KissMeData/310210/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	210300	2881065650	39850	39850	39850	39850	507
3	20231212	210200	2881065650	39850	39850	39850	39850	0
4	20231212	210100	2881065650	39850	39850	39850	39850	0
5	20231212	210000	2881065650	39850	39850	39850	39850	0
6	20231212	205900	2881065650	39850	39850	39850	39850	0
7	20231212	205800	2881065650	39850	39850	39850	39850	0
8	20231212	205700	2881065650	39850	39850	39850	39850	0
9	20231212	205600	2881065650	39850	39850	39850	39850	0
10	20231212	205500	2881065650	39850	39850	39850	39850	0
11	20231212	205400	2881065650	39850	39850	39850	39850	0
12	20231212	205300	2881065650	39850	39850	39850	39850	0
13	20231212	205200	2881065650	39850	39850	39850	39850	0
14	20231212	205100	2881065650	39850	39850	39850	39850	0
15	20231212	205000	2881065650	39850	39850	39850	39850	0
16	20231212	204900	2881065650	39850	39850	39850	39850	0
17	20231212	204800	2881065650	39850	39850	39850	39850	0
18	20231212	204700	2881065650	39850	39850	39850	39850	0
19	20231212	204600	2881065650	39850	39850	39850	39850	0
20	20231212	204500	2881065650	39850	39850	39850	39850	0
21	20231212	204400	2881065650	39850	39850	39850	39850	0
22	20231212	204300	2881065650	39850	39850	39850	39850	0
23	20231212	204200	2881065650	39850	39850	39850	39850	0
24	20231212	204100	2881065650	39850	39850	39850	39850	0
25	20231212	204000	2881065650	39850	39850	39850	39850	0
26	20231212	203900	2881065650	39850	39850	39850	39850	0
27	20231212	203800	2881065650	39850	39850	39850	39850	0
28	20231212	203700	2881065650	39850	39850	39850	39850	0
29	20231212	203600	2881065650	39850	39850	39850	39850	0
30	20231212	203500	2881065650	39850	39850	39850	39850	0
31	20231212	203400	2881065650	39850	39850	39850	39850	0
32	20231212	203300	2881065650	39850	39850	39850	39850	507
33	20231212	203200	2881065650	39850	39850	39850	39850	0
34	20231212	203100	2881065650	39850	39850	39850	39850	0
35	20231212	203000	2881065650	39850	39850	39850	39850	0
36	20231212	202900	2881065650	39850	39850	39850	39850	0
37	20231212	202800	2881065650	39850	39850	39850	39850	0
38	20231212	202700	2881065650	39850	39850	39850	39850	0
39	20231212	202600	2881065650	39850	39850	39850	39850	0
40	20231212	202500	2881065650	39850	39850	39850	39850	0
41	20231212	202400	2881065650	39850	39850	39850	39850	0
42	20231212	202300	2881065650	39850	39850	39850	39850	0
43	20231212	202200	2881065650	39850	39850	39850	39850	0
44	20231212	202100	2881065650	39850	39850	39850	39850	0
45	20231212	202000	2881065650	39850	39850	39850	39850	0
46	20231212	201900	2881065650	39850	39850	39850	39850	0
47	20231212	201800	2881065650	39850	39850	39850	39850	0
48	20231212	201700	2881065650	39850	39850	39850	39850	0
49	20231212	201600	2881065650	39850	39850	39850	39850	0
50	20231212	201500	2881065650	39850	39850	39850	39850	0
51	20231212	201400	2881065650	39850	39850	39850	39850	0
52	20231212	201300	2881065650	39850	39850	39850	39850	0
53	20231212	201200	2881065650	39850	39850	39850	39850	0
54	20231212	201100	2881065650	39850	39850	39850	39850	0
55	20231212	201000	2881065650	39850	39850	39850	39850	0
56	20231212	200900	2881065650	39850	39850	39850	39850	0
57	20231212	200800	2881065650	39850	39850	39850	39850	0
58	20231212	200700	2881065650	39850	39850	39850	39850	0
59	20231212	200600	2881065650	39850	39850	39850	39850	0
60	20231212	200500	2881065650	39850	39850	39850	39850	0
61	20231212	200400	2881065650	39850	39850	39850	39850	0
62	20231212	200300	2881065650	39850	39850	39850	39850	507
63	20231212	200200	2881065650	39850	39850	39850	39850	0
64	20231212	200100	2881065650	39850	39850	39850	39850	0
65	20231212	200000	2881065650	39850	39850	39850	39850	0
66	20231212	195900	2881065650	39850	39850	39850	39850	0
67	20231212	195800	2881065650	39850	39850	39850	39850	0
68	20231212	195700	2881065650	39850	39850	39850	39850	0
69	20231212	195600	2881065650	39850	39850	39850	39850	0
70	20231212	195500	2881065650	39850	39850	39850	39850	0
71	20231212	195400	2881065650	39850	39850	39850	39850	0
72	20231212	195300	2881065650	39850	39850	39850	39850	0
73	20231212	195200	2881065650	39850	39850	39850	39850	0
74	20231212	195100	2881065650	39850	39850	39850	39850	0
75	20231212	195000	2881065650	39850	39850	39850	39850	0
76	20231212	194900	2881065650	39850	39850	39850	39850	0
77	20231212	194800	2881065650	39850	39850	39850	39850	0
78	20231212	194700	2881065650	39850	39850	39850	39850	0
79	20231212	194600	2881065650	39850	39850	39850	39850	0
80	20231212	194500	2881065650	39850	39850	39850	39850	0
81	20231212	194400	2881065650	39850	39850	39850	39850	0
82	20231212	194300	2881065650	39850	39850	39850	39850	0
83	20231212	194200	2881065650	39850	39850	39850	39850	0
84	20231212	194100	2881065650	39850	39850	39850	39850	0
85	20231212	194000	2881065650	39850	39850	39850	39850	0
86	20231212	193900	2881065650	39850	39850	39850	39850	0
87	20231212	193800	2881065650	39850	39850	39850	39850	0
88	20231212	193700	2881065650	39850	39850	39850	39850	0
89	20231212	193600	2881065650	39850	39850	39850	39850	0
90	20231212	193500	2881065650	39850	39850	39850	39850	0
91	20231212	193400	2881065650	39850	39850	39850	39850	0
92	20231212	193300	2881065650	39850	39850	39850	39850	507
93	20231212	193200	2881065650	39850	39850	39850	39850	0
94	20231212	193100	2881065650	39850	39850	39850	39850	0
95	20231212	193000	2881065650	39850	39850	39850	39850	0
96	20231212	192900	2881065650	39850	39850	39850	39850	0
97	20231212	192800	2881065650	39850	39850	39850	39850	0
98	20231212	192700	2881065650	39850	39850	39850	39850	0
99	20231212	192600	2881065650	39850	39850	39850	39850	0
100	20231212	192500	2881065650	39850	39850	39850	39850	0
101	20231212	192400	2881065650	39850	39850	39850	39850	0
102	20231212	192300	2881065650	39850	39850	39850	39850	0
103	20231212	192200	2881065650	39850	39850	39850	39850	0
104	20231212	192100	2881065650	39850	39850	39850	39850	0
105	20231212	192000	2881065650	39850	39850	39850	39850	0
106	20231212	191900	2881065650	39850	39850	39850	39850	0
107	20231212	191800	2881065650	39850	39850	39850	39850	0
108	20231212	191700	2881065650	39850	39850	39850	39850	0
109	20231212	191600	2881065650	39850	39850	39850	39850	0
110	20231212	191500	2881065650	39850	39850	39850	39850	0
111	20231212	191400	2881065650	39850	39850	39850	39850	0
112	20231212	191300	2881065650	39850	39850	39850	39850	0
113	20231212	191200	2881065650	39850	39850	39850	39850	0
114	20231212	191100	2881065650	39850	39850	39850	39850	0
115	20231212	191000	2881065650	39850	39850	39850	39850	0
116	20231212	190900	2881065650	39850	39850	39850	39850	0
117	20231212	190800	2881065650	39850	39850	39850	39850	0
118	20231212	190700	2881065650	39850	39850	39850	39850	0
119	20231212	190600	2881065650	39850	39850	39850	39850	0
120	20231212	190500	2881065650	39850	39850	39850	39850	0
121	20231212	190400	2881065650	39850	39850	39850	39850	0
122	20231212	190300	2881065650	39850	39850	39850	39850	507
123	20231212	190200	2881065650	39850	39850	39850	39850	0
124	20231212	190100	2881065650	39850	39850	39850	39850	0
125	20231212	190000	2881065650	39850	39850	39850	39850	0
126	20231212	185900	2881065650	39850	39850	39850	39850	0
127	20231212	185800	2881065650	39850	39850	39850	39850	0
128	20231212	185700	2881065650	39850	39850	39850	39850	0
129	20231212	185600	2881065650	39850	39850	39850	39850	0
130	20231212	185500	2881065650	39850	39850	39850	39850	0
131	20231212	185400	2881065650	39850	39850	39850	39850	0
132	20231212	185300	2881065650	39850	39850	39850	39850	0
133	20231212	185200	2881065650	39850	39850	39850	39850	0
134	20231212	185100	2881065650	39850	39850	39850	39850	0
135	20231212	185000	2881065650	39850	39850	39850	39850	0
136	20231212	184900	2881065650	39850	39850	39850	39850	0
137	20231212	184800	2881065650	39850	39850	39850	39850	0
138	20231212	184700	2881065650	39850	39850	39850	39850	0
139	20231212	184600	2881065650	39850	39850	39850	39850	0
140	20231212	184500	2881065650	39850	39850	39850	39850	0
141	20231212	184400	2881065650	39850	39850	39850	39850	0
142	20231212	184300	2881065650	39850	39850	39850	39850	0
143	20231212	184200	2881065650	39850	39850	39850	39850	0
144	20231212	184100	2881065650	39850	39850	39850	39850	0
145	20231212	184000	2881065650	39850	39850	39850	39850	0
146	20231212	183900	2881065650	39850	39850	39850	39850	0
147	20231212	183800	2881065650	39850	39850	39850	39850	0
148	20231212	183700	2881065650	39850	39850	39850	39850	0
149	20231212	183600	2881065650	39850	39850	39850	39850	0
150	20231212	183500	2881065650	39850	39850	39850	39850	0
151	20231212	183400	2881065650	39850	39850	39850	39850	0
152	20231212	183300	2881065650	39850	39850	39850	39850	507
153	20231212	183200	2881065650	39850	39850	39850	39850	0
154	20231212	183100	2881065650	39850	39850	39850	39850	0
155	20231212	183000	2881065650	39850	39850	39850	39850	0
156	20231212	182900	2881065650	39850	39850	39850	39850	0
157	20231212	182800	2881065650	39850	39850	39850	39850	0
158	20231212	182700	2881065650	39850	39850	39850	39850	0
159	20231212	182600	2881065650	39850	39850	39850	39850	0
160	20231212	182500	2881065650	39850	39850	39850	39850	0
161	20231212	182400	2881065650	39850	39850	39850	39850	0
162	20231212	182300	2881065650	39850	39850	39850	39850	0
163	20231212	182200	2881065650	39850	39850	39850	39850	0
164	20231212	182100	2881065650	39850	39850	39850	39850	0
165	20231212	182000	2881065650	39850	39850	39850	39850	0
166	20231212	181900	2881065650	39850	39850	39850	39850	0
167	20231212	181800	2881065650	39850	39850	39850	39850	0
168	20231212	181700	2881065650	39850	39850	39850	39850	0
169	20231212	181600	2881065650	39850	39850	39850	39850	0
170	20231212	181500	2881065650	39850	39850	39850	39850	0
171	20231212	181400	2881065650	39850	39850	39850	39850	0
172	20231212	181300	2881065650	39850	39850	39850	39850	0
173	20231212	181200	2881065650	39850	39850	39850	39850	0
174	20231212	181100	2881065650	39850	39850	39850	39850	0
175	20231212	181000	2881065650	39850	39850	39850	39850	0
176	20231212	180900	2881065650	39850	39850	39850	39850	0
177	20231212	180800	2881065650	39850	39850	39850	39850	0
178	20231212	180700	2881065650	39850	39850	39850	39850	0
179	20231212	180600	2881065650	39850	39850	39850	39850	0
180	20231212	180500	2881065650	39850	39850	39850	39850	0
181	20231212	180400	2881065650	39850	39850	39850	39850	0
182	20231212	180300	2881065650	39850	39850	39850	39850	507
183	20231212	180200	2881065650	39850	39850	39850	39850	0
184	20231212	180100	2881065650	39850	39850	39850	39850	0
185	20231212	180000	2881065650	39850	39850	39850	39850	0
186	20231212	175900	2881065650	39850	39850	39850	39850	0
187	20231212	175800	2881065650	39850	39850	39850	39850	0
188	20231212	175700	2881065650	39850	39850	39850	39850	0
189	20231212	175600	2881065650	39850	39850	39850	39850	0
190	20231212	175500	2881065650	39850	39850	39850	39850	0
191	20231212	175400	2881065650	39850	39850	39850	39850	0
192	20231212	175300	2881065650	39850	39850	39850	39850	0
193	20231212	175200	2881065650	39850	39850	39850	39850	0
194	20231212	175100	2881065650	39850	39850	39850	39850	0
195	20231212	175000	2881065650	39850	39850	39850	39850	0
196	20231212	174900	2881065650	39850	39850	39850	39850	0
197	20231212	174800	2881065650	39850	39850	39850	39850	0
198	20231212	174700	2881065650	39850	39850	39850	39850	0
199	20231212	174600	2881065650	39850	39850	39850	39850	0
200	20231212	174500	2881065650	39850	39850	39850	39850	0
201	20231212	174400	2881065650	39850	39850	39850	39850	0
202	20231212	174300	2881065650	39850	39850	39850	39850	0
203	20231212	174200	2881065650	39850	39850	39850	39850	0
204	20231212	174100	2881065650	39850	39850	39850	39850	0
205	20231212	174000	2881065650	39850	39850	39850	39850	0
206	20231212	173900	2881065650	39850	39850	39850	39850	0
207	20231212	173800	2881065650	39850	39850	39850	39850	0
208	20231212	173700	2881065650	39850	39850	39850	39850	0
209	20231212	173600	2881065650	39850	39850	39850	39850	0
210	20231212	173500	2881065650	39850	39850	39850	39850	0
211	20231212	173400	2881065650	39850	39850	39850	39850	0
212	20231212	173300	2881065650	39850	39850	39850	39850	507
213	20231212	173200	2881065650	39850	39850	39850	39850	0
214	20231212	173100	2881065650	39850	39850	39850	39850	0
215	20231212	173000	2881065650	39850	39850	39850	39850	0
216	20231212	172900	2881065650	39850	39850	39850	39850	0
217	20231212	172800	2881065650	39850	39850	39850	39850	0
218	20231212	172700	2881065650	39850	39850	39850	39850	0
219	20231212	172600	2881065650	39850	39850	39850	39850	0
220	20231212	172500	2881065650	39850	39850	39850	39850	0
221	20231212	172400	2881065650	39850	39850	39850	39850	0
222	20231212	172300	2881065650	39850	39850	39850	39850	0
223	20231212	172200	2881065650	39850	39850	39850	39850	0
224	20231212	172100	2881065650	39850	39850	39850	39850	0
225	20231212	172000	2881065650	39850	39850	39850	39850	0
226	20231212	171900	2881065650	39850	39850	39850	39850	0
227	20231212	171800	2881065650	39850	39850	39850	39850	0
228	20231212	171700	2881065650	39850	39850	39850	39850	0
229	20231212	171600	2881065650	39850	39850	39850	39850	0
230	20231212	171500	2881065650	39850	39850	39850	39850	0
231	20231212	171400	2881065650	39850	39850	39850	39850	0
232	20231212	171300	2881065650	39850	39850	39850	39850	0
233	20231212	171200	2881065650	39850	39850	39850	39850	0
234	20231212	171100	2881065650	39850	39850	39850	39850	0
235	20231212	171000	2881065650	39850	39850	39850	39850	0
236	20231212	170900	2881065650	39850	39850	39850	39850	0
237	20231212	170800	2881065650	39850	39850	39850	39850	0
238	20231212	170700	2881065650	39850	39850	39850	39850	0
239	20231212	170600	2881065650	39850	39850	39850	39850	0
240	20231212	170500	2881065650	39850	39850	39850	39850	0
241	20231212	170400	2881065650	39850	39850	39850	39850	0
242	20231212	170300	2881065650	39850	39850	39850	39850	507
243	20231212	170200	2881065650	39850	39850	39850	39850	0
244	20231212	170100	2881065650	39850	39850	39850	39850	0
245	20231212	170000	2881065650	39850	39850	39850	39850	0
246	20231212	165900	2881065650	39850	39850	39850	39850	0
247	20231212	165800	2881065650	39850	39850	39850	39850	0
248	20231212	165700	2881065650	39850	39850	39850	39850	0
249	20231212	165600	2881065650	39850	39850	39850	39850	0
250	20231212	165500	2881065650	39850	39850	39850	39850	0
251	20231212	165400	2881065650	39850	39850	39850	39850	0
252	20231212	165300	2881065650	39850	39850	39850	39850	0
253	20231212	165200	2881065650	39850	39850	39850	39850	0
254	20231212	165100	2881065650	39850	39850	39850	39850	0
255	20231212	165000	2881065650	39850	39850	39850	39850	0
256	20231212	164900	2881065650	39850	39850	39850	39850	0
257	20231212	164800	2881065650	39850	39850	39850	39850	0
258	20231212	164700	2881065650	39850	39850	39850	39850	0
259	20231212	164600	2881065650	39850	39850	39850	39850	0
260	20231212	164500	2881065650	39850	39850	39850	39850	0
261	20231212	164400	2881065650	39850	39850	39850	39850	0
262	20231212	164300	2881065650	39850	39850	39850	39850	0
263	20231212	164200	2881065650	39850	39850	39850	39850	0
264	20231212	164100	2881065650	39850	39850	39850	39850	0
265	20231212	164000	2881065650	39850	39850	39850	39850	0
266	20231212	163900	2881065650	39850	39850	39850	39850	0
267	20231212	163800	2881065650	39850	39850	39850	39850	0
268	20231212	163700	2881065650	39850	39850	39850	39850	0
269	20231212	163600	2881065650	39850	39850	39850	39850	0
270	20231212	163500	2881065650	39850	39850	39850	39850	0
271	20231212	163400	2881065650	39850	39850	39850	39850	0
272	20231212	163300	2881065650	39850	39850	39850	39850	507
273	20231212	163200	2881065650	39850	39850	39850	39850	0
274	20231212	163100	2881065650	39850	39850	39850	39850	0
275	20231212	163000	2881065650	39850	39850	39850	39850	0
276	20231212	162900	2881065650	39850	39850	39850	39850	0
277	20231212	162800	2881065650	39850	39850	39850	39850	0
278	20231212	162700	2881065650	39850	39850	39850	39850	0
279	20231212	162600	2881065650	39850	39850	39850	39850	0
280	20231212	162500	2881065650	39850	39850	39850	39850	0
281	20231212	162400	2881065650	39850	39850	39850	39850	0
282	20231212	162300	2881065650	39850	39850	39850	39850	0
283	20231212	162200	2881065650	39850	39850	39850	39850	0
284	20231212	162100	2881065650	39850	39850	39850	39850	0
285	20231212	162000	2881065650	39850	39850	39850	39850	0
286	20231212	161900	2881065650	39850	39850	39850	39850	0
287	20231212	161800	2881065650	39850	39850	39850	39850	0
288	20231212	161700	2881065650	39850	39850	39850	39850	0
289	20231212	161600	2881065650	39850	39850	39850	39850	0
290	20231212	161500	2881065650	39850	39850	39850	39850	0
291	20231212	161400	2881065650	39850	39850	39850	39850	0
292	20231212	161300	2881065650	39850	39850	39850	39850	0
293	20231212	161200	2881065650	39850	39850	39850	39850	0
294	20231212	161100	2881065650	39850	39850	39850	39850	0
295	20231212	161000	2881065650	39850	39850	39850	39850	0
296	20231212	160900	2881065650	39850	39850	39850	39850	0
297	20231212	160800	2881065650	39850	39850	39850	39850	0
298	20231212	160700	2881065650	39850	39850	39850	39850	0
299	20231212	160600	2881065650	39850	39850	39850	39850	0
300	20231212	160500	2881065650	39850	39850	39850	39850	0
301	20231212	160400	2881065650	39850	39850	39850	39850	0
302	20231212	160300	2881065650	39850	39850	39850	39850	507
303	20231212	160200	2881065650	39850	39850	39850	39850	0
304	20231212	160100	2881065650	39850	39850	39850	39850	0
305	20231212	160000	2881065650	39850	39850	39850	39850	0
306	20231212	155900	2881065650	39850	39850	39850	39850	0
307	20231212	155800	2881065650	39850	39850	39850	39850	0
308	20231212	155700	2881065650	39850	39850	39850	39850	0
309	20231212	155600	2881065650	39850	39850	39850	39850	0
310	20231212	155500	2881065650	39850	39850	39850	39850	0
311	20231212	155400	2881065650	39850	39850	39850	39850	0
312	20231212	155300	2881065650	39850	39850	39850	39850	0
313	20231212	155200	2881065650	39850	39850	39850	39850	0
314	20231212	155100	2881065650	39850	39850	39850	39850	0
315	20231212	155000	2881065650	39850	39850	39850	39850	0
316	20231212	154900	2881065650	39850	39850	39850	39850	0
317	20231212	154800	2881065650	39850	39850	39850	39850	0
318	20231212	154700	2881065650	39850	39850	39850	39850	0
319	20231212	154600	2881065650	39850	39850	39850	39850	0
320	20231212	154500	2881065650	39850	39850	39850	39850	0
321	20231212	154400	2881065650	39850	39850	39850	39850	0
322	20231212	154300	2881065650	39850	39850	39850	39850	0
323	20231212	154200	2881065650	39850	39850	39850	39850	0
324	20231212	154100	2881065650	39850	39850	39850	39850	0
325	20231212	154000	2881065650	39850	39850	39850	39850	0
326	20231212	153900	2881065650	39850	39850	39850	39850	0
327	20231212	153800	2881065650	39850	39850	39850	39850	0
328	20231212	153700	2881065650	39850	39850	39850	39850	0
329	20231212	153600	2881065650	39850	39850	39850	39850	0
330	20231212	153500	2881065650	39850	39850	39850	39850	0
331	20231212	153400	2881065650	39850	39850	39850	39850	0
332	20231212	153300	2881065650	39850	39850	39850	39850	507
333	20231212	153200	2881065650	39850	39850	39850	39850	0
334	20231212	153100	2881065650	39850	39850	39850	39850	0
335	20231212	153000	2881065650	39850	39850	39850	39850	507
336	20231212	152900	2860861700	39950	39950	39950	39950	0
337	20231212	152800	2860861700	39950	39950	39950	39950	0
338	20231212	152700	2860861700	39950	39950	39950	39950	0
339	20231212	152600	2860861700	39950	39950	39950	39950	0
340	20231212	152500	2860861700	39950	39950	39950	39950	0
341	20231212	152400	2860861700	39950	39950	39950	39950	0
342	20231212	152300	2860861700	39950	39950	39950	39950	0
343	20231212	152200	2860861700	39950	39950	39950	39950	0
344	20231212	152100	2860861700	39950	39950	39950	39950	0
345	20231212	152000	2860861700	39950	39950	39950	39950	0
346	20231212	151900	2860861700	39950	39700	39950	39700	189
347	20231212	151800	2853338200	39750	39850	39900	39750	136
348	20231212	151700	2847927850	39800	39800	39800	39800	100
349	20231212	151600	2843947850	39800	39850	39850	39800	188
350	20231212	151500	2836461050	39850	39850	39850	39850	13
351	20231212	151400	2835943000	39950	39950	39950	39950	44
352	20231212	151300	2834185200	39950	39900	39950	39900	46
353	20231212	151200	2832348000	39950	39950	39950	39800	96
354	20231212	151100	2828517450	39900	39950	39950	39900	265
355	20231212	151000	2817942150	39950	39950	40000	39950	320
356	20231212	150900	2805154250	39950	40000	40000	39950	221
357	20231212	150800	2796321850	40000	40050	40050	40000	101
358	20231212	150700	2792281400	40050	40000	40050	40000	87
359	20231212	150600	2788799200	40000	40000	40000	40000	157
360	20231212	150500	2782519200	40000	40000	40050	40000	328
361	20231212	150400	2769396000	40000	39850	40000	39850	647
362	20231212	150300	2743558200	39850	39850	39850	39850	35
363	20231212	150200	2742163450	39850	39800	39850	39800	40
364	20231212	150100	2740569550	39850	39850	39850	39850	89
365	20231212	150000	2737022900	39850	39850	39850	39850	83
366	20231212	145900	2733715350	39850	39850	39900	39850	67
367	20231212	145800	2731044900	39850	39850	39850	39850	16
368	20231212	145700	2730407300	39800	39800	39800	39800	50
369	20231212	145600	2728417300	39800	39800	39850	39800	100
370	20231212	145500	2724435650	39800	39800	39800	39800	33
371	20231212	145400	2723122250	39800	39850	39850	39800	1029
372	20231212	145300	2682167550	39850	39850	39850	39850	2
373	20231212	145200	2682087850	39850	39800	39850	39800	406
374	20231212	145100	2665928650	39800	39850	39900	39800	190
375	20231212	145000	2658360750	39900	39900	39900	39900	368
376	20231212	144900	2643677550	39900	39950	39950	39900	104
377	20231212	144800	2639527600	39950	39900	39950	39900	126
378	20231212	144700	2634499700	39900	39950	39950	39900	27
379	20231212	144600	2633422100	39950	39950	39950	39900	188
380	20231212	144500	2625918950	39900	39950	39950	39900	46
381	20231212	144400	2624083150	39950	39950	39950	39950	0
382	20231212	144300	2624083150	39950	40000	40000	39900	73
383	20231212	144200	2621166100	40000	40000	40000	40000	10
384	20231212	144100	2620766100	39900	40050	40050	39900	190
385	20231212	144000	2613166100	40050	40050	40050	40050	17
386	20231212	143900	2612485250	40050	40050	40050	40050	3
387	20231212	143800	2612365100	40000	39950	40050	39950	97
388	20231212	143700	2608483950	39950	39950	40000	39950	61
389	20231212	143600	2606045650	39900	39950	39950	39900	36
390	20231212	143500	2604608900	40000	40000	40000	39950	154
391	20231212	143400	2598455600	40000	40000	40000	40000	7
392	20231212	143300	2598175600	40050	40050	40050	40050	42
393	20231212	143200	2596493500	40050	40000	40050	39950	79
394	20231212	143100	2593333350	40000	40000	40000	40000	7
395	20231212	143000	2593053350	40000	40000	40000	40000	26
396	20231212	142900	2592013350	40050	40000	40050	40000	115
397	20231212	142800	2587410500	39950	39950	39950	39950	0
398	20231212	142700	2587410500	39950	40000	40000	39900	38
399	20231212	142600	2585892450	40000	39950	40000	39950	118
400	20231212	142500	2581177700	40000	39950	40000	39900	86
401	20231212	142400	2577740800	39950	39950	39950	39950	32
402	20231212	142300	2576462400	39900	39950	39950	39900	7
403	20231212	142200	2576182800	39900	40000	40000	39900	47
404	20231212	142100	2574303200	40000	39850	40000	39850	91
405	20231212	142000	2570671300	39850	39800	39850	39800	80
406	20231212	141900	2567486000	39800	39850	39850	39800	52
407	20231212	141800	2565415550	39850	39800	39850	39800	172
408	20231212	141700	2558569100	39800	39800	39800	39800	0
409	20231212	141600	2558569100	39800	39900	39900	39800	272
410	20231212	141500	2547742200	39850	39850	39850	39850	0
411	20231212	141400	2547742200	39850	39850	39850	39850	48
412	20231212	141300	2545829400	39850	39900	39900	39850	19
413	20231212	141200	2545071500	39850	39850	39850	39850	22
414	20231212	141100	2544194800	39900	39750	39900	39750	102
415	20231212	141000	2540134900	39750	39750	39800	39750	111
416	20231212	140900	2535722150	39700	39750	39800	39700	51
417	20231212	140800	2533693900	39750	39750	39750	39750	10
418	20231212	140700	2533296400	39700	39750	39750	39700	9
419	20231212	140600	2532938800	39700	39800	39900	39650	336
420	20231212	140500	2519596200	39800	39800	39800	39800	314
421	20231212	140400	2507099000	39800	39800	39800	39800	117
422	20231212	140300	2502442400	39850	39850	39900	39850	26
423	20231212	140200	2501406250	39800	39800	39850	39800	82
424	20231212	140100	2498142150	39850	39950	39950	39850	135
425	20231212	140000	2492757350	40000	40100	40100	40000	20
426	20231212	135900	2491956150	40150	40050	40150	40000	103
427	20231212	135800	2487828850	40050	40100	40150	40050	99
428	20231212	135700	2483862650	40100	40150	40150	40100	26
429	20231212	135600	2482818950	40100	40050	40100	40050	63
430	20231212	135500	2480293750	40100	40100	40100	40100	0
431	20231212	135400	2480293750	40100	40050	40100	40050	41
432	20231212	135300	2478650850	40050	40100	40100	40050	67
433	20231212	135200	2475965200	40100	40050	40100	40050	15
434	20231212	135100	2475364150	40050	40100	40100	40050	54
435	20231212	135000	2473200050	40100	40100	40150	40100	175
436	20231212	134900	2466180150	40150	40200	40200	40150	325
437	20231212	134800	2453121250	40200	40150	40200	40150	1142
438	20231212	134700	2407228050	40150	40100	40150	40100	98
439	20231212	134600	2403294450	40150	40100	40150	40100	14
440	20231212	134500	2402732550	40150	40100	40150	40100	229
441	20231212	134400	2393544300	40150	40150	40150	40100	82
442	20231212	134300	2390252250	40150	40100	40150	40050	40
443	20231212	134200	2388647900	40100	40100	40100	40100	8
444	20231212	134100	2388327100	40100	40100	40100	40100	103
445	20231212	134000	2384196800	40100	40100	40150	40100	74
446	20231212	133900	2381229350	40100	40000	40100	40000	1032
447	20231212	133800	2339872700	40000	40000	40000	39950	1178
448	20231212	133700	2292756200	39900	40000	40000	39900	145
449	20231212	133600	2286959800	40000	39950	40000	39950	44
450	20231212	133500	2285200850	40000	39950	40000	39950	178
451	20231212	133400	2278083150	39950	39950	39950	39950	6
452	20231212	133300	2277843450	39900	40000	40000	39900	104
453	20231212	133200	2273686900	39950	39950	39950	39950	7
454	20231212	133100	2273407250	39900	40000	40000	39900	105
455	20231212	133000	2269214150	40000	40050	40050	40000	56
456	20231212	132900	2266973100	40000	40000	40000	40000	75
457	20231212	132800	2263973100	40000	40000	40000	40000	500
458	20231212	132700	2243973100	40050	40000	40050	40000	118
459	20231212	132600	2239251200	39900	40000	40000	39900	135
460	20231212	132500	2233856900	40000	40000	40000	40000	70
461	20231212	132400	2231056900	40000	40000	40000	40000	40
462	20231212	132300	2229456900	40050	40050	40050	40050	94
463	20231212	132200	2225692200	40050	40000	40050	39950	250
464	20231212	132100	2215702250	40000	40050	40050	40000	62
465	20231212	132000	2213221850	40100	40050	40100	40000	160
466	20231212	131900	2206816100	40100	40050	40100	40050	32
467	20231212	131800	2205533250	40100	40150	40150	40100	184
468	20231212	131700	2198148250	40100	40100	40100	40100	62
469	20231212	131600	2195662050	40000	40000	40000	40000	51
470	20231212	131500	2193622050	39950	40000	40000	39950	79
471	20231212	131400	2190463100	40000	39900	40000	39900	59
472	20231212	131300	2188103300	40000	39900	40000	39850	133
473	20231212	131200	2182799700	39850	39900	39900	39850	102
474	20231212	131100	2178734500	39900	39950	40000	39900	261
475	20231212	131000	2168310950	39950	40000	40000	39950	77
476	20231212	130900	2165232350	40000	40050	40050	40000	9
477	20231212	130800	2164872050	40000	39900	40000	39900	103
478	20231212	130700	2160756000	39900	39900	39900	39900	7
479	20231212	130600	2160476700	39900	39900	39900	39900	16
480	20231212	130500	2159838300	39900	39850	39900	39850	28
481	20231212	130400	2158722150	39850	39850	39850	39850	2
482	20231212	130300	2158642450	39850	39800	39850	39800	44
483	20231212	130200	2156890500	39750	39850	39850	39750	152
484	20231212	130100	2150839700	39950	39850	39950	39800	168
485	20231212	130000	2144151550	39900	39850	39900	39700	1473
486	20231212	125900	2085645700	39900	39900	39900	39900	47
487	20231212	125800	2083770400	39900	39900	39950	39900	47
488	20231212	125700	2081894750	39950	39900	39950	39900	42
489	20231212	125600	2080218450	39900	40000	40000	39850	286
490	20231212	125500	2068797250	40000	40150	40150	39950	710
491	20231212	125400	2040367650	40150	40150	40150	40100	131
492	20231212	125300	2035109200	40150	40150	40200	40150	54
493	20231212	125200	2032938750	40150	40150	40150	40150	344
494	20231212	125100	2019127150	40100	40100	40150	40100	111
495	20231212	125000	2014676000	40100	40050	40100	40050	114
496	20231212	124900	2010105050	40100	40000	40100	40000	85
497	20231212	124800	2006701400	40050	40050	40050	40050	44
498	20231212	124700	2004939200	40100	40150	40150	40100	74
499	20231212	124600	2001969100	40150	40150	40150	40150	23
500	20231212	124500	2001045650	40000	40250	40250	40000	448
501	20231212	124400	1983105950	40250	40250	40250	40200	306
502	20231212	124300	1970794600	40200	40100	40250	40050	707
503	20231212	124200	1942407400	40050	40000	40050	40000	1101
504	20231212	124100	1898312400	40000	40100	40100	40000	304
505	20231212	124000	1886135100	40100	40100	40100	40100	123
506	20231212	123900	1881202800	40100	40050	40100	40050	130
507	20231212	123800	1875989850	40100	40050	40100	40050	120
508	20231212	123700	1871183000	40050	40050	40050	40000	81
509	20231212	123600	1867939450	40100	39900	40100	39900	596
510	20231212	123500	1844101650	39900	39850	39900	39850	449
511	20231212	123400	1826186750	39750	39800	39800	39750	74
512	20231212	123300	1823244400	39850	39900	39950	39850	232
513	20231212	123200	1813990050	39950	40000	40050	39950	611
514	20231212	123100	1789556350	40000	39900	40000	39900	1306
515	20231212	123000	1737344850	39950	39950	39950	39900	154
516	20231212	122900	1731198650	39950	39850	39950	39800	758
517	20231212	122800	1700964850	39800	39800	39800	39800	21
518	20231212	122700	1700129050	39800	39700	39800	39700	106
519	20231212	122600	1695910750	39700	39800	39800	39700	100
520	20231212	122500	1691933800	39800	39650	39800	39650	483
521	20231212	122400	1672733100	39650	39600	39650	39600	96
522	20231212	122300	1668928200	39650	39650	39650	39650	0
523	20231212	122200	1668928200	39650	39600	39650	39500	66
524	20231212	122100	1666315900	39550	39550	39550	39550	2
525	20231212	122000	1666236800	39550	39600	39600	39550	23
526	20231212	121900	1665326650	39600	39600	39600	39600	47
527	20231212	121800	1663465450	39550	39550	39550	39550	38
528	20231212	121700	1661962550	39650	39650	39650	39600	296
529	20231212	121600	1650235550	39650	39600	39650	39600	69
530	20231212	121500	1647502000	39500	39500	39500	39500	0
531	20231212	121400	1647502000	39500	39450	39500	39450	83
532	20231212	121300	1644225400	39400	39400	39400	39400	28
533	20231212	121200	1643122200	39200	39400	39400	39200	254
534	20231212	121100	1633151250	39450	39400	39450	39400	70
535	20231212	121000	1630392500	39250	39250	39250	39250	0
536	20231212	120900	1630392500	39250	39350	39350	39250	2025
537	20231212	120800	1550899350	39350	39400	39400	39350	86
538	20231212	120700	1547513950	39400	39350	39400	39350	63
539	20231212	120600	1545032950	39350	39350	39350	39350	10
540	20231212	120500	1544639450	39350	39350	39350	39300	90
541	20231212	120400	1541099550	39400	39450	39450	39400	151
542	20231212	120300	1535147500	39450	39450	39450	39400	135
543	20231212	120200	1529824250	39500	39500	39500	39500	6
544	20231212	120100	1529587250	39450	39550	39550	39450	12
545	20231212	120000	1529113650	39500	39550	39550	39500	100
546	20231212	115900	1525163300	39600	39550	39600	39550	23
547	20231212	115800	1524253550	39600	39600	39600	39600	63
548	20231212	115700	1521758750	39600	39650	39650	39600	118
549	20231212	115600	1517082450	39650	39650	39650	39600	31
550	20231212	115500	1515854350	39600	39550	39600	39550	60
551	20231212	115400	1513481150	39500	39500	39550	39500	48
552	20231212	115300	1511584400	39450	39450	39450	39450	15
553	20231212	115200	1510992650	39450	39350	39450	39300	314
554	20231212	115100	1498624250	39350	39500	39550	39100	1124
555	20231212	115000	1454459750	39550	39550	39550	39500	18
556	20231212	114900	1453748200	39650	39600	39650	39550	205
557	20231212	114800	1445632550	39600	39600	39600	39600	3
558	20231212	114700	1445513750	39650	39650	39650	39650	29
559	20231212	114600	1444363900	39650	39600	39650	39600	51
560	20231212	114500	1442341950	39650	39600	39650	39600	90
561	20231212	114400	1438777600	39600	39600	39650	39600	24
562	20231212	114300	1437826150	39600	39600	39600	39600	34
563	20231212	114200	1436479750	39600	39600	39600	39600	28
564	20231212	114100	1435370950	39600	39600	39600	39600	5
565	20231212	114000	1435172950	39600	39500	39600	39500	78
566	20231212	113900	1432084950	39500	39450	39500	39450	30
567	20231212	113800	1430901400	39500	39550	39550	39450	176
568	20231212	113700	1423949950	39550	39500	39550	39450	194
569	20231212	113600	1416287550	39550	39550	39550	39500	205
570	20231212	113500	1408180900	39600	39600	39600	39550	124
571	20231212	113400	1403271550	39650	39700	39750	39600	271
572	20231212	113300	1392518850	39700	39700	39750	39700	35
573	20231212	113200	1391129000	39750	39750	39750	39750	16
574	20231212	113100	1390493000	39750	39750	39800	39750	55
575	20231212	113000	1388306400	39750	39800	39800	39700	39
576	20231212	112900	1386756600	39800	39800	39800	39800	6
577	20231212	112800	1386517800	39800	39750	39800	39700	34
578	20231212	112700	1385165850	39750	39800	39850	39700	456
579	20231212	112600	1367035150	39900	39900	39900	39900	6
580	20231212	112500	1366795750	39900	39850	39900	39800	85
581	20231212	112400	1363407000	39800	39850	39850	39800	28
582	20231212	112300	1362292250	39850	39950	40000	39850	138
583	20231212	112200	1356786650	39950	39900	39950	39900	100
584	20231212	112100	1352792700	39950	39900	39950	39900	187
585	20231212	112000	1345325550	39950	39900	39950	39900	130
586	20231212	111900	1340136850	39900	39850	39900	39850	209
587	20231212	111800	1331803700	39850	39850	39900	39850	17
588	20231212	111700	1331125900	39850	39850	39850	39850	10
589	20231212	111600	1330727400	39800	39800	39900	39800	191
590	20231212	111500	1323120300	39800	39800	39800	39800	127
591	20231212	111400	1318065700	39750	39800	39800	39750	22
592	20231212	111300	1317191150	39800	39800	39800	39800	53
593	20231212	111200	1315081750	39800	39800	39800	39800	10
594	20231212	111100	1314683750	39750	39800	39800	39750	119
595	20231212	111000	1309953150	39800	39750	39800	39750	131
596	20231212	110900	1304742500	39800	39750	39800	39750	38
597	20231212	110800	1303231150	39800	39800	39800	39800	35
598	20231212	110700	1301838150	39800	39800	39800	39800	92
599	20231212	110600	1298176550	39800	39850	39850	39800	46
600	20231212	110500	1296345000	39750	39750	39750	39750	59
601	20231212	110400	1293999750	39750	39650	39800	39650	78
602	20231212	110300	1290904150	39650	39650	39650	39600	559
603	20231212	110200	1268744900	39650	39750	39750	39650	502
604	20231212	110100	1248835200	39800	39800	39850	39800	59
605	20231212	110000	1246486500	39750	39800	39800	39750	63
606	20231212	105900	1243981350	39800	39850	39950	39800	46
607	20231212	105800	1242149900	39850	40000	40000	39850	1324
608	20231212	105700	1189283900	39950	40000	40000	39950	138
609	20231212	105600	1183763950	40000	40050	40050	40000	55
610	20231212	105500	1181563450	40050	40100	40100	40050	253
611	20231212	105400	1171418450	40000	39950	40000	39950	130
612	20231212	105300	1166218950	40000	39950	40000	39950	371
613	20231212	105200	1151386000	39950	40000	40000	39950	82
614	20231212	105100	1148106550	40000	40000	40000	40000	19
615	20231212	105000	1147346550	40000	40250	40250	40000	791
616	20231212	104900	1115603650	40250	40250	40300	40250	140
617	20231212	104800	1109968050	40300	40300	40300	40200	846
618	20231212	104700	1075925750	40300	40150	40300	40150	885
619	20231212	104600	1040324750	40150	40000	40150	40000	1047
620	20231212	104500	998394700	39950	39950	40000	39950	326
621	20231212	104400	985355850	39950	39800	40000	39800	1290
622	20231212	104300	933900600	39800	39800	39850	39800	900
623	20231212	104200	898052950	39750	39750	39800	39750	66
624	20231212	104100	895428950	39750	39700	39750	39700	270
625	20231212	104000	884698050	39700	39650	39700	39650	75
626	20231212	103900	881720950	39600	39600	39600	39600	11
627	20231212	103800	881285350	39600	39700	39700	39550	1066
628	20231212	103700	839029100	39700	39650	39700	39600	251
629	20231212	103600	829076150	39650	39650	39650	39650	20
630	20231212	103500	828283150	39650	39650	39650	39650	179
631	20231212	103400	821185800	39650	39550	39650	39500	661
632	20231212	103300	795014500	39550	39500	39550	39500	128
633	20231212	103200	789954800	39500	39500	39500	39500	71
634	20231212	103100	787150300	39450	39450	39450	39450	46
635	20231212	103000	785335600	39450	39400	39450	39400	62
636	20231212	102900	782890450	39400	39400	39400	39400	145
637	20231212	102800	777177450	39400	39450	39450	39400	81
638	20231212	102700	773983250	39450	39450	39450	39400	183
639	20231212	102600	766769800	39450	39450	39450	39450	8
640	20231212	102500	766454200	39450	39400	39450	39400	51
641	20231212	102400	764443400	39450	39450	39450	39450	71
642	20231212	102300	761642450	39450	39400	39450	39400	119
643	20231212	102200	756947950	39450	39400	39450	39400	15
644	20231212	102100	756356450	39450	39400	39450	39400	123
645	20231212	102000	751507250	39450	39400	39450	39400	551
646	20231212	101900	729786950	39400	39300	39400	39300	464
647	20231212	101800	711518250	39250	39250	39250	39250	125
648	20231212	101700	706612000	39200	39200	39200	39200	10
649	20231212	101600	706220000	39200	39200	39200	39200	431
650	20231212	101500	689324800	39200	39200	39200	39100	197
651	20231212	101400	681613400	39200	39200	39200	39200	243
652	20231212	101300	672087800	39200	39200	39200	39200	105
653	20231212	101200	667971800	39150	39150	39150	39100	143
654	20231212	101100	662373450	39100	39150	39150	39100	32
655	20231212	101000	661120750	39150	39150	39150	39150	12
656	20231212	100900	660650950	39150	39100	39150	39100	98
657	20231212	100800	656816800	39050	39050	39050	39050	37
658	20231212	100700	655371950	39050	39050	39100	39050	1385
659	20231212	100600	601280500	38850	39000	39050	38850	579
660	20231212	100500	578748100	39050	39050	39050	39050	33
661	20231212	100400	577459450	39000	39000	39000	39000	0
662	20231212	100300	577459450	39000	39000	39000	39000	20
663	20231212	100200	576679450	39000	39000	39000	38950	27
664	20231212	100100	575626950	39000	38950	39000	38950	15
665	20231212	100000	575042600	39000	39000	39100	39000	59
666	20231212	095900	572741500	39050	39100	39100	39050	281
667	20231212	095800	561766350	39050	39100	39100	39050	150
668	20231212	095700	555901500	39150	39150	39150	39150	47
669	20231212	095600	554061450	39100	39100	39100	39100	70
670	20231212	095500	551324450	39100	39150	39150	39100	111
671	20231212	095400	546979300	39150	39150	39150	39150	156
672	20231212	095300	540871900	39150	39150	39150	39150	29
673	20231212	095200	539736550	39250	39100	39350	39100	1539
674	20231212	095100	479553250	39050	39050	39050	39050	53
675	20231212	095000	477483600	39050	39050	39050	39050	51
676	20231212	094900	475492050	38950	38950	38950	38950	0
677	20231212	094800	475492050	38950	38950	38950	38950	12
678	20231212	094700	475024650	38900	39000	39000	38900	284
679	20231212	094600	463967750	39050	39000	39050	38950	30
680	20231212	094500	462796450	38950	38950	38950	38950	99
681	20231212	094400	458940400	38950	38950	38950	38950	29
682	20231212	094300	457810850	38950	38950	38950	38950	0
683	20231212	094200	457810850	38950	38900	38950	38900	96
684	20231212	094100	454074150	38900	38900	38900	38900	51
685	20231212	094000	452090250	38900	38950	38950	38900	282
686	20231212	093900	441114050	39000	38950	39000	38950	48
687	20231212	093800	439242100	38900	38900	38900	38900	16
688	20231212	093700	438619700	38900	38950	38950	38900	197
689	20231212	093600	430950550	38950	38900	38950	38900	82
690	20231212	093500	427760550	38900	38950	38950	38900	196
691	20231212	093400	420132250	38950	38950	38950	38950	0
692	20231212	093300	420132250	38950	38950	38950	38950	112
693	20231212	093200	415769850	38950	38950	39000	38950	143
694	20231212	093100	410199950	38950	39000	39000	38950	297
695	20231212	093000	398617950	39000	39050	39050	38950	105
696	20231212	092900	394522000	39050	39050	39050	38950	280
697	20231212	092800	383600900	39100	39300	39350	39100	1413
698	20231212	092700	328311050	39300	39200	39300	39200	21
699	20231212	092600	327485850	39150	39150	39150	39150	2
700	20231212	092500	327407550	39150	39150	39150	39150	12
701	20231212	092400	326937750	39150	39150	39150	39100	117
702	20231212	092300	322357350	39150	39150	39150	39150	190
703	20231212	092200	314918850	39150	39300	39300	39150	102
704	20231212	092100	310918650	39300	39350	39350	39300	30
705	20231212	092000	309739100	39350	39350	39350	39350	50
706	20231212	091900	307771600	39150	39150	39150	39150	0
707	20231212	091800	307771600	39150	39250	39250	39150	601
708	20231212	091700	284237650	39200	39300	39300	39150	1164
709	20231212	091600	238590000	39300	39400	39400	39300	80
710	20231212	091500	235444000	39400	39300	39400	39300	147
711	20231212	091400	229666400	39300	39300	39300	39300	17
712	20231212	091300	228998300	39300	39450	39450	39300	329
713	20231212	091200	216040550	39450	39350	39450	39350	657
714	20231212	091100	190134750	39250	39500	39500	39250	864
715	20231212	091000	156080100	39500	39400	39500	39400	577
716	20231212	090900	133301200	39400	39150	39400	39150	896
717	20231212	090800	98046050	39050	39000	39050	39000	15
718	20231212	090700	97460900	39050	39150	39150	39050	216
719	20231212	090600	89022500	39150	39150	39200	39150	240
720	20231212	090500	79624100	39200	39200	39400	39150	116
721	20231212	090400	75069400	39400	39150	39400	39150	297
722	20231212	090300	63421300	39150	38900	39150	38900	183
723	20231212	090200	56294600	38850	38850	38850	38850	0
724	20231212	090100	56294600	38850	39000	39150	38850	950
725	20231212	090000	19306850	38750	38850	39000	38750	462