239000	218000	218000	218000	218000	0
141	20231227	162000	6517239000	218000	218000	218000	218000	0
142	20231227	161900	6517239000	218000	218000	218000	218000	0
143	20231227	161800	6517239000	218000	218000	218000	218000	0
144	20231227	161700	6517239000	218000	218000	218000	218000	0
145	20231227	161600	6517239000	218000	218000	218000	218000	0
146	20231227	161500	6517239000	218000	218000	218000	218000	0
147	20231227	161400	6517239000	218000	218000	218000	218000	0
148	20231227	161300	6517239000	218000	218000	218000	218000	0
149	20231227	161200	6517239000	218000	218000	218000	218000	0
150	20231227	161100	6517239000	218000	218000	218000	218000	0
151	20231227	161000	6517239000	218000	218000	218000	218000	0
152	20231227	160900	6517239000	218000	218000	218000	218000	934
153	20231227	160800	6517239000	218000	218000	218000	218000	0
154	20231227	160700	6517239000	218000	218000	218000	218000	0
155	20231227	160600	6517239000	218000	218000	218000	218000	0
156	20231227	160500	6517239000	218000	218000	218000	218000	0
157	20231227	160400	6517239000	218000	218000	218000	218000	0
158	20231227	160300	6517239000	218000	218000	218000	218000	0
159	20231227	160200	6517239000	218000	218000	218000	218000	0
160	20231227	160100	6517239000	218000	218000	218000	218000	0
161	20231227	160000	6517239000	218000	218000	218000	218000	0
162	20231227	155900	6517239000	218000	218000	218000	218000	0
163	20231227	155800	6517239000	218000	218000	218000	218000	0
164	20231227	155700	6517239000	218000	218000	218000	218000	0
165	20231227	155600	6517239000	218000	218000	218000	218000	0
166	20231227	155500	6517239000	218000	218000	218000	218000	0
167	20231227	155400	6517239000	218000	218000	218000	218000	0
168	20231227	155300	6517239000	218000	218000	218000	218000	0
169	20231227	155200	6517239000	218000	218000	218000	218000	0
170	20231227	155100	6517239000	218000	218000	218000	218000	0
171	20231227	155000	6517239000	218000	218000	218000	218000	0
172	20231227	154900	6517239000	218000	218000	218000	218000	0
173	20231227	154800	6517239000	218000	218000	218000	218000	0
174	20231227	154700	6517239000	218000	218000	218000	218000	0
175	20231227	154600	6517239000	218000	218000	218000	218000	0
176	20231227	154500	6517239000	218000	218000	218000	218000	0
177	20231227	154400	6517239000	218000	218000	218000	218000	0
178	20231227	154300	6517239000	218000	218000	218000	218000	0
179	20231227	154200	6517239000	218000	218000	218000	218000	0
180	20231227	154100	6517239000	218000	218000	218000	218000	0
181	20231227	154000	6517239000	218000	218000	218000	218000	0
182	20231227	153900	6517239000	218000	218000	218000	218000	934
183	20231227	153800	6517239000	218000	218000	218000	218000	0
184	20231227	153700	6517239000	218000	218000	218000	218000	0
185	20231227	153600	6517239000	218000	218000	218000	218000	0
186	20231227	153500	6517239000	218000	218000	218000	218000	0
187	20231227	153400	6517239000	218000	218000	218000	218000	0
188	20231227	153300	6517239000	218000	218000	218000	218000	0
189	20231227	153200	6517239000	218000	218000	218000	218000	0
190	20231227	153100	6517239000	218000	218000	218000	218000	0
191	20231227	153000	6517239000	218000	218000	218000	218000	934
192	20231227	152900	6313627000	218500	218500	218500	218500	0
193	20231227	152800	6313627000	218500	218500	218500	218500	0
194	20231227	152700	6313627000	218500	218500	218500	218500	0
195	20231227	152600	6313627000	218500	218500	218500	218500	0
196	20231227	152500	6313627000	218500	218500	218500	218500	0
197	20231227	152400	6313627000	218500	218500	218500	218500	0
198	20231227	152300	6313627000	218500	218500	218500	218500	0
199	20231227	152200	6313627000	218500	218500	218500	218500	0
200	20231227	152100	6313627000	218500	218500	218500	218500	0
201	20231227	152000	6313627000	218500	218500	218500	218500	0
202	20231227	151900	6313627000	218500	218000	218500	218000	94
203	20231227	151800	6293127000	218500	218000	218500	218000	21
204	20231227	151700	6288548500	218000	218000	218500	218000	159
205	20231227	151600	6253882000	218500	218500	218500	218000	163
206	20231227	151500	6218294000	218000	218000	218500	218000	169
207	20231227	151400	6181392500	218500	218500	219000	218000	202
208	20231227	151300	6137208500	219000	218500	219000	218000	122
209	20231227	151200	6110555000	218000	218000	218500	218000	35
210	20231227	151100	6102917500	218500	218000	218500	218000	23
211	20231227	151000	6097896500	218000	218000	218500	218000	29
212	20231227	150900	6091566000	218000	218000	218500	218000	61
213	20231227	150800	6078263000	218000	218000	218500	218000	39
214	20231227	150700	6069746000	218500	218000	218500	218000	59
215	20231227	150600	6056861500	218500	218000	218500	218000	73
216	20231227	150500	6040919000	218000	218500	218500	218000	91
217	20231227	150400	6021039500	218500	219000	219000	218500	12
218	20231227	150300	6018414000	218500	218500	218500	218500	8
219	20231227	150200	6016666000	218500	219000	219000	218500	12
220	20231227	150100	6014041500	219000	219000	219000	219000	3
221	20231227	150000	6013384500	219000	219000	219000	218500	23
222	20231227	145900	6008351500	219000	218500	219000	218500	10
223	20231227	145800	6006164500	218500	219000	219000	218500	6
224	20231227	145700	6004852000	218500	218500	218500	218000	35
225	20231227	145600	5997205000	218500	218500	219000	218500	361
226	20231227	145500	5918325000	218500	219000	219000	218500	19
227	20231227	145400	5914170500	218500	218500	219000	218500	20
228	20231227	145300	5909792500	219000	219000	219000	218500	26
229	20231227	145200	5904099500	219000	219000	219000	218500	17
230	20231227	145100	5900378000	219000	218500	219000	218500	7
231	20231227	145000	5898846500	219000	218500	219000	218500	17
232	20231227	144900	5895127500	218500	219000	219000	218500	13
233	20231227	144800	5892281500	218500	219000	219500	218500	130
234	20231227	144700	5863811500	219500	219500	219500	219000	10
235	20231227	144600	5861617500	219500	219000	219500	219000	13
236	20231227	144500	5858770000	219500	219000	219500	219000	12
237	20231227	144400	5856138500	219000	219500	219500	219000	18
238	20231227	144300	5852195500	219500	219500	219500	219500	2
239	20231227	144200	5851756500	219500	219500	219500	219000	52
240	20231227	144100	5840344500	219500	219000	219500	219000	25
241	20231227	144000	5834868500	219000	219000	219500	218500	14
242	20231227	143900	5831802000	219000	218500	219500	218500	46
243	20231227	143800	5821720500	218500	218500	219000	218500	32
244	20231227	143700	5814717000	219000	219000	219000	218500	250
245	20231227	143600	5759968500	219000	219000	219500	219000	19
246	20231227	143500	5755803500	219000	219000	219000	219000	9
247	20231227	143400	5753832500	219000	219000	219500	219000	62
248	20231227	143300	5740251500	219000	219500	219500	219000	8
249	20231227	143200	5738496500	219500	219000	219500	219000	12
250	20231227	143100	5735865000	219500	219500	219500	219000	7
251	20231227	143000	5734329500	219000	219500	219500	219000	31
252	20231227	142900	5727531000	219500	219500	219500	219000	10
253	20231227	142800	5725337500	219000	219500	219500	219000	107
254	20231227	142700	5701856000	219000	219000	219500	219000	20
255	20231227	142600	5697473000	219000	219500	219500	219000	31
256	20231227	142500	5690671000	219500	219000	219500	219000	37
257	20231227	142400	5682565500	219000	219000	219500	219000	115
258	20231227	142300	5657355500	219500	219000	219500	219000	10
259	20231227	142200	5655163000	219000	219500	219500	219000	68
260	20231227	142100	5640240500	219500	219000	219500	219000	8
261	20231227	142000	5638486000	219000	219000	219500	219000	16
262	20231227	141900	5634980500	219500	219000	219500	219000	47
263	20231227	141800	5624669000	219500	219500	219500	219000	32
264	20231227	141700	5617657500	219000	219000	219500	219000	49
265	20231227	141600	5606925500	219000	219500	219500	219000	11
266	20231227	141500	5604514000	219000	219000	219500	219000	14
267	20231227	141400	5601444500	219500	219500	219500	219000	10
268	20231227	141300	5599250000	219500	219500	219500	219000	50
269	20231227	141200	5588278000	219000	219000	219500	219000	64
270	20231227	141100	5574234000	219500	219000	219500	219000	2
271	20231227	141000	5573795500	219000	219000	219500	219000	9
272	20231227	140900	5571823500	219500	219000	219500	219000	50
273	20231227	140800	5560854000	220000	220000	220000	220000	7
274	20231227	140700	5559314000	220000	219500	220000	219000	107
275	20231227	140600	5535826000	219500	219000	219500	219000	95
276	20231227	140500	5515019500	219000	219500	219500	219000	6
277	20231227	140400	5513704500	219500	219000	219500	219000	85
278	20231227	140300	5495049000	219000	219000	219500	219000	9
279	20231227	140200	5493076000	219000	219000	219000	219000	10
280	20231227	140100	5490886000	219000	219000	220000	219000	136
281	20231227	140000	5461041000	219500	219500	219500	219000	17
282	20231227	135900	5457315000	219000	219000	219500	219000	37
283	20231227	135800	5449209500	219000	219500	219500	219000	14
284	20231227	135700	5446139000	219000	219500	219500	219000	9
285	20231227	135600	5444165500	219000	219000	219500	219000	53
286	20231227	135500	5432534000	219500	219500	219500	219000	20
287	20231227	135400	5428144500	219500	219500	219500	219000	8
288	20231227	135300	5426390000	219500	219500	219500	219000	43
289	20231227	135200	5416953500	219000	219500	219500	219000	21
290	20231227	135100	5412346000	219000	219000	219500	219000	9
291	20231227	135000	5410374000	219000	219000	219500	219000	18
292	20231227	134900	5406428500	219000	219000	219500	219000	89
293	20231227	134800	5386897500	219500	219000	219500	219000	23
294	20231227	134700	5381853500	219500	219500	219500	219000	7
295	20231227	134600	5380318500	219000	219500	219500	219000	14
296	20231227	134500	5377250000	219000	219500	219500	219000	12
297	20231227	134400	5374620000	219500	219000	219500	219000	59
298	20231227	134300	5361673500	219500	219500	219500	219000	10
299	20231227	134200	5359480000	219000	219000	219500	219000	15
300	20231227	134100	5356192000	219000	219000	219500	219000	9
301	20231227	134000	5354220000	219000	219000	219000	219000	11
302	20231227	133900	5351811000	219500	219000	219500	219000	4
303	20231227	133800	5350934000	219500	219000	219500	219000	7
304	20231227	133700	5349399500	219000	219500	219500	219000	64
305	20231227	133600	5335380000	219500	219000	219500	219000	5
306	20231227	133500	5334283500	219000	219000	219500	219000	13
307	20231227	133400	5331434000	219000	219500	219500	219000	93
308	20231227	133300	5311066500	219500	219000	219500	219000	14
309	20231227	133200	5307997500	219500	219000	219500	219000	14
310	20231227	133100	5304926000	219500	219000	219500	219000	34
311	20231227	133000	5297478500	219500	219000	219500	219000	8
312	20231227	132900	5295724500	219000	219000	219000	219000	6
313	20231227	132800	5294410500	219500	219500	219500	219000	35
314	20231227	132700	5286728500	219000	219000	219500	219000	207
315	20231227	132600	5241395000	219500	219500	219500	219000	10
316	20231227	132500	5239201500	219500	219000	219500	219000	8
317	20231227	132400	5237448500	219500	219000	219500	219000	18
318	20231227	132300	5233503500	219000	219000	219500	219000	6
319	20231227	132200	5232188500	219000	219000	219500	219000	8
320	20231227	132100	5230434500	219000	219000	219500	219000	6
321	20231227	132000	5229119500	219500	219000	219500	219000	13
322	20231227	131900	5226271000	219000	219500	219500	219000	116
323	20231227	131800	5200864000	219000	219000	219000	219000	5
324	20231227	131700	5199769000	219000	219000	220000	219000	14
325	20231227	131600	5196696500	219500	219000	219500	219000	69
326	20231227	131500	5181563000	219000	219000	219500	219000	9
327	20231227	131400	5179589000	219000	219500	219500	219000	49
328	20231227	131300	5168841500	219500	219500	219500	219000	13
329	20231227	131200	5165990000	219500	219500	219500	219000	18
330	20231227	131100	5162040500	219000	219500	219500	219000	13
331	20231227	131000	5159188000	219000	219000	219000	219000	7
332	20231227	130900	5157655000	219500	219000	219500	219000	22
333	20231227	130800	5152831000	219000	219500	219500	219000	9
334	20231227	130700	5150857000	219000	219000	219500	219000	6
335	20231227	130600	5149541500	219000	219000	219500	219000	13
336	20231227	130500	5146691500	219000	219000	219000	219000	8
337	20231227	130400	5144939500	219000	219500	219500	219000	9
338	20231227	130300	5142965000	219000	219000	219500	219000	12
339	20231227	130200	5140333500	219000	219000	219500	219000	9
340	20231227	130100	5138360000	219000	219500	219500	219000	3
341	20231227	130000	5137702500	219500	220000	220000	219500	80
342	20231227	125900	5120141500	219500	219500	219500	219500	11
343	20231227	125800	5117727000	219500	219000	220000	219000	151
344	20231227	125700	5084582000	219500	219000	219500	219000	7
345	20231227	125600	5083047000	219500	219500	219500	219000	10
346	20231227	125500	5080854000	219000	219500	219500	219000	9
347	20231227	125400	5078881500	219000	219000	219000	219000	17
348	20231227	125300	5075158500	219000	219500	219500	219000	216
349	20231227	125200	5027851000	219000	219000	219000	219000	5
350	20231227	125100	5026756000	219000	219000	219500	219000	57
351	20231227	125000	5014270000	219000	219000	219000	219000	94
352	20231227	124900	4993684000	219000	219000	219500	219000	19
353	20231227	124800	4989521500	218500	218500	219000	218500	13
354	20231227	124700	4986677500	218500	219000	219000	218500	23
355	20231227	124600	4981644000	219000	219000	219000	219000	1
356	20231227	124500	4981425000	219000	219000	219000	218500	25
357	20231227	124400	4975952500	219000	219000	219500	219000	17
358	20231227	124300	4972228000	219000	219000	219500	219000	6
359	20231227	124200	4970913500	218500	219500	219500	218500	8
360	20231227	124100	4969161500	219500	219500	219500	218500	15
361	20231227	124000	4965875500	219000	218500	219000	218500	108
362	20231227	123900	4942225500	218500	218500	218500	218500	7
363	20231227	123800	4940696000	219500	219000	219500	219000	8
364	20231227	123700	4938942500	218500	219000	219000	218500	254
365	20231227	123600	4883343500	219000	219000	219500	219000	16
366	20231227	123500	4879834500	219000	219000	219000	218500	65
367	20231227	123400	4865601500	219000	219500	219500	219000	103
368	20231227	123300	4843043500	219000	219000	219000	219000	311
369	20231227	123200	4774934500	219500	219000	219500	219000	8
370	20231227	123100	4773180500	219000	219500	219500	219000	20
371	20231227	123000	4768792500	219000	219000	219500	219000	7
372	20231227	122900	4767258500	219000	219500	219500	219000	10
373	20231227	122800	4765066000	219000	219500	219500	219000	28
374	20231227	122700	4758923000	219500	219500	220000	219500	21
375	20231227	122600	4754312000	220000	219500	220000	219500	14
376	20231227	122500	4751237000	219500	219000	219500	219000	16
377	20231227	122400	4747727000	219000	219000	219000	219000	8
378	20231227	122300	4745975000	219500	220500	220500	219000	1190
379	20231227	122200	4484264000	220500	220000	220500	220000	9
380	20231227	122100	4482281500	220500	220000	220500	220000	27
381	20231227	122000	4476339000	220000	220000	220500	220000	11
382	20231227	121900	4473915000	220500	220000	220500	220000	11
383	20231227	121800	4471491500	220500	220000	220500	220000	4
384	20231227	121700	4470610000	220500	220500	220500	220000	16
385	20231227	121600	4467083000	220500	220000	220500	220000	22
386	20231227	121500	4462236000	220000	220000	220500	220000	35
387	20231227	121400	4454524000	220500	220000	220500	220000	10
388	20231227	121300	4452321000	220000	220000	220500	220000	13
389	20231227	121200	4449458000	220500	220000	220500	220000	24
390	20231227	121100	4444174500	220500	220000	220500	220000	14
391	20231227	121000	4441090000	220500	220000	220500	220000	217
392	20231227	120900	4393343000	220000	220500	220500	220000	34
393	20231227	120800	4385860000	220000	220500	220500	220000	26
394	20231227	120700	4380128000	220500	220000	220500	220000	15
395	20231227	120600	4376824500	220500	220000	220500	220000	5
396	20231227	120500	4375722500	220000	220000	220500	220000	221
397	20231227	120400	4327101500	220000	220000	220500	220000	5
398	20231227	120300	4326001000	220000	220000	220500	220000	9
399	20231227	120200	4324020000	220000	220000	220000	220000	1
400	20231227	120100	4323800000	220500	220500	220500	220000	7
401	20231227	120000	4322257500	220500	220000	220500	220000	8
402	20231227	115900	4320497000	220500	220000	220500	220000	11
403	20231227	115800	4318073000	220000	220500	220500	220000	7
404	20231227	115700	4316532500	220500	220000	220500	220000	7
405	20231227	115600	4314991000	220000	220500	220500	220000	5
406	20231227	115500	4313890000	220000	220000	220500	220000	37
407	20231227	115400	4305749500	220000	220000	220500	220000	10
408	20231227	115300	4303547500	220000	220500	220500	220000	21
409	20231227	115200	4298917500	220000	220500	220500	220000	5
410	20231227	115100	4297816000	220500	220000	220500	220000	30
411	20231227	115000	4291206000	220000	220000	220500	220000	15
412	20231227	114900	4287905000	220000	220500	220500	220000	16
413	20231227	114800	4284384500	220000	220000	220500	220000	13
414	20231227	114700	4281520000	220500	220000	220500	220000	65
415	20231227	114600	4267188500	220500	220000	220500	220000	19
416	20231227	114500	4263001500	220000	220000	220500	220000	13
417	20231227	114400	4260139500	220500	220000	220500	220000	13
418	20231227	114300	4257274000	220000	220500	220500	220000	7
419	20231227	114200	4255731500	220000	220000	220500	220000	13
420	20231227	114100	4252866500	220500	220000	220500	220000	136
421	20231227	114000	4222880500	220000	220000	220000	220000	3
422	20231227	113900	4222220500	220500	220000	220500	220000	15
423	20231227	113800	4218915000	220000	220000	220000	220000	6
424	20231227	113700	4217595000	220000	220500	220500	220000	11
425	20231227	113600	4215170000	220000	220000	220000	220000	8
426	20231227	113500	4213410000	220500	220000	220500	220000	10
427	20231227	113400	4211208500	220500	220500	220500	220500	7
428	20231227	113300	4209665000	220000	220000	220000	220000	8
429	20231227	113200	4207905000	220000	220000	220500	220000	49
430	20231227	113100	4197102500	220000	219500	220000	219500	48
431	20231227	113000	4186543000	220000	219500	220000	219500	4
432	20231227	112900	4185663500	219500	219500	219500	219500	22
433	20231227	112800	4180834500	220000	220000	220500	220000	38
434	20231227	112700	4172473500	220000	220000	220000	220000	73
435	20231227	112600	4156413500	220500	220000	220500	220000	7
436	20231227	112500	4154871000	220000	220000	220500	220000	36
437	20231227	112400	4146950500	220000	220500	220500	220000	67
438	20231227	112300	4132208500	220000	220000	220000	220000	4
439	20231227	112200	4131328500	220500	220000	220500	220000	6
440	20231227	112100	4130007500	220000	220000	220500	220000	107
441	20231227	112000	4106466500	220500	220000	220500	220000	55
442	20231227	111900	4094361500	220000	220500	220500	220000	8
443	20231227	111800	4092598000	220000	220000	220000	220000	9
444	20231227	111700	4090618000	220000	220000	220500	220000	15
445	20231227	111600	4087316000	220000	220000	220000	220000	6
446	20231227	111500	4085996000	220000	220000	220500	220000	32
447	20231227	111400	4078952000	220000	220000	220500	220000	8
448	20231227	111300	4077191500	220500	220500	220500	220000	26
449	20231227	111200	4071460500	220000	220500	220500	220000	215
450	20231227	111100	4024064000	220500	220000	220500	220000	20
451	20231227	111000	4019662000	220000	220500	220500	220000	7
452	20231227	110900	4018121000	220000	220500	220500	220000	211
453	20231227	110800	3971596000	221000	220500	221000	220500	24
454	20231227	110700	3966300000	220500	221500	221500	220500	103
455	20231227	110600	3943539000	221500	221000	221500	221000	5
456	20231227	110500	3942432500	221000	221000	221000	221000	17
457	20231227	110400	3938675500	221000	221000	221500	221000	5
458	20231227	110300	3937569500	221000	221000	221500	221000	29
459	20231227	110200	3931148000	221000	222000	222000	221000	639
460	20231227	110100	3789610500	222000	221500	222000	221500	9
461	20231227	110000	3787616500	221500	221500	222000	221500	11
462	20231227	105900	3785178500	221500	222000	222000	221500	9
463	20231227	105800	3783182500	221500	221500	221500	221500	1
464	20231227	105700	3782961000	222000	221500	222000	221500	130
465	20231227	105600	3754106000	221500	221500	221500	221500	16
466	20231227	105500	3750562000	222000	221500	222000	221500	41
467	20231227	105400	3741465500	221500	222000	222000	221500	18
468	20231227	105300	3737477000	221500	221500	222000	221500	11
469	20231227	105200	3735038500	222000	222000	222000	221500	51
470	20231227	105100	3723718000	222000	221500	222000	221500	14
471	20231227	105000	3720614500	222000	222000	222000	222000	144
472	20231227	104900	3688646500	222000	221000	222500	221000	723
473	20231227	104800	3528277000	221500	221500	221500	221000	75
474	20231227	104700	3511675500	221500	221000	221500	220500	237
475	20231227	104600	3459296500	221000	220500	221000	220500	11
476	20231227	104500	3456867500	221000	220500	221000	220000	394
477	20231227	104400	3369970500	220500	220000	220500	220000	67
478	20231227	104300	3355201000	220500	220500	220500	220000	50
479	20231227	104200	3344199000	220000	220500	220500	220000	29
480	20231227	104100	3337811000	220500	220500	220500	220500	4
481	20231227	104000	3336929000	220500	220000	220500	220000	19
482	20231227	103900	3332741000	220500	220000	220500	220000	36
483	20231227	103800	3324815500	220500	220000	220500	220000	8
484	20231227	103700	3323054000	220500	220500	220500	220000	20
485	20231227	103600	3318646500	220500	219500	220500	219500	495
486	20231227	103500	3209576000	220000	219500	220000	219500	16
487	20231227	103400	3206063500	219500	219500	219500	219500	23
488	20231227	103300	3201015000	220000	219500	220000	219500	10
489	20231227	103200	3198819000	219500	220000	220000	219500	56
490	20231227	103100	3186526000	220000	220000	220500	220000	343
491	20231227	103000	3111065000	220000	220000	220000	220000	8
492	20231227	102900	3109305000	220000	220500	220500	220000	57
493	20231227	102800	3096737500	220000	220000	220000	220000	20
494	20231227	102700	3092337500	220000	220000	220000	220000	25
495	20231227	102600	3086837500	219500	220000	220000	219500	170
496	20231227	102500	3049440000	220000	220000	220500	220000	42
497	20231227	102400	3040196500	220000	219500	220000	219500	159
498	20231227	102300	3005225500	219500	220000	220000	219500	7
499	20231227	102200	3003688500	219500	219500	219500	219500	2
500	20231227	102100	3003249500	219500	220000	220000	219500	179
501	20231227	102000	2963874500	220000	218500	220000	218500	1443
502	20231227	101900	2646992500	218500	218500	218500	218500	0
503	20231227	101800	2646992500	218500	218500	218500	218500	9
504	20231227	101700	2645026000	218500	218500	218500	218500	7
505	20231227	101600	2643496500	218500	218500	218500	218500	0
506	20231227	101500	2643496500	218500	218500	219000	218500	31
507	20231227	101400	2636722500	218500	218500	219000	218500	10
508	20231227	101300	2634536000	218500	218500	218500	218500	0
509	20231227	101200	2634536000	218500	218500	219000	218500	43
510	20231227	101100	2625124000	218500	218500	218500	218500	11
511	20231227	101000	2622720500	218500	219000	219000	218500	6
512	20231227	100900	2621407000	218500	218500	218500	218500	1
513	20231227	100800	2621188500	218500	218500	218500	218000	13
514	20231227	100700	2618349000	218500	218500	218500	218000	48
515	20231227	100600	2607868000	219000	218500	219000	218500	17
516	20231227	100500	2604147000	219000	218500	219000	218500	53
517	20231227	100400	2592566000	218500	218000	218500	217500	480
518	20231227	100300	2487917500	217500	218000	218000	217500	13
519	20231227	100200	2485085000	218000	218000	218000	217500	80
520	20231227	100100	2467676000	218000	217500	218000	217500	112
521	20231227	100000	2443308500	217500	217500	217500	217500	184
522	20231227	095900	2403288500	217500	217500	218000	217500	154
523	20231227	095800	2369743500	217500	217500	217500	217500	1
524	20231227	095700	2369526000	217500	217500	217500	217500	6
525	20231227	095600	2368221000	217500	218000	218000	217500	47
526	20231227	095500	2357998000	218000	217500	218000	217500	7
527	20231227	095400	2356474000	217500	217500	217500	217500	0
528	20231227	095300	2356474000	217500	217500	217500	217500	7
529	20231227	095200	2354951500	217500	217500	217500	217500	5
530	20231227	095100	2353864000	217500	217500	217500	217500	13
531	20231227	095000	2351036500	217500	217500	217500	217500	10
532	20231227	094900	2348861500	218000	217500	218000	217500	29
533	20231227	094800	2342541500	218000	218000	218000	218000	6
534	20231227	094700	2341233500	218000	217500	218000	217500	62
535	20231227	094600	2327745000	217500	217000	217500	217000	494
536	20231227	094500	2220469000	217000	217000	217000	217000	20
537	20231227	094400	2216129000	217000	217000	217000	217000	20
538	20231227	094300	2211789000	217000	216500	217000	216500	20
539	20231227	094200	2207457500	216500	216500	216500	216500	33
540	20231227	094100	2200313000	216500	217000	217000	216500	471
541	20231227	094000	2098113000	217500	217000	217500	217000	31
542	20231227	093900	2091383500	217000	217500	218000	217000	188
543	20231227	093800	2050517000	217500	217500	217500	217500	31
544	20231227	093700	2043774500	217500	217500	218000	217500	160
545	20231227	093600	2008974000	218000	217500	218000	217000	362
546	20231227	093500	1930250000	217000	217500	218000	217000	278
547	20231227	093400	1869796500	217500	217500	218000	217500	48
548	20231227	093300	1859356000	218000	218000	218000	218000	290
549	20231227	093200	1796136000	218000	218000	219000	218000	225
550	20231227	093100	1747075000	218500	218500	219000	218000	234
551	20231227	093000	1695871000	218500	216500	218500	216500	427
552	20231227	092900	1602709000	216500	216500	217000	216500	41
553	20231227	092800	1593829500	216500	217000	218000	216500	299
554	20231227	092700	1528936500	217000	217000	217500	217000	189
555	20231227	092600	1487915500	217000	217000	217000	217000	149
556	20231227	092500	1455582500	217000	217500	218000	217000	209
557	20231227	092400	1410112000	217500	217500	217500	217000	563
558	20231227	092300	1287664500	218000	217500	218500	217500	218
559	20231227	092200	1240242000	217500	218000	218000	217500	196
560	20231227	092100	1197597500	218000	217500	218000	217500	204
561	20231227	092000	1153210500	217500	218000	219000	217500	211
562	20231227	091900	1107245000	218000	218000	219000	218000	164
563	20231227	091800	1071487500	218000	219500	219500	217500	2362
564	20231227	091700	554407000	219500	219500	220000	219500	157
565	20231227	091600	519937500	219500	219500	219500	219500	63
566	20231227	091500	506109000	219500	219500	220500	219500	473
567	20231227	091400	401926500	219500	220500	220500	219500	97
568	20231227	091300	380589500	220500	220000	220500	220000	11
569	20231227	091200	378169000	220500	220500	220500	220500	5
570	20231227	091100	377066500	220500	220000	220500	220000	395
571	20231227	091000	290141000	220000	220000	220000	220000	71
572	20231227	090900	274521000	220000	219500	220000	219500	273
573	20231227	090800	214596500	219500	220000	220000	219500	304
574	20231227	090700	147721500	220000	220500	220500	220000	12
575	20231227	090600	145078500	220500	220500	220500	220500	67
576	20231227	090500	130305000	220500	220000	220500	220000	106
577	20231227	090400	106977500	220000	220500	220500	220000	34
578	20231227	090300	99494000	220500	219500	220500	219500	35
579	20231227	090200	91806500	219500	220000	220000	219500	185
580	20231227	090100	51175500	220000	219000	220000	219000	46
581	20231227	090000	41098000	219000	220000	220000	219000	187