KissMeData/051600/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	193000	2015654250	35650	35650	35650	35650	2573
3	20231219	192900	2015654250	35650	35650	35650	35650	0
4	20231219	192800	2015654250	35650	35650	35650	35650	0
5	20231219	192700	2015654250	35650	35650	35650	35650	0
6	20231219	192600	2015654250	35650	35650	35650	35650	0
7	20231219	192500	2015654250	35650	35650	35650	35650	0
8	20231219	192400	2015654250	35650	35650	35650	35650	0
9	20231219	192300	2015654250	35650	35650	35650	35650	0
10	20231219	192200	2015654250	35650	35650	35650	35650	0
11	20231219	192100	2015654250	35650	35650	35650	35650	0
12	20231219	192000	2015654250	35650	35650	35650	35650	0
13	20231219	191900	2015654250	35650	35650	35650	35650	0
14	20231219	191800	2015654250	35650	35650	35650	35650	0
15	20231219	191700	2015654250	35650	35650	35650	35650	0
16	20231219	191600	2015654250	35650	35650	35650	35650	0
17	20231219	191500	2015654250	35650	35650	35650	35650	0
18	20231219	191400	2015654250	35650	35650	35650	35650	0
19	20231219	191300	2015654250	35650	35650	35650	35650	0
20	20231219	191200	2015654250	35650	35650	35650	35650	0
21	20231219	191100	2015654250	35650	35650	35650	35650	0
22	20231219	191000	2015654250	35650	35650	35650	35650	0
23	20231219	190900	2015654250	35650	35650	35650	35650	0
24	20231219	190800	2015654250	35650	35650	35650	35650	0
25	20231219	190700	2015654250	35650	35650	35650	35650	0
26	20231219	190600	2015654250	35650	35650	35650	35650	0
27	20231219	190500	2015654250	35650	35650	35650	35650	0
28	20231219	190400	2015654250	35650	35650	35650	35650	0
29	20231219	190300	2015654250	35650	35650	35650	35650	0
30	20231219	190200	2015654250	35650	35650	35650	35650	0
31	20231219	190100	2015654250	35650	35650	35650	35650	0
32	20231219	190000	2015654250	35650	35650	35650	35650	2573
33	20231219	185900	2015654250	35650	35650	35650	35650	0
34	20231219	185800	2015654250	35650	35650	35650	35650	0
35	20231219	185700	2015654250	35650	35650	35650	35650	0
36	20231219	185600	2015654250	35650	35650	35650	35650	0
37	20231219	185500	2015654250	35650	35650	35650	35650	0
38	20231219	185400	2015654250	35650	35650	35650	35650	0
39	20231219	185300	2015654250	35650	35650	35650	35650	0
40	20231219	185200	2015654250	35650	35650	35650	35650	0
41	20231219	185100	2015654250	35650	35650	35650	35650	0
42	20231219	185000	2015654250	35650	35650	35650	35650	0
43	20231219	184900	2015654250	35650	35650	35650	35650	0
44	20231219	184800	2015654250	35650	35650	35650	35650	0
45	20231219	184700	2015654250	35650	35650	35650	35650	0
46	20231219	184600	2015654250	35650	35650	35650	35650	0
47	20231219	184500	2015654250	35650	35650	35650	35650	0
48	20231219	184400	2015654250	35650	35650	35650	35650	0
49	20231219	184300	2015654250	35650	35650	35650	35650	0
50	20231219	184200	2015654250	35650	35650	35650	35650	0
51	20231219	184100	2015654250	35650	35650	35650	35650	0
52	20231219	184000	2015654250	35650	35650	35650	35650	0
53	20231219	183900	2015654250	35650	35650	35650	35650	0
54	20231219	183800	2015654250	35650	35650	35650	35650	0
55	20231219	183700	2015654250	35650	35650	35650	35650	0
56	20231219	183600	2015654250	35650	35650	35650	35650	0
57	20231219	183500	2015654250	35650	35650	35650	35650	0
58	20231219	183400	2015654250	35650	35650	35650	35650	0
59	20231219	183300	2015654250	35650	35650	35650	35650	0
60	20231219	183200	2015654250	35650	35650	35650	35650	0
61	20231219	183100	2015654250	35650	35650	35650	35650	0
62	20231219	183000	2015654250	35650	35650	35650	35650	2573
63	20231219	182900	2015654250	35650	35650	35650	35650	0
64	20231219	182800	2015654250	35650	35650	35650	35650	0
65	20231219	182700	2015654250	35650	35650	35650	35650	0
66	20231219	182600	2015654250	35650	35650	35650	35650	0
67	20231219	182500	2015654250	35650	35650	35650	35650	0
68	20231219	182400	2015654250	35650	35650	35650	35650	0
69	20231219	182300	2015654250	35650	35650	35650	35650	0
70	20231219	182200	2015654250	35650	35650	35650	35650	0
71	20231219	182100	2015654250	35650	35650	35650	35650	0
72	20231219	182000	2015654250	35650	35650	35650	35650	0
73	20231219	181900	2015654250	35650	35650	35650	35650	0
74	20231219	181800	2015654250	35650	35650	35650	35650	0
75	20231219	181700	2015654250	35650	35650	35650	35650	0
76	20231219	181600	2015654250	35650	35650	35650	35650	0
77	20231219	181500	2015654250	35650	35650	35650	35650	0
78	20231219	181400	2015654250	35650	35650	35650	35650	0
79	20231219	181300	2015654250	35650	35650	35650	35650	0
80	20231219	181200	2015654250	35650	35650	35650	35650	0
81	20231219	181100	2015654250	35650	35650	35650	35650	0
82	20231219	181000	2015654250	35650	35650	35650	35650	0
83	20231219	180900	2015654250	35650	35650	35650	35650	0
84	20231219	180800	2015654250	35650	35650	35650	35650	0
85	20231219	180700	2015654250	35650	35650	35650	35650	0
86	20231219	180600	2015654250	35650	35650	35650	35650	0
87	20231219	180500	2015654250	35650	35650	35650	35650	0
88	20231219	180400	2015654250	35650	35650	35650	35650	0
89	20231219	180300	2015654250	35650	35650	35650	35650	0
90	20231219	180200	2015654250	35650	35650	35650	35650	0
91	20231219	180100	2015654250	35650	35650	35650	35650	0
92	20231219	180000	2015654250	35650	35650	35650	35650	2573
93	20231219	175900	2015654250	35650	35650	35650	35650	0
94	20231219	175800	2015654250	35650	35650	35650	35650	0
95	20231219	175700	2015654250	35650	35650	35650	35650	0
96	20231219	175600	2015654250	35650	35650	35650	35650	0
97	20231219	175500	2015654250	35650	35650	35650	35650	0
98	20231219	175400	2015654250	35650	35650	35650	35650	0
99	20231219	175300	2015654250	35650	35650	35650	35650	0
100	20231219	175200	2015654250	35650	35650	35650	35650	0
101	20231219	175100	2015654250	35650	35650	35650	35650	0
102	20231219	175000	2015654250	35650	35650	35650	35650	0
103	20231219	174900	2015654250	35650	35650	35650	35650	0
104	20231219	174800	2015654250	35650	35650	35650	35650	0
105	20231219	174700	2015654250	35650	35650	35650	35650	0
106	20231219	174600	2015654250	35650	35650	35650	35650	0
107	20231219	174500	2015654250	35650	35650	35650	35650	0
108	20231219	174400	2015654250	35650	35650	35650	35650	0
109	20231219	174300	2015654250	35650	35650	35650	35650	0
110	20231219	174200	2015654250	35650	35650	35650	35650	0
111	20231219	174100	2015654250	35650	35650	35650	35650	0
112	20231219	174000	2015654250	35650	35650	35650	35650	0
113	20231219	173900	2015654250	35650	35650	35650	35650	0
114	20231219	173800	2015654250	35650	35650	35650	35650	0
115	20231219	173700	2015654250	35650	35650	35650	35650	0
116	20231219	173600	2015654250	35650	35650	35650	35650	0
117	20231219	173500	2015654250	35650	35650	35650	35650	0
118	20231219	173400	2015654250	35650	35650	35650	35650	0
119	20231219	173300	2015654250	35650	35650	35650	35650	0
120	20231219	173200	2015654250	35650	35650	35650	35650	0
121	20231219	173100	2015654250	35650	35650	35650	35650	0
122	20231219	173000	2015654250	35650	35650	35650	35650	2573
123	20231219	172900	2015654250	35650	35650	35650	35650	0
124	20231219	172800	2015654250	35650	35650	35650	35650	0
125	20231219	172700	2015654250	35650	35650	35650	35650	0
126	20231219	172600	2015654250	35650	35650	35650	35650	0
127	20231219	172500	2015654250	35650	35650	35650	35650	0
128	20231219	172400	2015654250	35650	35650	35650	35650	0
129	20231219	172300	2015654250	35650	35650	35650	35650	0
130	20231219	172200	2015654250	35650	35650	35650	35650	0
131	20231219	172100	2015654250	35650	35650	35650	35650	0
132	20231219	172000	2015654250	35650	35650	35650	35650	0
133	20231219	171900	2015654250	35650	35650	35650	35650	0
134	20231219	171800	2015654250	35650	35650	35650	35650	0
135	20231219	171700	2015654250	35650	35650	35650	35650	0
136	20231219	171600	2015654250	35650	35650	35650	35650	0
137	20231219	171500	2015654250	35650	35650	35650	35650	0
138	20231219	171400	2015654250	35650	35650	35650	35650	0
139	20231219	171300	2015654250	35650	35650	35650	35650	0
140	20231219	171200	2015654250	35650	35650	35650	35650	0
141	20231219	171100	2015654250	35650	35650	35650	35650	0
142	20231219	171000	2015654250	35650	35650	35650	35650	0
143	20231219	170900	2015654250	35650	35650	35650	35650	0
144	20231219	170800	2015654250	35650	35650	35650	35650	0
145	20231219	170700	2015654250	35650	35650	35650	35650	0
146	20231219	170600	2015654250	35650	35650	35650	35650	0
147	20231219	170500	2015654250	35650	35650	35650	35650	0
148	20231219	170400	2015654250	35650	35650	35650	35650	0
149	20231219	170300	2015654250	35650	35650	35650	35650	0
150	20231219	170200	2015654250	35650	35650	35650	35650	0
151	20231219	170100	2015654250	35650	35650	35650	35650	0
152	20231219	170000	2015654250	35650	35650	35650	35650	2573
153	20231219	165900	2015654250	35650	35650	35650	35650	0
154	20231219	165800	2015654250	35650	35650	35650	35650	0
155	20231219	165700	2015654250	35650	35650	35650	35650	0
156	20231219	165600	2015654250	35650	35650	35650	35650	0
157	20231219	165500	2015654250	35650	35650	35650	35650	0
158	20231219	165400	2015654250	35650	35650	35650	35650	0
159	20231219	165300	2015654250	35650	35650	35650	35650	0
160	20231219	165200	2015654250	35650	35650	35650	35650	0
161	20231219	165100	2015654250	35650	35650	35650	35650	0
162	20231219	165000	2015654250	35650	35650	35650	35650	0
163	20231219	164900	2015654250	35650	35650	35650	35650	0
164	20231219	164800	2015654250	35650	35650	35650	35650	0
165	20231219	164700	2015654250	35650	35650	35650	35650	0
166	20231219	164600	2015654250	35650	35650	35650	35650	0
167	20231219	164500	2015654250	35650	35650	35650	35650	0
168	20231219	164400	2015654250	35650	35650	35650	35650	0
169	20231219	164300	2015654250	35650	35650	35650	35650	0
170	20231219	164200	2015654250	35650	35650	35650	35650	0
171	20231219	164100	2015654250	35650	35650	35650	35650	0
172	20231219	164000	2015654250	35650	35650	35650	35650	0
173	20231219	163900	2015654250	35650	35650	35650	35650	0
174	20231219	163800	2015654250	35650	35650	35650	35650	0
175	20231219	163700	2015654250	35650	35650	35650	35650	0
176	20231219	163600	2015654250	35650	35650	35650	35650	0
177	20231219	163500	2015654250	35650	35650	35650	35650	0
178	20231219	163400	2015654250	35650	35650	35650	35650	0
179	20231219	163300	2015654250	35650	35650	35650	35650	0
180	20231219	163200	2015654250	35650	35650	35650	35650	0
181	20231219	163100	2015654250	35650	35650	35650	35650	0
182	20231219	163000	2015654250	35650	35650	35650	35650	2573
183	20231219	162900	2015654250	35650	35650	35650	35650	0
184	20231219	162800	2015654250	35650	35650	35650	35650	0
185	20231219	162700	2015654250	35650	35650	35650	35650	0
186	20231219	162600	2015654250	35650	35650	35650	35650	0
187	20231219	162500	2015654250	35650	35650	35650	35650	0
188	20231219	162400	2015654250	35650	35650	35650	35650	0
189	20231219	162300	2015654250	35650	35650	35650	35650	0
190	20231219	162200	2015654250	35650	35650	35650	35650	0
191	20231219	162100	2015654250	35650	35650	35650	35650	0
192	20231219	162000	2015654250	35650	35650	35650	35650	0
193	20231219	161900	2015654250	35650	35650	35650	35650	0
194	20231219	161800	2015654250	35650	35650	35650	35650	0
195	20231219	161700	2015654250	35650	35650	35650	35650	0
196	20231219	161600	2015654250	35650	35650	35650	35650	0
197	20231219	161500	2015654250	35650	35650	35650	35650	0
198	20231219	161400	2015654250	35650	35650	35650	35650	0
199	20231219	161300	2015654250	35650	35650	35650	35650	0
200	20231219	161200	2015654250	35650	35650	35650	35650	0
201	20231219	161100	2015654250	35650	35650	35650	35650	0
202	20231219	161000	2015654250	35650	35650	35650	35650	0
203	20231219	160900	2015654250	35650	35650	35650	35650	0
204	20231219	160800	2015654250	35650	35650	35650	35650	0
205	20231219	160700	2015654250	35650	35650	35650	35650	0
206	20231219	160600	2015654250	35650	35650	35650	35650	0
207	20231219	160500	2015654250	35650	35650	35650	35650	0
208	20231219	160400	2015654250	35650	35650	35650	35650	0
209	20231219	160300	2015654250	35650	35650	35650	35650	0
210	20231219	160200	2015654250	35650	35650	35650	35650	0
211	20231219	160100	2015654250	35650	35650	35650	35650	0
212	20231219	160000	2015654250	35650	35650	35650	35650	2573
213	20231219	155900	2015654250	35650	35650	35650	35650	0
214	20231219	155800	2015654250	35650	35650	35650	35650	0
215	20231219	155700	2015654250	35650	35650	35650	35650	0
216	20231219	155600	2015654250	35650	35650	35650	35650	0
217	20231219	155500	2015654250	35650	35650	35650	35650	0
218	20231219	155400	2015654250	35650	35650	35650	35650	0
219	20231219	155300	2015654250	35650	35650	35650	35650	0
220	20231219	155200	2015654250	35650	35650	35650	35650	0
221	20231219	155100	2015654250	35650	35650	35650	35650	0
222	20231219	155000	2015654250	35650	35650	35650	35650	0
223	20231219	154900	2015654250	35650	35650	35650	35650	0
224	20231219	154800	2015654250	35650	35650	35650	35650	0
225	20231219	154700	2015654250	35650	35650	35650	35650	0
226	20231219	154600	2015654250	35650	35650	35650	35650	0
227	20231219	154500	2015654250	35650	35650	35650	35650	0
228	20231219	154400	2015654250	35650	35650	35650	35650	0
229	20231219	154300	2015654250	35650	35650	35650	35650	0
230	20231219	154200	2015654250	35650	35650	35650	35650	0
231	20231219	154100	2015654250	35650	35650	35650	35650	0
232	20231219	154000	2015654250	35650	35650	35650	35650	0
233	20231219	153900	2015654250	35650	35650	35650	35650	0
234	20231219	153800	2015654250	35650	35650	35650	35650	0
235	20231219	153700	2015654250	35650	35650	35650	35650	0
236	20231219	153600	2015654250	35650	35650	35650	35650	0
237	20231219	153500	2015654250	35650	35650	35650	35650	0
238	20231219	153400	2015654250	35650	35650	35650	35650	0
239	20231219	153300	2015654250	35650	35650	35650	35650	0
240	20231219	153200	2015654250	35650	35650	35650	35650	0
241	20231219	153100	2015654250	35650	35650	35650	35650	0
242	20231219	153000	2015654250	35650	35650	35650	35650	5146
243	20231219	152900	1923926800	35650	35650	35650	35650	0
244	20231219	152800	1923926800	35650	35650	35650	35650	0
245	20231219	152700	1923926800	35650	35650	35650	35650	0
246	20231219	152600	1923926800	35650	35650	35650	35650	0
247	20231219	152500	1923926800	35650	35650	35650	35650	0
248	20231219	152400	1923926800	35650	35650	35650	35650	0
249	20231219	152300	1923926800	35650	35650	35650	35650	0
250	20231219	152200	1923926800	35650	35650	35650	35650	0
251	20231219	152100	1923926800	35650	35650	35650	35650	0
252	20231219	152000	1923926800	35650	35650	35650	35650	0
253	20231219	151900	1923926800	35650	35650	35650	35650	17
254	20231219	151800	1923320750	35700	35700	35700	35650	115
255	20231219	151700	1919216250	35650	35700	35700	35650	49
256	20231219	151600	1917469250	35700	35700	35700	35650	141
257	20231219	151500	1912439450	35650	35750	35750	35650	1793
258	20231219	151400	1848430000	35700	35650	35750	35650	586
259	20231219	151300	1827507650	35650	35650	35700	35650	148
260	20231219	151200	1822230450	35650	35650	35700	35650	263
261	20231219	151100	1812850100	35650	35650	35700	35650	202
262	20231219	151000	1805645200	35650	35700	35700	35650	264
263	20231219	150900	1796226150	35750	35650	35750	35650	1101
264	20231219	150800	1756925900	35650	35650	35700	35650	1177
265	20231219	150700	1714964950	35650	35650	35700	35650	199
266	20231219	150600	1707867750	35700	35650	35700	35650	193
267	20231219	150500	1700985550	35700	35700	35700	35650	210
268	20231219	150400	1693494650	35650	35650	35700	35600	592
269	20231219	150300	1672395650	35600	35600	35650	35600	214
270	20231219	150200	1664774500	35600	35600	35650	35600	760
271	20231219	150100	1637687550	35600	35600	35650	35600	158
272	20231219	150000	1632061800	35600	35650	35650	35600	207
273	20231219	145900	1624690450	35650	35600	35650	35600	254
274	20231219	145800	1615645600	35600	35600	35650	35600	1364
275	20231219	145700	1567081500	35600	35650	35700	35600	403
276	20231219	145600	1552718650	35650	35650	35700	35650	324
277	20231219	145500	1541165650	35650	35650	35700	35650	385
278	20231219	145400	1527439400	35700	35650	35700	35650	159
279	20231219	145300	1521768650	35650	35650	35700	35650	218
280	20231219	145200	1513995900	35700	35650	35700	35650	190
281	20231219	145100	1507218800	35650	35650	35700	35650	152
282	20231219	145000	1501799050	35650	35650	35700	35650	331
283	20231219	144900	1489998000	35650	35650	35700	35650	143
284	20231219	144800	1484899050	35700	35650	35700	35650	94
285	20231219	144700	1481546400	35700	35650	35700	35650	239
286	20231219	144600	1473020450	35650	35650	35700	35650	108
287	20231219	144500	1469169150	35650	35650	35700	35650	107
288	20231219	144400	1465353250	35650	35650	35650	35650	51
289	20231219	144300	1463535100	35700	35650	35700	35650	90
290	20231219	144200	1460326500	35650	35650	35650	35650	72
291	20231219	144100	1457759700	35650	35650	35700	35600	123
292	20231219	144000	1453375700	35700	35700	35700	35600	220
293	20231219	143900	1445525000	35700	35650	35700	35650	79
294	20231219	143800	1442705500	35700	35700	35750	35650	196
295	20231219	143700	1435709950	35700	35650	35700	35650	101
296	20231219	143600	1432107900	35650	35650	35700	35650	106
297	20231219	143500	1428328950	35650	35600	35650	35600	262
298	20231219	143400	1418991050	35650	35650	35650	35600	178
299	20231219	143300	1412648550	35600	35600	35650	35600	100
300	20231219	143200	1409086800	35600	35600	35600	35600	67
301	20231219	143100	1406701600	35600	35600	35600	35600	65
302	20231219	143000	1404387600	35600	35600	35650	35600	97
303	20231219	142900	1400933050	35600	35600	35600	35600	102
304	20231219	142800	1397301850	35700	35600	35700	35600	253
305	20231219	142700	1388284950	35600	35600	35600	35600	47
306	20231219	142600	1386611750	35600	35700	35700	35600	736
307	20231219	142500	1360372800	35700	35650	35700	35650	157
308	20231219	142400	1354774950	35650	35650	35700	35650	55
309	20231219	142300	1352814150	35650	35700	35700	35650	903
310	20231219	142200	1320578450	35750	35750	35800	35700	2353
311	20231219	142100	1236456400	35750	35750	35750	35750	54
312	20231219	142000	1234525900	35750	35750	35750	35750	150
313	20231219	141900	1229163400	35750	35750	35800	35750	181
314	20231219	141800	1222691100	35750	35750	35800	35750	37
315	20231219	141700	1221368300	35750	35750	35750	35750	123
316	20231219	141600	1216971050	35750	35750	35750	35750	50
317	20231219	141500	1215183550	35750	35750	35800	35750	63
318	20231219	141400	1212929900	35750	35750	35800	35750	51
319	20231219	141300	1211106600	35750	35750	35750	35750	49
320	20231219	141200	1209354850	35750	35750	35800	35750	109
321	20231219	141100	1205454700	35750	35750	35800	35750	114
322	20231219	141000	1201375950	35750	35800	35800	35750	60
323	20231219	140900	1199230350	35750	35750	35800	35750	35
324	20231219	140800	1197979050	35750	35800	35800	35750	76
325	20231219	140700	1195260750	35750	35750	35800	35750	56
326	20231219	140600	1193258700	35750	35750	35800	35750	45
327	20231219	140500	1191649550	35750	35750	35800	35750	47
328	20231219	140400	1189969250	35800	35750	35800	35750	81
329	20231219	140300	1187071900	35750	35750	35750	35750	36
330	20231219	140200	1185784900	35750	35750	35800	35750	59
331	20231219	140100	1183675450	35750	35800	35800	35750	41
332	20231219	140000	1182209550	35800	35800	35800	35750	45
333	20231219	135900	1180599250	35750	35750	35750	35750	57
334	20231219	135800	1178561500	35750	35750	35750	35750	9
335	20231219	135700	1178239750	35800	35800	35800	35800	467
336	20231219	135600	1161521150	35800	35800	35800	35800	1137
337	20231219	135500	1120816550	35850	35750	35850	35750	20
338	20231219	135400	1120100950	35750	35800	35800	35750	5
339	20231219	135300	1119922050	35800	35800	35800	35800	29
340	20231219	135200	1118883850	35750	35750	35750	35750	5
341	20231219	135100	1118705100	35750	35750	35750	35750	4
342	20231219	135000	1118562100	35750	35750	35800	35750	11
343	20231219	134900	1118168550	35750	35800	35800	35750	251
344	20231219	134800	1109182800	35800	35800	35800	35800	7
345	20231219	134700	1108932200	35750	35750	35750	35750	1
346	20231219	134600	1108896450	35800	35750	35800	35750	359
347	20231219	134500	1096044350	35800	35800	35800	35800	894
348	20231219	134400	1064039150	35800	35750	35800	35750	2
349	20231219	134300	1063967600	35800	35800	35800	35800	4
350	20231219	134200	1063824400	35750	35800	35800	35750	353
351	20231219	134100	1051203150	35750	35800	35800	35750	17
352	20231219	134000	1050595350	35800	35800	35800	35800	1
353	20231219	133900	1050559550	35750	35800	35800	35750	12
354	20231219	133800	1050130000	35750	35750	35800	35750	150
355	20231219	133700	1044766100	35750	35750	35750	35750	1
356	20231219	133600	1044730350	35800	35750	35800	35750	11
357	20231219	133500	1044336700	35800	35750	35800	35750	2
358	20231219	133400	1044265150	35800	35800	35800	35750	3017
359	20231219	133300	936257150	35800	35850	35850	35800	27
360	20231219	133200	935290250	35800	35850	35850	35800	6
361	20231219	133100	935075400	35800	35850	35850	35800	38
362	20231219	133000	933713550	35800	35800	35800	35800	6
363	20231219	132900	933498750	35800	35850	35850	35800	2
364	20231219	132800	933427100	35800	35800	35800	35800	16
365	20231219	132700	932854300	35800	35850	35850	35800	53
366	20231219	132600	930954300	35850	35800	35850	35800	4
367	20231219	132500	930811000	35800	35800	35800	35800	0
368	20231219	132400	930811000	35800	35800	35800	35800	1501
369	20231219	132300	877075200	35850	35850	35850	35850	62
370	20231219	132200	874852500	35800	35800	35800	35800	1092
371	20231219	132100	835758900	35850	35850	35850	35850	72
372	20231219	132000	833177700	35850	35850	35850	35850	6
373	20231219	131900	832962600	35850	35800	35850	35800	30
374	20231219	131800	831887150	35800	35800	35800	35800	3
375	20231219	131700	831779750	35850	35850	35850	35850	1
376	20231219	131600	831743900	35850	35850	35850	35850	28
377	20231219	131500	830740100	35850	35850	35850	35850	4
378	20231219	131400	830596700	35850	35850	35850	35850	0
379	20231219	131300	830596700	35850	35850	35850	35850	4
380	20231219	131200	830453300	35850	35850	35850	35850	30
381	20231219	131100	829377800	35850	35800	35850	35800	4
382	20231219	131000	829234550	35850	35850	35850	35850	3
383	20231219	130900	829127000	35850	35850	35850	35850	1
384	20231219	130800	829091150	35850	35850	35850	35850	45
385	20231219	130700	827477900	35800	35850	35850	35800	17
386	20231219	130600	826868600	35850	35800	35850	35800	51
387	20231219	130500	825042750	35850	35850	35850	35850	54
388	20231219	130400	823106850	35850	35850	35850	35850	9
389	20231219	130300	822784200	35850	35850	35850	35850	30
390	20231219	130200	821708700	35850	35850	35850	35850	1
391	20231219	130100	821672850	35850	35850	35850	35850	99
392	20231219	130000	818123700	35850	35850	35850	35850	1
393	20231219	125900	818087850	35850	35850	35850	35850	4
394	20231219	125800	817944450	35850	35850	35850	35850	0
395	20231219	125700	817944450	35850	35850	35850	35850	32
396	20231219	125600	816797250	35850	35850	35850	35850	3
397	20231219	125500	816689700	35850	35850	35850	35850	34
398	20231219	125400	815470800	35850	35850	35850	35850	1
399	20231219	125300	815434950	35850	35850	35900	35850	53
400	20231219	125200	813534700	35900	35900	35900	35900	1
401	20231219	125100	813498800	35850	35850	35850	35850	1
402	20231219	125000	813462950	35850	35850	35850	35800	46
403	20231219	124900	811814300	35850	35850	35850	35850	58
404	20231219	124800	809735000	35850	35850	35850	35800	110
405	20231219	124700	805791900	35850	35850	35850	35850	7
406	20231219	124600	805540950	35850	35850	35850	35850	29
407	20231219	124500	804501300	35850	35800	35850	35800	14
408	20231219	124400	803999450	35800	35800	35800	35800	0
409	20231219	124300	803999450	35800	35850	35850	35800	3
410	20231219	124200	803891950	35850	35850	35850	35850	33
411	20231219	124100	802708900	35850	35850	35850	35850	2
412	20231219	124000	802637200	35850	35850	35850	35850	1
413	20231219	123900	802601350	35800	35850	35850	35800	535
414	20231219	123800	783447050	35850	35850	35850	35850	541
415	20231219	123700	764052200	35850	35800	35850	35800	17
416	20231219	123600	763443550	35800	35800	35800	35800	274
417	20231219	123500	753634350	35800	35850	35850	35800	34
418	20231219	123400	752415700	35850	35850	35850	35850	2
419	20231219	123300	752344000	35850	35850	35850	35850	9
420	20231219	123200	752021350	35850	35850	35850	35850	0
421	20231219	123100	752021350	35850	35850	35850	35850	35
422	20231219	123000	750766600	35850	35850	35850	35850	10
423	20231219	122900	750408100	35850	35850	35850	35850	0
424	20231219	122800	750408100	35850	35850	35850	35850	37
425	20231219	122700	749081650	35800	35800	35800	35800	4
426	20231219	122600	748938450	35800	35800	35800	35800	1
427	20231219	122500	748902650	35850	35800	35850	35800	5
428	20231219	122400	748723450	35850	35850	35850	35850	28
429	20231219	122300	747719650	35800	35850	35850	35800	3
430	20231219	122200	747612150	35800	35800	35800	35800	3
431	20231219	122100	747504750	35850	35800	35850	35800	61
432	20231219	122000	745319450	35850	35800	35850	35800	95
433	20231219	121900	741916450	35800	35800	35800	35800	1
434	20231219	121800	741880650	35850	35850	35850	35800	155
435	20231219	121700	736331450	35850	35800	35850	35800	2
436	20231219	121600	736259800	35850	35800	35850	35800	103
437	20231219	121500	732567600	35800	35800	35800	35800	2
438	20231219	121400	732496000	35800	35850	35850	35800	6
439	20231219	121300	732280950	35800	35850	35850	35800	31
440	20231219	121200	731169650	35850	35850	35850	35850	0
441	20231219	121100	731169650	35850	35800	35850	35800	169
442	20231219	121000	725112250	35800	35850	35850	35800	104
443	20231219	120900	721383900	35850	35800	35850	35800	31
444	20231219	120800	720272750	35850	35850	35850	35850	4
445	20231219	120700	720129350	35800	35800	35800	35800	1
446	20231219	120600	720093550	35800	35850	35850	35800	2
447	20231219	120500	720021900	35850	35800	35850	35800	35
448	20231219	120400	718767200	35850	35850	35850	35850	10
449	20231219	120300	718408700	35800	35850	35850	35800	241
450	20231219	120200	709768900	35850	35800	35850	35800	9
451	20231219	120100	709446650	35750	35750	35750	35750	6
452	20231219	120000	709232150	35800	35800	35800	35800	4
453	20231219	115900	709088950	35750	35800	35850	35750	76
454	20231219	115800	706368650	35750	35800	35800	35750	30
455	20231219	115700	705294700	35800	35800	35800	35750	6
456	20231219	115600	705079950	35800	35800	35800	35800	1412
457	20231219	115500	654530350	35800	35800	35800	35800	2
458	20231219	115400	654458750	35850	35850	35850	35800	33
459	20231219	115300	653275750	35800	35850	35850	35800	29
460	20231219	115200	652236150	35850	35850	35850	35850	2
461	20231219	115100	652164450	35800	35850	35850	35800	2
462	20231219	115000	652092800	35850	35850	35850	35800	32
463	20231219	114900	650945650	35850	35800	35850	35800	19
464	20231219	114800	650264550	35800	35800	35800	35800	804
465	20231219	114700	621481350	35750	35750	35750	35750	1
466	20231219	114600	621445600	35750	35800	35800	35750	6
467	20231219	114500	621230950	35750	35750	35750	35700	4
468	20231219	114400	621088050	35750	35750	35750	35750	0
469	20231219	114300	621088050	35750	35800	35800	35750	39
470	20231219	114200	619691900	35750	35750	35750	35750	19
471	20231219	114100	619012650	35750	35700	35750	35700	20
472	20231219	114000	618297700	35700	35750	35750	35700	115
473	20231219	113900	614186500	35700	35750	35750	35700	43
474	20231219	113800	612649300	35700	35750	35750	35700	35
475	20231219	113700	611398100	35750	35700	35750	35700	4
476	20231219	113600	611255150	35750	35750	35750	35750	30
477	20231219	113500	610182650	35700	35750	35750	35700	6
478	20231219	113400	609968200	35700	35750	35750	35700	2
479	20231219	113300	609896750	35700	35700	35700	35700	151
480	20231219	113200	604506050	35750	35750	35750	35750	27
481	20231219	113100	603540800	35700	35750	35750	35700	3
482	20231219	113000	603433650	35750	35750	35750	35700	5
483	20231219	112900	603254950	35750	35700	35750	35700	4
484	20231219	112800	603112000	35750	35700	35750	35700	35
485	20231219	112700	601860950	35700	35700	35700	35700	9
486	20231219	112600	601539650	35700	35700	35700	35700	1
487	20231219	112500	601503950	35750	35750	35750	35700	32
488	20231219	112400	600360050	35700	35700	35700	35700	1
489	20231219	112300	600324350	35750	35700	35750	35700	11
490	20231219	112200	599931150	35700	35750	35750	35700	2
491	20231219	112100	599859700	35700	35750	35750	35700	32
492	20231219	112000	598715750	35700	35700	35700	35700	2
493	20231219	111900	598644350	35700	35650	35700	35650	201
494	20231219	111800	591475100	35650	35700	35700	35650	32
495	20231219	111700	590332800	35700	35700	35750	35700	163
496	20231219	111600	584512400	35750	35700	35750	35700	3
497	20231219	111500	584405200	35700	35700	35700	35700	50
498	20231219	111400	582620200	35700	35700	35700	35700	1
499	20231219	111300	582584500	35750	35700	35750	35700	32
500	20231219	111200	581440550	35700	35700	35700	35700	1
501	20231219	111100	581404850	35750	35700	35750	35700	2
502	20231219	111000	581333400	35750	35700	35750	35700	3
503	20231219	110900	581226250	35750	35650	35750	35650	4
504	20231219	110800	581083350	35650	35650	35650	35650	51
505	20231219	110700	579265200	35700	35700	35700	35700	185
506	20231219	110600	572660700	35700	35750	35750	35700	45
507	20231219	110500	571052700	35750	35700	35750	35700	11
508	20231219	110400	570659500	35700	35700	35700	35700	1
509	20231219	110300	570623800	35700	35700	35700	35700	53
510	20231219	110200	568731700	35700	35700	35700	35650	606
511	20231219	110100	547120850	35700	35650	35700	35650	10
512	20231219	110000	546764300	35700	35650	35700	35650	257
513	20231219	105900	537589450	35700	35700	35700	35700	59
514	20231219	105800	535483150	35650	35650	35650	35650	1
515	20231219	105700	535447500	35650	35700	35700	35650	12
516	20231219	105600	535019150	35650	35650	35650	35650	1
517	20231219	105500	534983500	35650	35700	35700	35650	107
518	20231219	105400	531167550	35650	35650	35700	35650	75
519	20231219	105300	528492650	35650	35650	35650	35650	1
520	20231219	105200	528457000	35700	35700	35700	35700	1
521	20231219	105100	528421300	35700	35700	35700	35700	30
522	20231219	105000	527350300	35700	35700	35700	35700	10
523	20231219	104900	526993300	35700	35700	35700	35700	0
524	20231219	104800	526993300	35700	35700	35700	35700	23
525	20231219	104700	526172200	35700	35700	35700	35700	42
526	20231219	104600	524672800	35700	35700	35700	35700	0
527	20231219	104500	524672800	35700	35650	35700	35650	151
528	20231219	104400	519289600	35700	35650	35700	35650	37
529	20231219	104300	517968800	35700	35700	35700	35700	0
530	20231219	104200	517968800	35700	35700	35700	35700	25
531	20231219	104100	517076300	35700	35700	35700	35700	3
532	20231219	104000	516969200	35700	35700	35700	35700	29
533	20231219	103900	515933900	35700	35700	35700	35700	13
534	20231219	103800	515469800	35700	35700	35700	35700	7
535	20231219	103700	515219900	35700	35700	35700	35650	13
536	20231219	103600	514755850	35700	35700	35700	35700	53
537	20231219	103500	512863750	35650	35700	35700	35650	1408
538	20231219	103400	462598550	35700	35750	35750	35700	135
539	20231219	103300	457779000	35750	35750	35750	35700	405
540	20231219	103200	443317700	35750	35700	35750	35700	146
541	20231219	103100	438105350	35700	35750	35750	35700	2
542	20231219	103000	438033900	35750	35750	35750	35750	1
543	20231219	102900	437998150	35750	35750	35750	35700	41
544	20231219	102800	436532450	35700	35750	35750	35700	16
545	20231219	102700	435960650	35700	35750	35750	35700	511
546	20231219	102600	417717650	35700	35700	35700	35700	0
547	20231219	102500	417717650	35700	35750	35750	35700	69
548	20231219	102400	415250950	35750	35750	35750	35750	5
549	20231219	102300	415072200	35700	35750	35750	35700	2
550	20231219	102200	415000750	35750	35750	35750	35750	1
551	20231219	102100	414965000	35750	35750	35750	35700	378
552	20231219	102000	401451550	35750	35750	35750	35750	34
553	20231219	101900	400236050	35700	35750	35750	35700	50
554	20231219	101800	398448600	35700	35700	35750	35700	341
555	20231219	101700	386268550	35700	35750	35750	35700	3
556	20231219	101600	386161350	35750	35750	35750	35750	10
557	20231219	101500	385803850	35700	35700	35700	35700	1
558	20231219	101400	385768150	35700	35750	35750	35700	342
559	20231219	101300	373557200	35700	35750	35750	35700	2
560	20231219	101200	373485750	35700	35700	35700	35700	1
561	20231219	101100	373450050	35700	35700	35750	35700	310
562	20231219	101000	362373000	35750	35750	35750	35750	27
563	20231219	100900	361407750	35700	35750	35750	35700	4
564	20231219	100800	361264800	35750	35700	35750	35700	29
565	20231219	100700	360229400	35700	35750	35750	35700	29
566	20231219	100600	359192700	35700	35700	35700	35700	0
567	20231219	100500	359192700	35700	35750	35750	35700	21
568	20231219	100400	358442600	35750	35750	35750	35750	23
569	20231219	100300	357620350	35750	35750	35750	35750	3
570	20231219	100200	357513100	35750	35650	35750	35650	33
571	20231219	100100	356336550	35700	35650	35700	35650	621
572	20231219	100000	334184300	35650	35700	35700	35650	54
573	20231219	095900	332259100	35700	35650	35700	35650	4
574	20231219	095800	332116400	35650	35650	35650	35650	59
575	20231219	095700	330013050	35650	35650	35650	35650	3
576	20231219	095600	329906100	35650	35700	35700	35650	5
577	20231219	095500	329727800	35700	35650	35700	35650	3
578	20231219	095400	329620750	35650	35600	35700	35550	1247
579	20231219	095300	285225800	35550	35550	35550	35550	129
580	20231219	095200	280639850	35550	35600	35600	35550	313
581	20231219	095100	269512400	35600	35600	35600	35550	16
582	20231219	095000	268943050	35550	35550	35600	35550	1251
583	20231219	094900	224469950	35600	35600	35600	35600	1
584	20231219	094800	224434350	35550	35600	35600	35550	193
585	20231219	094700	217573150	35600	35650	35650	35600	1306
586	20231219	094600	171069450	35650	35650	35650	35650	104
587	20231219	094500	167361850	35650	35700	35700	35650	103
588	20231219	094400	163689800	35700	35650	35700	35650	512
589	20231219	094300	145436900	35650	35650	35650	35650	8
590	20231219	094200	145151700	35650	35650	35650	35650	1
591	20231219	094100	145116050	35650	35650	35650	35650	0
592	20231219	094000	145116050	35650	35700	35700	35650	39
593	20231219	093900	143725000	35700	35700	35700	35700	2
594	20231219	093800	143653600	35700	35700	35700	35700	2
595	20231219	093700	143582200	35700	35700	35700	35700	0
596	20231219	093600	143582200	35700	35650	35700	35650	29
597	20231219	093500	142548300	35650	35700	35700	35650	452
598	20231219	093400	126434400	35700	35700	35700	35700	24
599	20231219	093300	125577600	35700	35700	35700	35700	28
600	20231219	093200	124578000	35650	35650	35700	35650	263
601	20231219	093100	115201950	35700	35700	35700	35700	52
602	20231219	093000	113345550	35700	35700	35700	35700	72
603	20231219	092900	110775150	35750	35650	35750	35650	19
604	20231219	092800	110096800	35650	35700	35700	35650	326
605	20231219	092700	98464850	35700	35700	35700	35700	67
606	20231219	092600	96072950	35700	35700	35700	35700	100
607	20231219	092500	92502950	35650	35650	35650	35650	3
608	20231219	092400	92396000	35700	35700	35700	35700	142
609	20231219	092300	87326600	35700	35700	35700	35700	10
610	20231219	092200	86969600	35750	35700	35750	35700	3
611	20231219	092100	86862400	35700	35700	35700	35700	0
612	20231219	092000	86862400	35700	35750	35750	35700	157
613	20231219	091900	81257450	35700	35700	35700	35700	311
614	20231219	091800	70154750	35750	35750	35750	35750	0
615	20231219	091700	70154750	35750	35750	35750	35750	0
616	20231219	091600	70154750	35750	35800	35800	35750	521
617	20231219	091500	51528800	35800	35800	35800	35800	34
618	20231219	091400	50311600	35750	35750	35750	35750	32
619	20231219	091300	49167600	35750	35750	35750	35750	9
620	20231219	091200	48845850	35800	35850	35850	35800	37
621	20231219	091100	47519900	35850	35850	35850	35850	87
622	20231219	091000	44400950	35850	35850	35850	35850	1
623	20231219	090900	44365100	35750	35750	35750	35750	46
624	20231219	090800	42720600	35750	35750	35750	35750	2
625	20231219	090700	42649100	35750	35800	35800	35750	109
626	20231219	090600	38752200	35950	35900	35950	35900	2
627	20231219	090500	38680350	35900	35900	35900	35900	1
628	20231219	090400	38644450	35900	35850	35900	35850	10
629	20231219	090300	38285500	35900	35800	35950	35750	158
630	20231219	090200	32629950	35750	35750	35750	35750	34
631	20231219	090100	31414450	35700	35650	35700	35650	139
632	20231219	090000	26452300	35650	35650	35650	35650	742