KissMeData/243840/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	204300	797248450	41800	41800	41800	41800	497
3	20231221	204200	797248450	41800	41800	41800	41800	0
4	20231221	204100	797248450	41800	41800	41800	41800	0
5	20231221	204000	797248450	41800	41800	41800	41800	0
6	20231221	203900	797248450	41800	41800	41800	41800	0
7	20231221	203800	797248450	41800	41800	41800	41800	0
8	20231221	203700	797248450	41800	41800	41800	41800	0
9	20231221	203600	797248450	41800	41800	41800	41800	0
10	20231221	203500	797248450	41800	41800	41800	41800	0
11	20231221	203400	797248450	41800	41800	41800	41800	0
12	20231221	203300	797248450	41800	41800	41800	41800	0
13	20231221	203200	797248450	41800	41800	41800	41800	0
14	20231221	203100	797248450	41800	41800	41800	41800	0
15	20231221	203000	797248450	41800	41800	41800	41800	0
16	20231221	202900	797248450	41800	41800	41800	41800	0
17	20231221	202800	797248450	41800	41800	41800	41800	0
18	20231221	202700	797248450	41800	41800	41800	41800	0
19	20231221	202600	797248450	41800	41800	41800	41800	0
20	20231221	202500	797248450	41800	41800	41800	41800	0
21	20231221	202400	797248450	41800	41800	41800	41800	0
22	20231221	202300	797248450	41800	41800	41800	41800	0
23	20231221	202200	797248450	41800	41800	41800	41800	0
24	20231221	202100	797248450	41800	41800	41800	41800	0
25	20231221	202000	797248450	41800	41800	41800	41800	0
26	20231221	201900	797248450	41800	41800	41800	41800	0
27	20231221	201800	797248450	41800	41800	41800	41800	0
28	20231221	201700	797248450	41800	41800	41800	41800	0
29	20231221	201600	797248450	41800	41800	41800	41800	0
30	20231221	201500	797248450	41800	41800	41800	41800	0
31	20231221	201400	797248450	41800	41800	41800	41800	0
32	20231221	201300	797248450	41800	41800	41800	41800	497
33	20231221	201200	797248450	41800	41800	41800	41800	0
34	20231221	201100	797248450	41800	41800	41800	41800	0
35	20231221	201000	797248450	41800	41800	41800	41800	0
36	20231221	200900	797248450	41800	41800	41800	41800	0
37	20231221	200800	797248450	41800	41800	41800	41800	0
38	20231221	200700	797248450	41800	41800	41800	41800	0
39	20231221	200600	797248450	41800	41800	41800	41800	0
40	20231221	200500	797248450	41800	41800	41800	41800	0
41	20231221	200400	797248450	41800	41800	41800	41800	0
42	20231221	200300	797248450	41800	41800	41800	41800	0
43	20231221	200200	797248450	41800	41800	41800	41800	0
44	20231221	200100	797248450	41800	41800	41800	41800	0
45	20231221	200000	797248450	41800	41800	41800	41800	0
46	20231221	195900	797248450	41800	41800	41800	41800	0
47	20231221	195800	797248450	41800	41800	41800	41800	0
48	20231221	195700	797248450	41800	41800	41800	41800	0
49	20231221	195600	797248450	41800	41800	41800	41800	0
50	20231221	195500	797248450	41800	41800	41800	41800	0
51	20231221	195400	797248450	41800	41800	41800	41800	0
52	20231221	195300	797248450	41800	41800	41800	41800	0
53	20231221	195200	797248450	41800	41800	41800	41800	0
54	20231221	195100	797248450	41800	41800	41800	41800	0
55	20231221	195000	797248450	41800	41800	41800	41800	0
56	20231221	194900	797248450	41800	41800	41800	41800	0
57	20231221	194800	797248450	41800	41800	41800	41800	0
58	20231221	194700	797248450	41800	41800	41800	41800	0
59	20231221	194600	797248450	41800	41800	41800	41800	0
60	20231221	194500	797248450	41800	41800	41800	41800	0
61	20231221	194400	797248450	41800	41800	41800	41800	0
62	20231221	194300	797248450	41800	41800	41800	41800	497
63	20231221	194200	797248450	41800	41800	41800	41800	0
64	20231221	194100	797248450	41800	41800	41800	41800	0
65	20231221	194000	797248450	41800	41800	41800	41800	0
66	20231221	193900	797248450	41800	41800	41800	41800	0
67	20231221	193800	797248450	41800	41800	41800	41800	0
68	20231221	193700	797248450	41800	41800	41800	41800	0
69	20231221	193600	797248450	41800	41800	41800	41800	0
70	20231221	193500	797248450	41800	41800	41800	41800	0
71	20231221	193400	797248450	41800	41800	41800	41800	0
72	20231221	193300	797248450	41800	41800	41800	41800	0
73	20231221	193200	797248450	41800	41800	41800	41800	0
74	20231221	193100	797248450	41800	41800	41800	41800	0
75	20231221	193000	797248450	41800	41800	41800	41800	0
76	20231221	192900	797248450	41800	41800	41800	41800	0
77	20231221	192800	797248450	41800	41800	41800	41800	0
78	20231221	192700	797248450	41800	41800	41800	41800	0
79	20231221	192600	797248450	41800	41800	41800	41800	0
80	20231221	192500	797248450	41800	41800	41800	41800	0
81	20231221	192400	797248450	41800	41800	41800	41800	0
82	20231221	192300	797248450	41800	41800	41800	41800	0
83	20231221	192200	797248450	41800	41800	41800	41800	0
84	20231221	192100	797248450	41800	41800	41800	41800	0
85	20231221	192000	797248450	41800	41800	41800	41800	0
86	20231221	191900	797248450	41800	41800	41800	41800	0
87	20231221	191800	797248450	41800	41800	41800	41800	0
88	20231221	191700	797248450	41800	41800	41800	41800	0
89	20231221	191600	797248450	41800	41800	41800	41800	0
90	20231221	191500	797248450	41800	41800	41800	41800	0
91	20231221	191400	797248450	41800	41800	41800	41800	0
92	20231221	191300	797248450	41800	41800	41800	41800	497
93	20231221	191200	797248450	41800	41800	41800	41800	0
94	20231221	191100	797248450	41800	41800	41800	41800	0
95	20231221	191000	797248450	41800	41800	41800	41800	0
96	20231221	190900	797248450	41800	41800	41800	41800	0
97	20231221	190800	797248450	41800	41800	41800	41800	0
98	20231221	190700	797248450	41800	41800	41800	41800	0
99	20231221	190600	797248450	41800	41800	41800	41800	0
100	20231221	190500	797248450	41800	41800	41800	41800	0
101	20231221	190400	797248450	41800	41800	41800	41800	0
102	20231221	190300	797248450	41800	41800	41800	41800	0
103	20231221	190200	797248450	41800	41800	41800	41800	0
104	20231221	190100	797248450	41800	41800	41800	41800	0
105	20231221	190000	797248450	41800	41800	41800	41800	0
106	20231221	185900	797248450	41800	41800	41800	41800	0
107	20231221	185800	797248450	41800	41800	41800	41800	0
108	20231221	185700	797248450	41800	41800	41800	41800	0
109	20231221	185600	797248450	41800	41800	41800	41800	0
110	20231221	185500	797248450	41800	41800	41800	41800	0
111	20231221	185400	797248450	41800	41800	41800	41800	0
112	20231221	185300	797248450	41800	41800	41800	41800	0
113	20231221	185200	797248450	41800	41800	41800	41800	0
114	20231221	185100	797248450	41800	41800	41800	41800	0
115	20231221	185000	797248450	41800	41800	41800	41800	0
116	20231221	184900	797248450	41800	41800	41800	41800	0
117	20231221	184800	797248450	41800	41800	41800	41800	0
118	20231221	184700	797248450	41800	41800	41800	41800	0
119	20231221	184600	797248450	41800	41800	41800	41800	0
120	20231221	184500	797248450	41800	41800	41800	41800	0
121	20231221	184400	797248450	41800	41800	41800	41800	0
122	20231221	184300	797248450	41800	41800	41800	41800	497
123	20231221	184200	797248450	41800	41800	41800	41800	0
124	20231221	184100	797248450	41800	41800	41800	41800	0
125	20231221	184000	797248450	41800	41800	41800	41800	0
126	20231221	183900	797248450	41800	41800	41800	41800	0
127	20231221	183800	797248450	41800	41800	41800	41800	0
128	20231221	183700	797248450	41800	41800	41800	41800	0
129	20231221	183600	797248450	41800	41800	41800	41800	0
130	20231221	183500	797248450	41800	41800	41800	41800	0
131	20231221	183400	797248450	41800	41800	41800	41800	0
132	20231221	183300	797248450	41800	41800	41800	41800	0
133	20231221	183200	797248450	41800	41800	41800	41800	0
134	20231221	183100	797248450	41800	41800	41800	41800	0
135	20231221	183000	797248450	41800	41800	41800	41800	0
136	20231221	182900	797248450	41800	41800	41800	41800	0
137	20231221	182800	797248450	41800	41800	41800	41800	0
138	20231221	182700	797248450	41800	41800	41800	41800	0
139	20231221	182600	797248450	41800	41800	41800	41800	0
140	20231221	182500	797248450	41800	41800	41800	41800	0
141	20231221	182400	797248450	41800	41800	41800	41800	0
142	20231221	182300	797248450	41800	41800	41800	41800	0
143	20231221	182200	797248450	41800	41800	41800	41800	0
144	20231221	182100	797248450	41800	41800	41800	41800	0
145	20231221	182000	797248450	41800	41800	41800	41800	0
146	20231221	181900	797248450	41800	41800	41800	41800	0
147	20231221	181800	797248450	41800	41800	41800	41800	0
148	20231221	181700	797248450	41800	41800	41800	41800	0
149	20231221	181600	797248450	41800	41800	41800	41800	0
150	20231221	181500	797248450	41800	41800	41800	41800	0
151	20231221	181400	797248450	41800	41800	41800	41800	0
152	20231221	181300	797248450	41800	41800	41800	41800	497
153	20231221	181200	797248450	41800	41800	41800	41800	0
154	20231221	181100	797248450	41800	41800	41800	41800	0
155	20231221	181000	797248450	41800	41800	41800	41800	0
156	20231221	180900	797248450	41800	41800	41800	41800	0
157	20231221	180800	797248450	41800	41800	41800	41800	0
158	20231221	180700	797248450	41800	41800	41800	41800	0
159	20231221	180600	797248450	41800	41800	41800	41800	0
160	20231221	180500	797248450	41800	41800	41800	41800	0
161	20231221	180400	797248450	41800	41800	41800	41800	0
162	20231221	180300	797248450	41800	41800	41800	41800	0
163	20231221	180200	797248450	41800	41800	41800	41800	0
164	20231221	180100	797248450	41800	41800	41800	41800	0
165	20231221	180000	797248450	41800	41800	41800	41800	0
166	20231221	175900	797248450	41800	41800	41800	41800	0
167	20231221	175800	797248450	41800	41800	41800	41800	0
168	20231221	175700	797248450	41800	41800	41800	41800	0
169	20231221	175600	797248450	41800	41800	41800	41800	0
170	20231221	175500	797248450	41800	41800	41800	41800	0
171	20231221	175400	797248450	41800	41800	41800	41800	0
172	20231221	175300	797248450	41800	41800	41800	41800	0
173	20231221	175200	797248450	41800	41800	41800	41800	0
174	20231221	175100	797248450	41800	41800	41800	41800	0
175	20231221	175000	797248450	41800	41800	41800	41800	0
176	20231221	174900	797248450	41800	41800	41800	41800	0
177	20231221	174800	797248450	41800	41800	41800	41800	0
178	20231221	174700	797248450	41800	41800	41800	41800	0
179	20231221	174600	797248450	41800	41800	41800	41800	0
180	20231221	174500	797248450	41800	41800	41800	41800	0
181	20231221	174400	797248450	41800	41800	41800	41800	0
182	20231221	174300	797248450	41800	41800	41800	41800	497
183	20231221	174200	797248450	41800	41800	41800	41800	0
184	20231221	174100	797248450	41800	41800	41800	41800	0
185	20231221	174000	797248450	41800	41800	41800	41800	0
186	20231221	173900	797248450	41800	41800	41800	41800	0
187	20231221	173800	797248450	41800	41800	41800	41800	0
188	20231221	173700	797248450	41800	41800	41800	41800	0
189	20231221	173600	797248450	41800	41800	41800	41800	0
190	20231221	173500	797248450	41800	41800	41800	41800	0
191	20231221	173400	797248450	41800	41800	41800	41800	0
192	20231221	173300	797248450	41800	41800	41800	41800	0
193	20231221	173200	797248450	41800	41800	41800	41800	0
194	20231221	173100	797248450	41800	41800	41800	41800	0
195	20231221	173000	797248450	41800	41800	41800	41800	0
196	20231221	172900	797248450	41800	41800	41800	41800	0
197	20231221	172800	797248450	41800	41800	41800	41800	0
198	20231221	172700	797248450	41800	41800	41800	41800	0
199	20231221	172600	797248450	41800	41800	41800	41800	0
200	20231221	172500	797248450	41800	41800	41800	41800	0
201	20231221	172400	797248450	41800	41800	41800	41800	0
202	20231221	172300	797248450	41800	41800	41800	41800	0
203	20231221	172200	797248450	41800	41800	41800	41800	0
204	20231221	172100	797248450	41800	41800	41800	41800	0
205	20231221	172000	797248450	41800	41800	41800	41800	0
206	20231221	171900	797248450	41800	41800	41800	41800	0
207	20231221	171800	797248450	41800	41800	41800	41800	0
208	20231221	171700	797248450	41800	41800	41800	41800	0
209	20231221	171600	797248450	41800	41800	41800	41800	0
210	20231221	171500	797248450	41800	41800	41800	41800	0
211	20231221	171400	797248450	41800	41800	41800	41800	0
212	20231221	171300	797248450	41800	41800	41800	41800	497
213	20231221	171200	797248450	41800	41800	41800	41800	0
214	20231221	171100	797248450	41800	41800	41800	41800	0
215	20231221	171000	797248450	41800	41800	41800	41800	0
216	20231221	170900	797248450	41800	41800	41800	41800	0
217	20231221	170800	797248450	41800	41800	41800	41800	0
218	20231221	170700	797248450	41800	41800	41800	41800	0
219	20231221	170600	797248450	41800	41800	41800	41800	0
220	20231221	170500	797248450	41800	41800	41800	41800	0
221	20231221	170400	797248450	41800	41800	41800	41800	0
222	20231221	170300	797248450	41800	41800	41800	41800	0
223	20231221	170200	797248450	41800	41800	41800	41800	0
224	20231221	170100	797248450	41800	41800	41800	41800	0
225	20231221	170000	797248450	41800	41800	41800	41800	0
226	20231221	165900	797248450	41800	41800	41800	41800	0
227	20231221	165800	797248450	41800	41800	41800	41800	0
228	20231221	165700	797248450	41800	41800	41800	41800	0
229	20231221	165600	797248450	41800	41800	41800	41800	0
230	20231221	165500	797248450	41800	41800	41800	41800	0
231	20231221	165400	797248450	41800	41800	41800	41800	0
232	20231221	165300	797248450	41800	41800	41800	41800	0
233	20231221	165200	797248450	41800	41800	41800	41800	0
234	20231221	165100	797248450	41800	41800	41800	41800	0
235	20231221	165000	797248450	41800	41800	41800	41800	0
236	20231221	164900	797248450	41800	41800	41800	41800	0
237	20231221	164800	797248450	41800	41800	41800	41800	0
238	20231221	164700	797248450	41800	41800	41800	41800	0
239	20231221	164600	797248450	41800	41800	41800	41800	0
240	20231221	164500	797248450	41800	41800	41800	41800	0
241	20231221	164400	797248450	41800	41800	41800	41800	0
242	20231221	164300	797248450	41800	41800	41800	41800	497
243	20231221	164200	797248450	41800	41800	41800	41800	0
244	20231221	164100	797248450	41800	41800	41800	41800	0
245	20231221	164000	797248450	41800	41800	41800	41800	0
246	20231221	163900	797248450	41800	41800	41800	41800	0
247	20231221	163800	797248450	41800	41800	41800	41800	0
248	20231221	163700	797248450	41800	41800	41800	41800	0
249	20231221	163600	797248450	41800	41800	41800	41800	0
250	20231221	163500	797248450	41800	41800	41800	41800	0
251	20231221	163400	797248450	41800	41800	41800	41800	0
252	20231221	163300	797248450	41800	41800	41800	41800	0
253	20231221	163200	797248450	41800	41800	41800	41800	0
254	20231221	163100	797248450	41800	41800	41800	41800	0
255	20231221	163000	797248450	41800	41800	41800	41800	0
256	20231221	162900	797248450	41800	41800	41800	41800	0
257	20231221	162800	797248450	41800	41800	41800	41800	0
258	20231221	162700	797248450	41800	41800	41800	41800	0
259	20231221	162600	797248450	41800	41800	41800	41800	0
260	20231221	162500	797248450	41800	41800	41800	41800	0
261	20231221	162400	797248450	41800	41800	41800	41800	0
262	20231221	162300	797248450	41800	41800	41800	41800	0
263	20231221	162200	797248450	41800	41800	41800	41800	0
264	20231221	162100	797248450	41800	41800	41800	41800	0
265	20231221	162000	797248450	41800	41800	41800	41800	0
266	20231221	161900	797248450	41800	41800	41800	41800	0
267	20231221	161800	797248450	41800	41800	41800	41800	0
268	20231221	161700	797248450	41800	41800	41800	41800	0
269	20231221	161600	797248450	41800	41800	41800	41800	0
270	20231221	161500	797248450	41800	41800	41800	41800	0
271	20231221	161400	797248450	41800	41800	41800	41800	0
272	20231221	161300	797248450	41800	41800	41800	41800	497
273	20231221	161200	797248450	41800	41800	41800	41800	0
274	20231221	161100	797248450	41800	41800	41800	41800	0
275	20231221	161000	797248450	41800	41800	41800	41800	0
276	20231221	160900	797248450	41800	41800	41800	41800	0
277	20231221	160800	797248450	41800	41800	41800	41800	0
278	20231221	160700	797248450	41800	41800	41800	41800	0
279	20231221	160600	797248450	41800	41800	41800	41800	0
280	20231221	160500	797248450	41800	41800	41800	41800	0
281	20231221	160400	797248450	41800	41800	41800	41800	0
282	20231221	160300	797248450	41800	41800	41800	41800	0
283	20231221	160200	797248450	41800	41800	41800	41800	0
284	20231221	160100	797248450	41800	41800	41800	41800	0
285	20231221	160000	797248450	41800	41800	41800	41800	0
286	20231221	155900	797248450	41800	41800	41800	41800	0
287	20231221	155800	797248450	41800	41800	41800	41800	0
288	20231221	155700	797248450	41800	41800	41800	41800	0
289	20231221	155600	797248450	41800	41800	41800	41800	0
290	20231221	155500	797248450	41800	41800	41800	41800	0
291	20231221	155400	797248450	41800	41800	41800	41800	0
292	20231221	155300	797248450	41800	41800	41800	41800	0
293	20231221	155200	797248450	41800	41800	41800	41800	0
294	20231221	155100	797248450	41800	41800	41800	41800	0
295	20231221	155000	797248450	41800	41800	41800	41800	0
296	20231221	154900	797248450	41800	41800	41800	41800	0
297	20231221	154800	797248450	41800	41800	41800	41800	0
298	20231221	154700	797248450	41800	41800	41800	41800	0
299	20231221	154600	797248450	41800	41800	41800	41800	0
300	20231221	154500	797248450	41800	41800	41800	41800	0
301	20231221	154400	797248450	41800	41800	41800	41800	0
302	20231221	154300	797248450	41800	41800	41800	41800	497
303	20231221	154200	797248450	41800	41800	41800	41800	0
304	20231221	154100	797248450	41800	41800	41800	41800	0
305	20231221	154000	797248450	41800	41800	41800	41800	0
306	20231221	153900	797248450	41800	41800	41800	41800	0
307	20231221	153800	797248450	41800	41800	41800	41800	0
308	20231221	153700	797248450	41800	41800	41800	41800	0
309	20231221	153600	797248450	41800	41800	41800	41800	0
310	20231221	153500	797248450	41800	41800	41800	41800	0
311	20231221	153400	797248450	41800	41800	41800	41800	0
312	20231221	153300	797248450	41800	41800	41800	41800	0
313	20231221	153200	797248450	41800	41800	41800	41800	0
314	20231221	153100	797248450	41800	41800	41800	41800	0
315	20231221	153000	797248450	41800	41800	41800	41800	497
316	20231221	152900	776473850	41800	41800	41800	41800	0
317	20231221	152800	776473850	41800	41800	41800	41800	0
318	20231221	152700	776473850	41800	41800	41800	41800	0
319	20231221	152600	776473850	41800	41800	41800	41800	0
320	20231221	152500	776473850	41800	41800	41800	41800	0
321	20231221	152400	776473850	41800	41800	41800	41800	0
322	20231221	152300	776473850	41800	41800	41800	41800	0
323	20231221	152200	776473850	41800	41800	41800	41800	0
324	20231221	152100	776473850	41800	41800	41800	41800	0
325	20231221	152000	776473850	41800	41800	41800	41800	0
326	20231221	151900	776473850	41800	41700	41800	41550	669
327	20231221	151800	748578900	41700	41750	41800	41700	98
328	20231221	151700	744487150	41750	41750	41750	41750	13
329	20231221	151600	743944400	41700	41750	41750	41700	49
330	20231221	151500	741901000	41700	41700	41700	41700	1
331	20231221	151400	741859300	41750	41800	41800	41700	8
332	20231221	151300	741525550	41800	41800	41800	41800	3
333	20231221	151200	741400150	41800	41800	41800	41800	1
334	20231221	151100	741358350	41700	41700	41700	41700	1
335	20231221	151000	741316650	41800	41750	41800	41750	19
336	20231221	150900	740523350	41750	41750	41750	41750	5
337	20231221	150800	740314600	41750	41750	41750	41750	0
338	20231221	150700	740314600	41750	41750	41750	41750	10
339	20231221	150600	739897100	41750	41550	41750	41550	24
340	20231221	150500	738898400	41600	41600	41600	41600	0
341	20231221	150400	738898400	41600	41600	41600	41600	0
342	20231221	150300	738898400	41600	41600	41600	41550	25
343	20231221	150200	737858450	41600	41600	41600	41600	14
344	20231221	150100	737276050	41600	41600	41600	41600	395
345	20231221	150000	720844050	41650	41650	41650	41650	344
346	20231221	145900	706516450	41700	41700	41700	41700	90
347	20231221	145800	702763450	41700	41700	41700	41700	1
348	20231221	145700	702721750	41750	41750	41750	41750	8
349	20231221	145600	702387750	41700	41700	41700	41700	1
350	20231221	145500	702346050	41750	41750	41750	41750	0
351	20231221	145400	702346050	41750	41750	41750	41750	1
352	20231221	145300	702304300	41700	41700	41700	41700	0
353	20231221	145200	702304300	41700	41750	41750	41700	23
354	20231221	145100	701345100	41700	41700	41700	41700	0
355	20231221	145000	701345100	41700	41700	41700	41700	0
356	20231221	144900	701345100	41700	41650	41700	41650	18
357	20231221	144800	700594550	41650	41650	41650	41650	0
358	20231221	144700	700594550	41650	41650	41650	41650	0
359	20231221	144600	700594550	41650	41650	41650	41650	2
360	20231221	144500	700511250	41650	41650	41650	41650	1
361	20231221	144400	700469600	41650	41650	41650	41650	1
362	20231221	144300	700427950	41700	41700	41700	41700	37
363	20231221	144200	698885050	41700	41650	41700	41650	153
364	20231221	144100	692512550	41600	41600	41600	41600	0
365	20231221	144000	692512550	41600	41600	41600	41600	0
366	20231221	143900	692512550	41600	41600	41600	41600	36
367	20231221	143800	691014950	41600	41600	41600	41600	53
368	20231221	143700	688810150	41600	41600	41600	41600	1
369	20231221	143600	688768550	41600	41600	41600	41600	1
370	20231221	143500	688726950	41600	41600	41600	41600	15
371	20231221	143400	688102950	41550	41550	41550	41550	2
372	20231221	143300	688019850	41650	41650	41650	41650	0
373	20231221	143200	688019850	41650	41650	41650	41650	0
374	20231221	143100	688019850	41650	41650	41650	41650	254
375	20231221	143000	677440750	41650	41650	41650	41650	2
376	20231221	142900	677357450	41650	41650	41650	41650	3
377	20231221	142800	677232500	41650	41650	41650	41650	0
378	20231221	142700	677232500	41650	41650	41650	41650	1
379	20231221	142600	677190850	41650	41650	41650	41650	3
380	20231221	142500	677065900	41650	41650	41650	41650	3
381	20231221	142400	676940950	41650	41650	41650	41650	0
382	20231221	142300	676940950	41650	41650	41650	41650	0
383	20231221	142200	676940950	41650	41650	41650	41650	2
384	20231221	142100	676857650	41650	41650	41650	41650	1
385	20231221	142000	676816000	41650	41650	41650	41650	13
386	20231221	141900	676274550	41650	41550	41650	41550	243
387	20231221	141800	666160450	41550	41550	41550	41550	0
388	20231221	141700	666160450	41550	41550	41550	41550	4
389	20231221	141600	665994250	41550	41550	41550	41550	2
390	20231221	141500	665911150	41550	41550	41550	41550	2
391	20231221	141400	665828050	41550	41550	41550	41550	3
392	20231221	141300	665703400	41550	41550	41550	41550	1
393	20231221	141200	665661850	41550	41550	41550	41550	1
394	20231221	141100	665620300	41550	41550	41550	41550	4
395	20231221	141000	665454100	41550	41550	41550	41550	2
396	20231221	140900	665371000	41550	41550	41550	41550	0
397	20231221	140800	665371000	41550	41550	41550	41550	5
398	20231221	140700	665163250	41550	41550	41550	41550	1
399	20231221	140600	665121700	41550	41550	41550	41550	1
400	20231221	140500	665080150	41550	41550	41550	41550	3
401	20231221	140400	664955500	41550	41550	41550	41550	2
402	20231221	140300	664872400	41550	41550	41550	41550	0
403	20231221	140200	664872400	41550	41550	41550	41550	1
404	20231221	140100	664830850	41550	41550	41550	41550	1
405	20231221	140000	664789300	41600	41600	41600	41600	27
406	20231221	135900	663666100	41600	41600	41600	41600	1
407	20231221	135800	663624500	41600	41600	41600	41600	15
408	20231221	135700	663000500	41600	41600	41600	41600	2
409	20231221	135600	662917300	41600	41600	41600	41600	2
410	20231221	135500	662834100	41600	41550	41600	41550	3
411	20231221	135400	662709400	41600	41550	41600	41550	38
412	20231221	135300	661128750	41550	41550	41550	41550	0
413	20231221	135200	661128750	41550	41550	41550	41550	1
414	20231221	135100	661087200	41550	41550	41550	41550	2
415	20231221	135000	661004100	41550	41550	41550	41550	18
416	20231221	134900	660256200	41550	41550	41550	41550	0
417	20231221	134800	660256200	41550	41550	41550	41550	0
418	20231221	134700	660256200	41550	41550	41550	41550	2
419	20231221	134600	660173100	41550	41550	41550	41550	13
420	20231221	134500	659632950	41550	41550	41550	41550	0
421	20231221	134400	659632950	41550	41550	41550	41550	1
422	20231221	134300	659591400	41550	41550	41550	41550	2
423	20231221	134200	659508300	41550	41550	41550	41550	4
424	20231221	134100	659342100	41550	41550	41550	41550	0
425	20231221	134000	659342100	41550	41550	41550	41550	1
426	20231221	133900	659300550	41550	41550	41550	41550	0
427	20231221	133800	659300550	41550	41550	41550	41550	6
428	20231221	133700	659051250	41550	41550	41550	41550	31
429	20231221	133600	657763200	41550	41550	41550	41550	5
430	20231221	133500	657555450	41550	41550	41550	41550	2
431	20231221	133400	657472350	41550	41550	41550	41550	2
432	20231221	133300	657389250	41550	41550	41550	41550	4
433	20231221	133200	657223050	41600	41600	41600	41600	3
434	20231221	133100	657098250	41600	41600	41600	41600	2
435	20231221	133000	657015050	41600	41600	41600	41600	10
436	20231221	132900	656599050	41600	41600	41600	41600	1
437	20231221	132800	656557450	41600	41650	41650	41600	108
438	20231221	132700	652059350	41650	41650	41650	41650	2
439	20231221	132600	651976050	41650	41650	41650	41650	4
440	20231221	132500	651809450	41650	41650	41650	41650	3
441	20231221	132400	651684500	41650	41650	41650	41650	0
442	20231221	132300	651684500	41650	41650	41650	41650	2
443	20231221	132200	651601200	41650	41650	41650	41650	2
444	20231221	132100	651517900	41650	41650	41650	41650	14
445	20231221	132000	650934800	41650	41650	41650	41650	2
446	20231221	131900	650851500	41650	41650	41650	41650	2
447	20231221	131800	650768200	41700	41650	41700	41650	2
448	20231221	131700	650684850	41650	41650	41650	41650	1
449	20231221	131600	650643200	41650	41650	41650	41650	1
450	20231221	131500	650601550	41650	41650	41650	41650	1
451	20231221	131400	650559900	41700	41700	41700	41700	0
452	20231221	131300	650559900	41700	41700	41700	41700	0
453	20231221	131200	650559900	41700	41700	41700	41700	3
454	20231221	131100	650434800	41700	41700	41700	41700	1
455	20231221	131000	650393100	41650	41650	41650	41650	162
456	20231221	130900	643645800	41600	41600	41600	41600	1
457	20231221	130800	643604200	41650	41650	41650	41650	0
458	20231221	130700	643604200	41650	41650	41650	41650	0
459	20231221	130600	643604200	41650	41650	41650	41650	7
460	20231221	130500	643312650	41650	41650	41650	41650	1
461	20231221	130400	643271000	41650	41550	41650	41550	126
462	20231221	130300	638028500	41550	41600	41600	41550	446
463	20231221	130200	619495350	41600	41700	41700	41600	1000
464	20231221	130100	577865400	41700	41650	41700	41650	30
465	20231221	130000	576615050	41650	41650	41650	41650	1
466	20231221	125900	576573400	41650	41650	41650	41650	0
467	20231221	125800	576573400	41650	41700	41700	41650	67
468	20231221	125700	573782350	41700	41700	41700	41700	0
469	20231221	125600	573782350	41700	41700	41700	41700	1
470	20231221	125500	573740650	41650	41650	41650	41650	0
471	20231221	125400	573740650	41650	41650	41650	41650	296
472	20231221	125300	561412250	41700	41750	41750	41700	527
473	20231221	125200	539435000	41800	41800	41800	41800	0
474	20231221	125100	539435000	41800	41800	41800	41750	503
475	20231221	125000	518434550	41800	41800	41800	41800	99
476	20231221	124900	514296350	41800	41800	41800	41800	1
477	20231221	124800	514254550	41800	41800	41800	41800	0
478	20231221	124700	514254550	41800	41800	41800	41800	3
479	20231221	124600	514129150	41800	41800	41800	41800	1
480	20231221	124500	514087350	41800	41800	41800	41800	0
481	20231221	124400	514087350	41800	41800	41800	41800	7
482	20231221	124300	513794750	41800	41800	41800	41800	78
483	20231221	124200	510534350	41800	41800	41800	41800	1
484	20231221	124100	510492550	41800	41800	41800	41800	0
485	20231221	124000	510492550	41800	41800	41800	41800	10
486	20231221	123900	510074550	41800	41800	41800	41800	3
487	20231221	123800	509949150	41800	41800	41800	41800	1
488	20231221	123700	509907350	41800	41800	41800	41800	3
489	20231221	123600	509781950	41800	41800	41800	41800	46
490	20231221	123500	507859150	41800	41800	41800	41800	0
491	20231221	123400	507859150	41800	41800	41800	41800	31
492	20231221	123300	506563350	41850	41850	41850	41850	0
493	20231221	123200	506563350	41850	41850	41850	41850	20
494	20231221	123100	505726350	41850	41900	41900	41850	3
495	20231221	123000	505600700	41850	41850	41850	41850	0
496	20231221	122900	505600700	41850	41850	41850	41850	4
497	20231221	122800	505433300	41850	41850	41850	41850	17
498	20231221	122700	504721850	41900	41900	41900	41900	0
499	20231221	122600	504721850	41900	41900	41900	41900	13
500	20231221	122500	504177150	41950	41950	41950	41950	12
501	20231221	122400	503673750	41950	41950	41950	41950	0
502	20231221	122300	503673750	41950	41950	41950	41950	0
503	20231221	122200	503673750	41950	42000	42000	41950	2
504	20231221	122100	503589800	42000	42000	42000	42000	53
505	20231221	122000	501363800	42000	42000	42000	42000	0
506	20231221	121900	501363800	42000	42000	42000	42000	20
507	20231221	121800	500523800	42000	42000	42000	42000	10
508	20231221	121700	500103800	42000	42000	42000	42000	226
509	20231221	121600	490611800	41900	41900	41900	41900	74
510	20231221	121500	487511200	41900	41900	41900	41900	1
511	20231221	121400	487469300	42000	42000	42000	42000	0
512	20231221	121300	487469300	42000	42000	42000	42000	339
513	20231221	121200	473231300	42000	42000	42000	42000	515
514	20231221	121100	451601300	42000	42000	42000	42000	170
515	20231221	121000	444461300	42000	42000	42000	42000	100
516	20231221	120900	440261300	42000	42050	42050	42000	100
517	20231221	120800	436059300	42050	42050	42050	42050	10
518	20231221	120700	435638800	42050	42050	42050	42050	0
519	20231221	120600	435638800	42050	42050	42050	42050	0
520	20231221	120500	435638800	42050	42000	42050	42000	100
521	20231221	120400	431438400	42000	42000	42000	42000	0
522	20231221	120300	431438400	42000	42000	42000	42000	24
523	20231221	120200	430430400	42050	42050	42050	42050	0
524	20231221	120100	430430400	42050	42050	42050	42050	0
525	20231221	120000	430430400	42050	42050	42050	42050	0
526	20231221	115900	430430400	42050	42050	42050	42050	0
527	20231221	115800	430430400	42050	42000	42050	42000	170
528	20231221	115700	423285650	42000	42000	42000	42000	1116
529	20231221	115600	376413650	42000	42000	42000	42000	11
530	20231221	115500	375951650	42000	42050	42050	42000	2
531	20231221	115400	375867600	42050	42050	42050	42050	0
532	20231221	115300	375867600	42050	42000	42050	42000	126
533	20231221	115200	370570050	42000	42000	42050	42000	309
534	20231221	115100	357586550	42050	41850	42050	41850	826
535	20231221	115000	322913300	41850	41850	41850	41850	0
536	20231221	114900	322913300	41850	41700	41850	41700	144
537	20231221	114800	316895650	41650	41700	41700	41650	526
538	20231221	114700	294962700	41700	41700	41700	41700	0
539	20231221	114600	294962700	41700	41650	41700	41650	226
540	20231221	114500	285548750	41650	41650	41650	41650	0
541	20231221	114400	285548750	41650	41450	41650	41450	641
542	20231221	114300	258928450	41500	41400	41500	41400	400
543	20231221	114200	242328950	41400	41400	41400	41400	5
544	20231221	114100	242121950	41400	41300	41400	41300	6
545	20231221	114000	241873650	41350	41350	41350	41350	8
546	20231221	113900	241542850	41300	41300	41300	41300	12
547	20231221	113800	241047250	41500	41300	41500	41300	20
548	20231221	113700	240219900	41250	41250	41250	41250	0
549	20231221	113600	240219900	41250	41250	41250	41250	1
550	20231221	113500	240178650	41300	41250	41300	41250	200
551	20231221	113400	231918800	41200	41200	41200	41200	0
552	20231221	113300	231918800	41200	41200	41200	41200	0
553	20231221	113200	231918800	41200	41200	41200	41200	0
554	20231221	113100	231918800	41200	41200	41200	41200	0
555	20231221	113000	231918800	41200	41200	41200	41200	0
556	20231221	112900	231918800	41200	41200	41200	41200	0
557	20231221	112800	231918800	41200	41200	41200	41200	26
558	20231221	112700	230847600	41250	41250	41250	41250	0
559	20231221	112600	230847600	41250	41300	41300	41250	140
560	20231221	112500	225067400	41350	41350	41350	41350	4
561	20231221	112400	224902000	41300	41300	41300	41300	0
562	20231221	112300	224902000	41300	41300	41300	41300	1
563	20231221	112200	224860700	41300	41300	41300	41300	11
564	20231221	112100	224406400	41450	41250	41450	41250	6
565	20231221	112000	224158400	41200	41200	41200	41200	0
566	20231221	111900	224158400	41200	41200	41200	41200	14
567	20231221	111800	223581600	41150	41150	41150	41150	2
568	20231221	111700	223499300	41150	41150	41150	41150	0
569	20231221	111600	223499300	41150	41150	41150	41150	0
570	20231221	111500	223499300	41150	41100	41150	41100	27
571	20231221	111400	222388300	41100	41100	41100	41100	1
572	20231221	111300	222347200	41100	41100	41100	41100	0
573	20231221	111200	222347200	41100	41150	41150	41100	13
574	20231221	111100	221812800	41200	41200	41200	41200	1
575	20231221	111000	221771600	41200	41200	41200	41200	2
576	20231221	110900	221689200	41200	41100	41200	41100	4
577	20231221	110800	221524500	41100	41100	41150	41100	155
578	20231221	110700	215153850	41100	41100	41100	41100	0
579	20231221	110600	215153850	41100	41050	41100	41050	29
580	20231221	110500	213962000	41050	41050	41050	41050	2
581	20231221	110400	213879900	41050	41050	41050	41050	2
582	20231221	110300	213797800	41000	41000	41000	41000	0
583	20231221	110200	213797800	41000	41000	41000	41000	29
584	20231221	110100	212608800	41000	41000	41000	41000	0
585	20231221	110000	212608800	41000	41000	41000	41000	11
586	20231221	105900	212157800	41000	41000	41000	41000	0
587	20231221	105800	212157800	41000	41050	41050	41000	202
588	20231221	105700	203875500	41000	41000	41000	41000	0
589	20231221	105600	203875500	41000	41050	41050	41000	172
590	20231221	105500	196822000	41150	41150	41150	41150	1
591	20231221	105400	196780850	41050	41100	41100	41050	241
592	20231221	105300	186885300	41150	41200	41200	41150	128
593	20231221	105200	181612650	41200	41250	41250	41200	119
594	20231221	105100	176709400	41250	41250	41250	41250	1
595	20231221	105000	176668150	41250	41250	41250	41250	1
596	20231221	104900	176626900	41200	41200	41200	41200	5
597	20231221	104800	176420900	41150	41150	41150	41150	0
598	20231221	104700	176420900	41150	41100	41150	41100	71
599	20231221	104600	173502300	41100	41200	41200	41100	400
600	20231221	104500	157050400	41250	41300	41300	41250	227
601	20231221	104400	147682600	41300	41300	41300	41300	0
602	20231221	104300	147682600	41300	41300	41300	41300	3
603	20231221	104200	147558700	41300	41300	41300	41300	1
604	20231221	104100	147517400	41300	41300	41300	41300	0
605	20231221	104000	147517400	41300	41300	41300	41300	5
606	20231221	103900	147310900	41300	41300	41300	41300	0
607	20231221	103800	147310900	41300	41300	41300	41300	0
608	20231221	103700	147310900	41300	41400	41400	41300	175
609	20231221	103600	140068950	41300	41350	41350	41300	87
610	20231221	103500	136471550	41350	41400	41400	41350	138
611	20231221	103400	130758400	41500	41500	41500	41500	0
612	20231221	103300	130758400	41500	41500	41500	41500	62
613	20231221	103200	128185400	41500	41500	41500	41500	1
614	20231221	103100	128143900	41450	41450	41450	41450	3
615	20231221	103000	128019550	41450	41450	41450	41450	13
616	20231221	102900	127480700	41500	41500	41500	41500	2
617	20231221	102800	127397700	41500	41500	41500	41500	17
618	20231221	102700	126692200	41500	41500	41600	41500	121
619	20231221	102600	121662000	41500	41500	41500	41500	0
620	20231221	102500	121662000	41500	41500	41500	41500	0
621	20231221	102400	121662000	41500	41500	41500	41500	1
622	20231221	102300	121620500	41400	41450	41450	41400	60
623	20231221	102200	119135900	41450	41450	41450	41450	20
624	20231221	102100	118306900	41600	41600	41600	41600	0
625	20231221	102000	118306900	41600	41450	41600	41450	10
626	20231221	101900	117891950	41450	41450	41450	41450	0
627	20231221	101800	117891950	41450	41450	41450	41450	50
628	20231221	101700	115819450	41500	41500	41500	41500	3
629	20231221	101600	115694950	41500	41500	41500	41500	1
630	20231221	101500	115653450	41500	41500	41500	41500	3
631	20231221	101400	115528950	41600	41600	41600	41600	1
632	20231221	101300	115487350	41600	41600	41600	41600	0
633	20231221	101200	115487350	41600	41600	41600	41600	0
634	20231221	101100	115487350	41600	41600	41600	41600	0
635	20231221	101000	115487350	41600	41450	41600	41400	369
636	20231221	100900	100148850	41450	41450	41450	41450	1
637	20231221	100800	100107400	41450	41450	41450	41450	22
638	20231221	100700	99195500	41500	41500	41500	41500	0
639	20231221	100600	99195500	41500	41500	41500	41500	1
640	20231221	100500	99154000	41450	41500	41500	41450	143
641	20231221	100400	93220050	41500	41500	41500	41500	0
642	20231221	100300	93220050	41500	41500	41500	41500	0
643	20231221	100200	93220050	41500	41550	41550	41500	8
644	20231221	100100	92887800	41600	41500	41600	41500	2
645	20231221	100000	92804700	41500	41550	41550	41500	50
646	20231221	095900	90729650	41500	41500	41500	41500	3
647	20231221	095800	90605150	41500	41550	41550	41500	100
648	20231221	095700	86450600	41550	41550	41550	41550	94
649	20231221	095600	82544900	41550	41550	41550	41550	13
650	20231221	095500	82004750	41550	41550	41550	41550	50
651	20231221	095400	79927250	41600	41600	41600	41600	1
652	20231221	095300	79885650	41550	41550	41550	41550	1
653	20231221	095200	79844100	41600	41600	41600	41600	2
654	20231221	095100	79760900	41550	41650	41650	41550	133
655	20231221	095000	74228050	41650	41650	41650	41650	3
656	20231221	094900	74103100	41600	41600	41600	41600	10
657	20231221	094800	73687100	41600	41600	41600	41600	1
658	20231221	094700	73645500	41650	41650	41650	41650	0
659	20231221	094600	73645500	41650	41650	41650	41650	0
660	20231221	094500	73645500	41650	41650	41650	41650	11
661	20231221	094400	73187350	41600	41600	41600	41600	0
662	20231221	094300	73187350	41600	41600	41600	41600	0
663	20231221	094200	73187350	41600	41600	41600	41600	0
664	20231221	094100	73187350	41600	41600	41600	41600	2
665	20231221	094000	73104150	41650	41650	41650	41650	0
666	20231221	093900	73104150	41650	41600	41650	41550	21
667	20231221	093800	72230900	41550	41550	41550	41550	0
668	20231221	093700	72230900	41550	41550	41550	41550	0
669	20231221	093600	72230900	41550	41550	41550	41550	100
670	20231221	093500	68075900	41600	41600	41600	41600	51
671	20231221	093400	65954300	41600	41600	41600	41600	2
672	20231221	093300	65871100	41550	41550	41550	41550	0
673	20231221	093200	65871100	41550	41550	41550	41550	10
674	20231221	093100	65455600	41550	41550	41550	41550	2
675	20231221	093000	65372500	41600	41600	41600	41600	0
676	20231221	092900	65372500	41600	41600	41600	41600	40
677	20231221	092800	63708500	41600	41600	41600	41600	3
678	20231221	092700	63583700	41650	41600	41650	41600	42
679	20231221	092600	61836400	41600	41600	41600	41600	1
680	20231221	092500	61794800	41650	41650	41650	41650	40
681	20231221	092400	60128800	41600	41600	41600	41600	20
682	20231221	092300	59296800	41650	41650	41650	41650	30
683	20231221	092200	58047300	41650	41650	41650	41650	0
684	20231221	092100	58047300	41650	41650	41650	41650	2
685	20231221	092000	57964000	41550	41550	41550	41550	0
686	20231221	091900	57964000	41550	41550	41550	41550	0
687	20231221	091800	57964000	41550	41650	41650	41550	290
688	20231221	091700	45910900	41650	41600	41650	41600	32
689	20231221	091600	44578550	41600	41550	41600	41550	2
690	20231221	091500	44495400	41600	41600	41600	41600	11
691	20231221	091400	44037800	41600	41550	41600	41550	35
692	20231221	091300	42583350	41550	41550	41550	41550	2
693	20231221	091200	42500250	41550	41600	41600	41500	13
694	20231221	091100	41960600	41550	41550	41550	41550	17
695	20231221	091000	41254250	41550	41550	41550	41550	1
696	20231221	090900	41212700	41550	41600	41600	41550	19
697	20231221	090800	40423150	41550	41550	41550	41500	30
698	20231221	090700	39177150	41500	41350	41500	41350	93
699	20231221	090600	35320400	41400	41400	41400	41400	3
700	20231221	090500	35196200	41300	41300	41300	41300	10
701	20231221	090400	34783200	41300	41450	41450	41300	2
702	20231221	090300	34700450	41450	41350	41500	41350	83
703	20231221	090200	31258800	41050	41450	41450	40850	561
704	20231221	090100	8225200	41650	41550	41650	41250	111
705	20231221	090000	3627400	41500	41750	41750	41500	87