KissMeData/120110/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	201200	2230669300	42350	42350	42350	42350	1043
3	20231213	201100	2230669300	42350	42350	42350	42350	0
4	20231213	201000	2230669300	42350	42350	42350	42350	0
5	20231213	200900	2230669300	42350	42350	42350	42350	0
6	20231213	200800	2230669300	42350	42350	42350	42350	0
7	20231213	200700	2230669300	42350	42350	42350	42350	0
8	20231213	200600	2230669300	42350	42350	42350	42350	0
9	20231213	200500	2230669300	42350	42350	42350	42350	0
10	20231213	200400	2230669300	42350	42350	42350	42350	0
11	20231213	200300	2230669300	42350	42350	42350	42350	0
12	20231213	200200	2230669300	42350	42350	42350	42350	0
13	20231213	200100	2230669300	42350	42350	42350	42350	0
14	20231213	200000	2230669300	42350	42350	42350	42350	0
15	20231213	195900	2230669300	42350	42350	42350	42350	0
16	20231213	195800	2230669300	42350	42350	42350	42350	0
17	20231213	195700	2230669300	42350	42350	42350	42350	0
18	20231213	195600	2230669300	42350	42350	42350	42350	0
19	20231213	195500	2230669300	42350	42350	42350	42350	0
20	20231213	195400	2230669300	42350	42350	42350	42350	0
21	20231213	195300	2230669300	42350	42350	42350	42350	0
22	20231213	195200	2230669300	42350	42350	42350	42350	0
23	20231213	195100	2230669300	42350	42350	42350	42350	0
24	20231213	195000	2230669300	42350	42350	42350	42350	0
25	20231213	194900	2230669300	42350	42350	42350	42350	0
26	20231213	194800	2230669300	42350	42350	42350	42350	0
27	20231213	194700	2230669300	42350	42350	42350	42350	0
28	20231213	194600	2230669300	42350	42350	42350	42350	0
29	20231213	194500	2230669300	42350	42350	42350	42350	0
30	20231213	194400	2230669300	42350	42350	42350	42350	0
31	20231213	194300	2230669300	42350	42350	42350	42350	0
32	20231213	194200	2230669300	42350	42350	42350	42350	1043
33	20231213	194100	2230669300	42350	42350	42350	42350	0
34	20231213	194000	2230669300	42350	42350	42350	42350	0
35	20231213	193900	2230669300	42350	42350	42350	42350	0
36	20231213	193800	2230669300	42350	42350	42350	42350	0
37	20231213	193700	2230669300	42350	42350	42350	42350	0
38	20231213	193600	2230669300	42350	42350	42350	42350	0
39	20231213	193500	2230669300	42350	42350	42350	42350	0
40	20231213	193400	2230669300	42350	42350	42350	42350	0
41	20231213	193300	2230669300	42350	42350	42350	42350	0
42	20231213	193200	2230669300	42350	42350	42350	42350	0
43	20231213	193100	2230669300	42350	42350	42350	42350	0
44	20231213	193000	2230669300	42350	42350	42350	42350	0
45	20231213	192900	2230669300	42350	42350	42350	42350	0
46	20231213	192800	2230669300	42350	42350	42350	42350	0
47	20231213	192700	2230669300	42350	42350	42350	42350	0
48	20231213	192600	2230669300	42350	42350	42350	42350	0
49	20231213	192500	2230669300	42350	42350	42350	42350	0
50	20231213	192400	2230669300	42350	42350	42350	42350	0
51	20231213	192300	2230669300	42350	42350	42350	42350	0
52	20231213	192200	2230669300	42350	42350	42350	42350	0
53	20231213	192100	2230669300	42350	42350	42350	42350	0
54	20231213	192000	2230669300	42350	42350	42350	42350	0
55	20231213	191900	2230669300	42350	42350	42350	42350	0
56	20231213	191800	2230669300	42350	42350	42350	42350	0
57	20231213	191700	2230669300	42350	42350	42350	42350	0
58	20231213	191600	2230669300	42350	42350	42350	42350	0
59	20231213	191500	2230669300	42350	42350	42350	42350	0
60	20231213	191400	2230669300	42350	42350	42350	42350	0
61	20231213	191300	2230669300	42350	42350	42350	42350	0
62	20231213	191200	2230669300	42350	42350	42350	42350	1043
63	20231213	191100	2230669300	42350	42350	42350	42350	0
64	20231213	191000	2230669300	42350	42350	42350	42350	0
65	20231213	190900	2230669300	42350	42350	42350	42350	0
66	20231213	190800	2230669300	42350	42350	42350	42350	0
67	20231213	190700	2230669300	42350	42350	42350	42350	0
68	20231213	190600	2230669300	42350	42350	42350	42350	0
69	20231213	190500	2230669300	42350	42350	42350	42350	0
70	20231213	190400	2230669300	42350	42350	42350	42350	0
71	20231213	190300	2230669300	42350	42350	42350	42350	0
72	20231213	190200	2230669300	42350	42350	42350	42350	0
73	20231213	190100	2230669300	42350	42350	42350	42350	0
74	20231213	190000	2230669300	42350	42350	42350	42350	0
75	20231213	185900	2230669300	42350	42350	42350	42350	0
76	20231213	185800	2230669300	42350	42350	42350	42350	0
77	20231213	185700	2230669300	42350	42350	42350	42350	0
78	20231213	185600	2230669300	42350	42350	42350	42350	0
79	20231213	185500	2230669300	42350	42350	42350	42350	0
80	20231213	185400	2230669300	42350	42350	42350	42350	0
81	20231213	185300	2230669300	42350	42350	42350	42350	0
82	20231213	185200	2230669300	42350	42350	42350	42350	0
83	20231213	185100	2230669300	42350	42350	42350	42350	0
84	20231213	185000	2230669300	42350	42350	42350	42350	0
85	20231213	184900	2230669300	42350	42350	42350	42350	0
86	20231213	184800	2230669300	42350	42350	42350	42350	0
87	20231213	184700	2230669300	42350	42350	42350	42350	0
88	20231213	184600	2230669300	42350	42350	42350	42350	0
89	20231213	184500	2230669300	42350	42350	42350	42350	0
90	20231213	184400	2230669300	42350	42350	42350	42350	0
91	20231213	184300	2230669300	42350	42350	42350	42350	0
92	20231213	184200	2230669300	42350	42350	42350	42350	1043
93	20231213	184100	2230669300	42350	42350	42350	42350	0
94	20231213	184000	2230669300	42350	42350	42350	42350	0
95	20231213	183900	2230669300	42350	42350	42350	42350	0
96	20231213	183800	2230669300	42350	42350	42350	42350	0
97	20231213	183700	2230669300	42350	42350	42350	42350	0
98	20231213	183600	2230669300	42350	42350	42350	42350	0
99	20231213	183500	2230669300	42350	42350	42350	42350	0
100	20231213	183400	2230669300	42350	42350	42350	42350	0
101	20231213	183300	2230669300	42350	42350	42350	42350	0
102	20231213	183200	2230669300	42350	42350	42350	42350	0
103	20231213	183100	2230669300	42350	42350	42350	42350	0
104	20231213	183000	2230669300	42350	42350	42350	42350	0
105	20231213	182900	2230669300	42350	42350	42350	42350	0
106	20231213	182800	2230669300	42350	42350	42350	42350	0
107	20231213	182700	2230669300	42350	42350	42350	42350	0
108	20231213	182600	2230669300	42350	42350	42350	42350	0
109	20231213	182500	2230669300	42350	42350	42350	42350	0
110	20231213	182400	2230669300	42350	42350	42350	42350	0
111	20231213	182300	2230669300	42350	42350	42350	42350	0
112	20231213	182200	2230669300	42350	42350	42350	42350	0
113	20231213	182100	2230669300	42350	42350	42350	42350	0
114	20231213	182000	2230669300	42350	42350	42350	42350	0
115	20231213	181900	2230669300	42350	42350	42350	42350	0
116	20231213	181800	2230669300	42350	42350	42350	42350	0
117	20231213	181700	2230669300	42350	42350	42350	42350	0
118	20231213	181600	2230669300	42350	42350	42350	42350	0
119	20231213	181500	2230669300	42350	42350	42350	42350	0
120	20231213	181400	2230669300	42350	42350	42350	42350	0
121	20231213	181300	2230669300	42350	42350	42350	42350	0
122	20231213	181200	2230669300	42350	42350	42350	42350	1043
123	20231213	181100	2230669300	42350	42350	42350	42350	0
124	20231213	181000	2230669300	42350	42350	42350	42350	0
125	20231213	180900	2230669300	42350	42350	42350	42350	0
126	20231213	180800	2230669300	42350	42350	42350	42350	0
127	20231213	180700	2230669300	42350	42350	42350	42350	0
128	20231213	180600	2230669300	42350	42350	42350	42350	0
129	20231213	180500	2230669300	42350	42350	42350	42350	0
130	20231213	180400	2230669300	42350	42350	42350	42350	0
131	20231213	180300	2230669300	42350	42350	42350	42350	0
132	20231213	180200	2230669300	42350	42350	42350	42350	0
133	20231213	180100	2230669300	42350	42350	42350	42350	0
134	20231213	180000	2230669300	42350	42350	42350	42350	0
135	20231213	175900	2230669300	42350	42350	42350	42350	0
136	20231213	175800	2230669300	42350	42350	42350	42350	0
137	20231213	175700	2230669300	42350	42350	42350	42350	0
138	20231213	175600	2230669300	42350	42350	42350	42350	0
139	20231213	175500	2230669300	42350	42350	42350	42350	0
140	20231213	175400	2230669300	42350	42350	42350	42350	0
141	20231213	175300	2230669300	42350	42350	42350	42350	0
142	20231213	175200	2230669300	42350	42350	42350	42350	0
143	20231213	175100	2230669300	42350	42350	42350	42350	0
144	20231213	175000	2230669300	42350	42350	42350	42350	0
145	20231213	174900	2230669300	42350	42350	42350	42350	0
146	20231213	174800	2230669300	42350	42350	42350	42350	0
147	20231213	174700	2230669300	42350	42350	42350	42350	0
148	20231213	174600	2230669300	42350	42350	42350	42350	0
149	20231213	174500	2230669300	42350	42350	42350	42350	0
150	20231213	174400	2230669300	42350	42350	42350	42350	0
151	20231213	174300	2230669300	42350	42350	42350	42350	0
152	20231213	174200	2230669300	42350	42350	42350	42350	1043
153	20231213	174100	2230669300	42350	42350	42350	42350	0
154	20231213	174000	2230669300	42350	42350	42350	42350	0
155	20231213	173900	2230669300	42350	42350	42350	42350	0
156	20231213	173800	2230669300	42350	42350	42350	42350	0
157	20231213	173700	2230669300	42350	42350	42350	42350	0
158	20231213	173600	2230669300	42350	42350	42350	42350	0
159	20231213	173500	2230669300	42350	42350	42350	42350	0
160	20231213	173400	2230669300	42350	42350	42350	42350	0
161	20231213	173300	2230669300	42350	42350	42350	42350	0
162	20231213	173200	2230669300	42350	42350	42350	42350	0
163	20231213	173100	2230669300	42350	42350	42350	42350	0
164	20231213	173000	2230669300	42350	42350	42350	42350	0
165	20231213	172900	2230669300	42350	42350	42350	42350	0
166	20231213	172800	2230669300	42350	42350	42350	42350	0
167	20231213	172700	2230669300	42350	42350	42350	42350	0
168	20231213	172600	2230669300	42350	42350	42350	42350	0
169	20231213	172500	2230669300	42350	42350	42350	42350	0
170	20231213	172400	2230669300	42350	42350	42350	42350	0
171	20231213	172300	2230669300	42350	42350	42350	42350	0
172	20231213	172200	2230669300	42350	42350	42350	42350	0
173	20231213	172100	2230669300	42350	42350	42350	42350	0
174	20231213	172000	2230669300	42350	42350	42350	42350	0
175	20231213	171900	2230669300	42350	42350	42350	42350	0
176	20231213	171800	2230669300	42350	42350	42350	42350	0
177	20231213	171700	2230669300	42350	42350	42350	42350	0
178	20231213	171600	2230669300	42350	42350	42350	42350	0
179	20231213	171500	2230669300	42350	42350	42350	42350	0
180	20231213	171400	2230669300	42350	42350	42350	42350	0
181	20231213	171300	2230669300	42350	42350	42350	42350	0
182	20231213	171200	2230669300	42350	42350	42350	42350	1043
183	20231213	171100	2230669300	42350	42350	42350	42350	0
184	20231213	171000	2230669300	42350	42350	42350	42350	0
185	20231213	170900	2230669300	42350	42350	42350	42350	0
186	20231213	170800	2230669300	42350	42350	42350	42350	0
187	20231213	170700	2230669300	42350	42350	42350	42350	0
188	20231213	170600	2230669300	42350	42350	42350	42350	0
189	20231213	170500	2230669300	42350	42350	42350	42350	0
190	20231213	170400	2230669300	42350	42350	42350	42350	0
191	20231213	170300	2230669300	42350	42350	42350	42350	0
192	20231213	170200	2230669300	42350	42350	42350	42350	0
193	20231213	170100	2230669300	42350	42350	42350	42350	0
194	20231213	170000	2230669300	42350	42350	42350	42350	0
195	20231213	165900	2230669300	42350	42350	42350	42350	0
196	20231213	165800	2230669300	42350	42350	42350	42350	0
197	20231213	165700	2230669300	42350	42350	42350	42350	0
198	20231213	165600	2230669300	42350	42350	42350	42350	0
199	20231213	165500	2230669300	42350	42350	42350	42350	0
200	20231213	165400	2230669300	42350	42350	42350	42350	0
201	20231213	165300	2230669300	42350	42350	42350	42350	0
202	20231213	165200	2230669300	42350	42350	42350	42350	0
203	20231213	165100	2230669300	42350	42350	42350	42350	0
204	20231213	165000	2230669300	42350	42350	42350	42350	0
205	20231213	164900	2230669300	42350	42350	42350	42350	0
206	20231213	164800	2230669300	42350	42350	42350	42350	0
207	20231213	164700	2230669300	42350	42350	42350	42350	0
208	20231213	164600	2230669300	42350	42350	42350	42350	0
209	20231213	164500	2230669300	42350	42350	42350	42350	0
210	20231213	164400	2230669300	42350	42350	42350	42350	0
211	20231213	164300	2230669300	42350	42350	42350	42350	0
212	20231213	164200	2230669300	42350	42350	42350	42350	1043
213	20231213	164100	2230669300	42350	42350	42350	42350	0
214	20231213	164000	2230669300	42350	42350	42350	42350	0
215	20231213	163900	2230669300	42350	42350	42350	42350	0
216	20231213	163800	2230669300	42350	42350	42350	42350	0
217	20231213	163700	2230669300	42350	42350	42350	42350	0
218	20231213	163600	2230669300	42350	42350	42350	42350	0
219	20231213	163500	2230669300	42350	42350	42350	42350	0
220	20231213	163400	2230669300	42350	42350	42350	42350	0
221	20231213	163300	2230669300	42350	42350	42350	42350	0
222	20231213	163200	2230669300	42350	42350	42350	42350	0
223	20231213	163100	2230669300	42350	42350	42350	42350	0
224	20231213	163000	2230669300	42350	42350	42350	42350	0
225	20231213	162900	2230669300	42350	42350	42350	42350	0
226	20231213	162800	2230669300	42350	42350	42350	42350	0
227	20231213	162700	2230669300	42350	42350	42350	42350	0
228	20231213	162600	2230669300	42350	42350	42350	42350	0
229	20231213	162500	2230669300	42350	42350	42350	42350	0
230	20231213	162400	2230669300	42350	42350	42350	42350	0
231	20231213	162300	2230669300	42350	42350	42350	42350	0
232	20231213	162200	2230669300	42350	42350	42350	42350	0
233	20231213	162100	2230669300	42350	42350	42350	42350	0
234	20231213	162000	2230669300	42350	42350	42350	42350	0
235	20231213	161900	2230669300	42350	42350	42350	42350	0
236	20231213	161800	2230669300	42350	42350	42350	42350	0
237	20231213	161700	2230669300	42350	42350	42350	42350	0
238	20231213	161600	2230669300	42350	42350	42350	42350	0
239	20231213	161500	2230669300	42350	42350	42350	42350	0
240	20231213	161400	2230669300	42350	42350	42350	42350	0
241	20231213	161300	2230669300	42350	42350	42350	42350	0
242	20231213	161200	2230669300	42350	42350	42350	42350	1043
243	20231213	161100	2230669300	42350	42350	42350	42350	0
244	20231213	161000	2230669300	42350	42350	42350	42350	0
245	20231213	160900	2230669300	42350	42350	42350	42350	0
246	20231213	160800	2230669300	42350	42350	42350	42350	0
247	20231213	160700	2230669300	42350	42350	42350	42350	0
248	20231213	160600	2230669300	42350	42350	42350	42350	0
249	20231213	160500	2230669300	42350	42350	42350	42350	0
250	20231213	160400	2230669300	42350	42350	42350	42350	0
251	20231213	160300	2230669300	42350	42350	42350	42350	0
252	20231213	160200	2230669300	42350	42350	42350	42350	0
253	20231213	160100	2230669300	42350	42350	42350	42350	0
254	20231213	160000	2230669300	42350	42350	42350	42350	0
255	20231213	155900	2230669300	42350	42350	42350	42350	0
256	20231213	155800	2230669300	42350	42350	42350	42350	0
257	20231213	155700	2230669300	42350	42350	42350	42350	0
258	20231213	155600	2230669300	42350	42350	42350	42350	0
259	20231213	155500	2230669300	42350	42350	42350	42350	0
260	20231213	155400	2230669300	42350	42350	42350	42350	0
261	20231213	155300	2230669300	42350	42350	42350	42350	0
262	20231213	155200	2230669300	42350	42350	42350	42350	0
263	20231213	155100	2230669300	42350	42350	42350	42350	0
264	20231213	155000	2230669300	42350	42350	42350	42350	0
265	20231213	154900	2230669300	42350	42350	42350	42350	0
266	20231213	154800	2230669300	42350	42350	42350	42350	0
267	20231213	154700	2230669300	42350	42350	42350	42350	0
268	20231213	154600	2230669300	42350	42350	42350	42350	0
269	20231213	154500	2230669300	42350	42350	42350	42350	0
270	20231213	154400	2230669300	42350	42350	42350	42350	0
271	20231213	154300	2230669300	42350	42350	42350	42350	0
272	20231213	154200	2230669300	42350	42350	42350	42350	1043
273	20231213	154100	2230669300	42350	42350	42350	42350	0
274	20231213	154000	2230669300	42350	42350	42350	42350	0
275	20231213	153900	2230669300	42350	42350	42350	42350	0
276	20231213	153800	2230669300	42350	42350	42350	42350	0
277	20231213	153700	2230669300	42350	42350	42350	42350	0
278	20231213	153600	2230669300	42350	42350	42350	42350	0
279	20231213	153500	2230669300	42350	42350	42350	42350	0
280	20231213	153400	2230669300	42350	42350	42350	42350	0
281	20231213	153300	2230669300	42350	42350	42350	42350	0
282	20231213	153200	2230669300	42350	42350	42350	42350	0
283	20231213	153100	2230669300	42350	42350	42350	42350	0
284	20231213	153000	2230669300	42350	42350	42350	42350	1043
285	20231213	152900	2186498250	42500	42500	42500	42500	0
286	20231213	152800	2186498250	42500	42500	42500	42500	0
287	20231213	152700	2186498250	42500	42500	42500	42500	0
288	20231213	152600	2186498250	42500	42500	42500	42500	0
289	20231213	152500	2186498250	42500	42500	42500	42500	0
290	20231213	152400	2186498250	42500	42500	42500	42500	0
291	20231213	152300	2186498250	42500	42500	42500	42500	0
292	20231213	152200	2186498250	42500	42500	42500	42500	0
293	20231213	152100	2186498250	42500	42500	42500	42500	0
294	20231213	152000	2186498250	42500	42500	42500	42500	0
295	20231213	151900	2186498250	42500	42450	42500	42400	52
296	20231213	151800	2184290200	42450	42400	42450	42400	61
297	20231213	151700	2181701300	42400	42350	42400	42350	342
298	20231213	151600	2167200550	42350	42400	42400	42350	230
299	20231213	151500	2157449200	42400	42350	42400	42350	39
300	20231213	151400	2155795650	42400	42350	42400	42350	65
301	20231213	151300	2153039900	42350	42350	42400	42350	44
302	20231213	151200	2151174600	42350	42400	42400	42350	110
303	20231213	151100	2146510900	42400	42400	42400	42350	100
304	20231213	151000	2142271200	42350	42400	42400	42350	100
305	20231213	150900	2138031550	42350	42350	42400	42350	153
306	20231213	150800	2131547000	42400	42350	42400	42350	46
307	20231213	150700	2129597000	42350	42350	42400	42350	121
308	20231213	150600	2124468050	42350	42400	42400	42350	51
309	20231213	150500	2122305900	42350	42400	42400	42300	265
310	20231213	150400	2111081500	42350	42350	42400	42350	835
311	20231213	150300	2075714650	42350	42350	42350	42350	34
312	20231213	150200	2074274750	42350	42350	42400	42350	681
313	20231213	150100	2045429650	42350	42350	42400	42350	96
314	20231213	150000	2041362150	42400	42400	42400	42350	103
315	20231213	145900	2036995250	42350	42400	42400	42350	96
316	20231213	145800	2032925200	42350	42350	42400	42350	36
317	20231213	145700	2031400550	42400	42350	42400	42350	148
318	20231213	145600	2025125750	42400	42350	42400	42350	45
319	20231213	145500	2023218100	42350	42350	42400	42350	100
320	20231213	145400	2018978550	42350	42350	42400	42350	48
321	20231213	145300	2016943700	42400	42350	42400	42350	100
322	20231213	145200	2012704200	42350	42450	42450	42350	544
323	20231213	145100	1989636100	42400	42450	42450	42400	66
324	20231213	145000	1986834800	42400	42450	42500	42400	145
325	20231213	144900	1980678500	42450	42450	42500	42450	38
326	20231213	144800	1979065350	42500	42500	42500	42400	94
327	20231213	144700	1975070750	42400	42450	42500	42400	97
328	20231213	144600	1970950650	42450	42450	42450	42400	147
329	20231213	144500	1964715100	42450	42500	42500	42450	96
330	20231213	144400	1960635350	42450	42450	42500	42450	166
331	20231213	144300	1953586750	42450	42450	42500	42450	102
332	20231213	144200	1949252300	42450	42500	42500	42450	50
333	20231213	144100	1947127850	42500	42500	42500	42450	65
334	20231213	144000	1944365950	42550	42450	42550	42450	122
335	20231213	143900	1939179250	42500	42450	42550	42450	50
336	20231213	143800	1937054700	42450	42450	42550	42450	129
337	20231213	143700	1931569250	42450	42500	42500	42450	42
338	20231213	143600	1929784450	42450	42450	42500	42450	70
339	20231213	143500	1926810200	42400	42500	42500	42400	65
340	20231213	143400	1924048950	42500	42500	42550	42400	61
341	20231213	143300	1921457750	42400	42500	42500	42400	115
342	20231213	143200	1916571850	42450	42450	42500	42450	45
343	20231213	143100	1914659700	42500	42550	42550	42450	328
344	20231213	143000	1900716350	42500	42550	42600	42500	34
345	20231213	142900	1899268800	42600	42500	42600	42500	99
346	20231213	142800	1895056650	42550	42500	42550	42500	98
347	20231213	142700	1890887100	42550	42500	42550	42500	98
348	20231213	142600	1886717500	42500	42500	42550	42500	106
349	20231213	142500	1882207550	42500	42550	42550	42500	45
350	20231213	142400	1880293100	42500	42550	42550	42500	55
351	20231213	142300	1877952950	42500	42450	42550	42450	50
352	20231213	142200	1875826100	42500	42500	42550	42500	118
353	20231213	142100	1870809200	42500	42500	42550	42500	90
354	20231213	142000	1866982300	42450	42500	42500	42450	45
355	20231213	141900	1865070050	42400	42450	42500	42400	152
356	20231213	141800	1858615300	42450	42450	42450	42400	94
357	20231213	141700	1854625250	42500	42400	42500	42400	96
358	20231213	141600	1850545850	42500	42500	42500	42400	94
359	20231213	141500	1846551250	42400	42500	42500	42400	148
360	20231213	141400	1840262000	42500	42400	42500	42400	95
361	20231213	141300	1836225000	42400	42400	42400	42400	55
362	20231213	141200	1833893000	42500	42400	42500	42400	208
363	20231213	141100	1825063250	42450	42400	42450	42350	150
364	20231213	141000	1818701550	42400	42350	42400	42350	64
365	20231213	140900	1815988200	42400	42400	42400	42350	99
366	20231213	140800	1811790650	42350	42350	42350	42350	634
367	20231213	140700	1784940750	42350	42350	42350	42350	6
368	20231213	140600	1784686650	42400	42350	42400	42350	8
369	20231213	140500	1784347750	42350	42400	42450	42350	335
370	20231213	140400	1770143750	42400	42400	42400	42400	6
371	20231213	140300	1769889350	42400	42400	42400	42400	4
372	20231213	140200	1769719750	42450	42450	42450	42400	8
373	20231213	140100	1769380400	42450	42450	42450	42400	46
374	20231213	140000	1767428400	42400	42400	42400	42400	5
375	20231213	135900	1767216400	42400	42400	42400	42350	376
376	20231213	135800	1751274300	42350	42350	42350	42350	56
377	20231213	135700	1748902700	42350	42350	42350	42350	20
378	20231213	135600	1748055700	42350	42350	42400	42350	7
379	20231213	135500	1747759200	42400	42350	42400	42350	94
380	20231213	135400	1743778050	42350	42350	42350	42350	105
381	20231213	135300	1739331300	42350	42400	42400	42350	8
382	20231213	135200	1738992450	42350	42400	42400	42350	7
383	20231213	135100	1738695850	42350	42450	42450	42350	107
384	20231213	135000	1734159300	42400	42400	42450	42400	11
385	20231213	134900	1733692600	42400	42400	42400	42400	5
386	20231213	134800	1733480600	42400	42400	42450	42400	8
387	20231213	134700	1733141300	42400	42400	42400	42400	21
388	20231213	134600	1732250900	42400	42450	42450	42400	1006
389	20231213	134500	1689591500	42500	42450	42500	42450	6
390	20231213	134400	1689336750	42450	42450	42450	42450	9
391	20231213	134300	1688954700	42450	42450	42450	42450	143
392	20231213	134200	1682884350	42500	42450	42500	42450	64
393	20231213	134100	1680167500	42450	42450	42450	42450	43
394	20231213	134000	1678342150	42450	42450	42450	42450	6
395	20231213	133900	1678087450	42450	42500	42500	42450	5
396	20231213	133800	1677875150	42500	42400	42500	42400	422
397	20231213	133700	1659961250	42400	42400	42450	42400	20
398	20231213	133600	1659113200	42450	42450	42450	42400	267
399	20231213	133500	1647779350	42450	42500	42500	42450	341
400	20231213	133400	1633303850	42450	42450	42450	42450	5
401	20231213	133300	1633091600	42450	42450	42450	42450	5
402	20231213	133200	1632879350	42450	42450	42500	42450	21
403	20231213	133100	1631987850	42450	42450	42450	42450	89
404	20231213	133000	1628209800	42450	42500	42500	42450	3
405	20231213	132900	1628082350	42450	42500	42500	42450	21
406	20231213	132800	1627190100	42500	42500	42500	42500	5
407	20231213	132700	1626977600	42500	42500	42500	42500	12
408	20231213	132600	1626467600	42500	42500	42550	42500	80
409	20231213	132500	1623067550	42500	42500	42500	42500	0
410	20231213	132400	1623067550	42500	42500	42500	42500	113
411	20231213	132300	1618265050	42500	42450	42500	42450	310
412	20231213	132200	1605105500	42450	42500	42500	42450	106
413	20231213	132100	1600605750	42500	42500	42500	42500	1
414	20231213	132000	1600563250	42500	42450	42500	42450	204
415	20231213	131900	1591893350	42450	42500	42500	42450	9
416	20231213	131800	1591511250	42450	42450	42450	42450	50
417	20231213	131700	1589388750	42450	42450	42450	42450	0
418	20231213	131600	1589388750	42450	42500	42500	42450	3
419	20231213	131500	1589261350	42500	42500	42500	42500	11
420	20231213	131400	1588793850	42500	42500	42500	42500	64
421	20231213	131300	1586073850	42500	42550	42550	42500	119
422	20231213	131200	1581016100	42500	42500	42500	42500	141
423	20231213	131100	1575023600	42450	42450	42450	42450	1
424	20231213	131000	1574981150	42500	42500	42500	42500	201
425	20231213	130900	1566438650	42500	42500	42500	42500	0
426	20231213	130800	1566438650	42500	42500	42500	42500	1
427	20231213	130700	1566396150	42450	42450	42450	42450	215
428	20231213	130600	1557269400	42450	42450	42450	42450	0
429	20231213	130500	1557269400	42450	42450	42450	42450	1
430	20231213	130400	1557226950	42450	42450	42450	42450	6
431	20231213	130300	1556972250	42450	42450	42450	42400	855
432	20231213	130200	1520678900	42500	42450	42500	42450	274
433	20231213	130100	1509047550	42450	42450	42450	42450	181
434	20231213	130000	1501364100	42450	42450	42450	42450	299
435	20231213	125900	1488671550	42450	42450	42450	42450	51
436	20231213	125800	1486506600	42400	42400	42400	42400	12
437	20231213	125700	1485997800	42450	42450	42450	42450	0
438	20231213	125600	1485997800	42450	42450	42450	42400	14
439	20231213	125500	1485404100	42450	42400	42450	42400	32
440	20231213	125400	1484047000	42400	42400	42400	42400	0
441	20231213	125300	1484047000	42400	42400	42400	42400	1
442	20231213	125200	1484004600	42450	42400	42450	42400	148
443	20231213	125100	1477728500	42450	42450	42450	42450	0
444	20231213	125000	1477728500	42450	42450	42450	42450	30
445	20231213	124900	1476455000	42450	42450	42450	42450	3
446	20231213	124800	1476327650	42450	42450	42450	42450	0
447	20231213	124700	1476327650	42450	42400	42450	42400	15
448	20231213	124600	1475691600	42450	42450	42450	42450	1
449	20231213	124500	1475649150	42450	42450	42450	42450	1
450	20231213	124400	1475606700	42450	42450	42500	42450	108
451	20231213	124300	1471021950	42450	42500	42500	42450	17
452	20231213	124200	1470300200	42450	42500	42500	42450	27
453	20231213	124100	1469152750	42450	42450	42450	42450	3
454	20231213	124000	1469025400	42450	42450	42450	42450	3
455	20231213	123900	1468898050	42450	42450	42450	42450	0
456	20231213	123800	1468898050	42450	42450	42450	42450	216
457	20231213	123700	1459728850	42500	42450	42500	42450	6
458	20231213	123600	1459474100	42500	42500	42500	42500	1
459	20231213	123500	1459431600	42450	42450	42450	42450	1
460	20231213	123400	1459389150	42500	42500	42500	42500	0
461	20231213	123300	1459389150	42500	42500	42500	42500	1
462	20231213	123200	1459346650	42500	42500	42500	42500	485
463	20231213	123100	1438734150	42500	42500	42500	42500	0
464	20231213	123000	1438734150	42500	42500	42500	42500	12
465	20231213	122900	1438224150	42500	42500	42500	42500	0
466	20231213	122800	1438224150	42500	42500	42500	42500	1
467	20231213	122700	1438181650	42450	42450	42450	42450	0
468	20231213	122600	1438181650	42450	42400	42450	42400	29
469	20231213	122500	1436950800	42450	42450	42450	42450	42
470	20231213	122400	1435167900	42450	42450	42450	42450	1
471	20231213	122300	1435125450	42450	42450	42450	42450	117
472	20231213	122200	1430158800	42450	42450	42450	42450	277
473	20231213	122100	1418400150	42450	42450	42450	42450	12
474	20231213	122000	1417890750	42450	42450	42450	42450	0
475	20231213	121900	1417890750	42450	42500	42500	42450	14
476	20231213	121800	1417296400	42450	42450	42450	42450	0
477	20231213	121700	1417296400	42450	42450	42450	42450	1
478	20231213	121600	1417253950	42500	42500	42500	42500	1
479	20231213	121500	1417211450	42450	42450	42450	42450	104
480	20231213	121400	1412796650	42450	42450	42450	42450	45
481	20231213	121300	1410886400	42450	42450	42450	42450	3
482	20231213	121200	1410759050	42450	42450	42450	42450	2
483	20231213	121100	1410674150	42450	42450	42450	42450	0
484	20231213	121000	1410674150	42450	42450	42450	42450	30
485	20231213	120900	1409400650	42500	42500	42500	42500	1
486	20231213	120800	1409358150	42450	42450	42450	42450	1
487	20231213	120700	1409315700	42450	42450	42450	42450	31
488	20231213	120600	1407999750	42500	42450	42500	42450	7
489	20231213	120500	1407702300	42400	42400	42400	42400	0
490	20231213	120400	1407702300	42400	42400	42400	42400	0
491	20231213	120300	1407702300	42400	42450	42450	42400	60
492	20231213	120200	1405158000	42500	42500	42500	42500	0
493	20231213	120100	1405158000	42500	42500	42500	42500	0
494	20231213	120000	1405158000	42500	42500	42500	42500	2
495	20231213	115900	1405073000	42450	42450	42450	42450	1060
496	20231213	115800	1360076000	42500	42350	42500	42350	1118
497	20231213	115700	1312619850	42400	42400	42400	42400	209
498	20231213	115600	1303758250	42400	42400	42400	42350	660
499	20231213	115500	1275774750	42350	42350	42350	42350	1
500	20231213	115400	1275732400	42400	42400	42400	42400	0
501	20231213	115300	1275732400	42400	42400	42400	42400	1
502	20231213	115200	1275690000	42350	42350	42350	42350	0
503	20231213	115100	1275690000	42350	42350	42350	42350	0
504	20231213	115000	1275690000	42350	42400	42400	42350	102
505	20231213	114900	1271370250	42350	42350	42350	42350	0
506	20231213	114800	1271370250	42350	42350	42350	42350	50
507	20231213	114700	1269252750	42350	42400	42400	42350	19
508	20231213	114600	1268448050	42350	42350	42350	42350	0
509	20231213	114500	1268448050	42350	42350	42350	42350	79
510	20231213	114400	1265102400	42300	42300	42300	42300	0
511	20231213	114300	1265102400	42300	42350	42350	42300	198
512	20231213	114200	1256718850	42350	42300	42350	42300	14
513	20231213	114100	1256126550	42350	42300	42350	42300	77
514	20231213	114000	1252867150	42350	42350	42350	42350	4
515	20231213	113900	1252697750	42350	42350	42350	42350	6
516	20231213	113800	1252443650	42350	42350	42350	42350	1
517	20231213	113700	1252401300	42300	42350	42350	42300	114
518	20231213	113600	1247573650	42350	42300	42350	42300	16
519	20231213	113500	1246896800	42350	42350	42350	42350	2
520	20231213	113400	1246812100	42350	42350	42350	42350	0
521	20231213	113300	1246812100	42350	42350	42350	42350	1
522	20231213	113200	1246769750	42350	42300	42350	42300	2
523	20231213	113100	1246685100	42350	42350	42350	42350	1
524	20231213	113000	1246642750	42350	42300	42350	42300	22
525	20231213	112900	1245711600	42350	42350	42350	42350	2
526	20231213	112800	1245626900	42350	42350	42350	42350	0
527	20231213	112700	1245626900	42350	42350	42350	42350	62
528	20231213	112600	1243001200	42300	42350	42350	42300	11
529	20231213	112500	1242535800	42400	42400	42400	42400	2
530	20231213	112400	1242451000	42300	42300	42300	42300	0
531	20231213	112300	1242451000	42300	42350	42350	42300	64
532	20231213	112200	1239740900	42350	42350	42400	42350	61
533	20231213	112100	1237157300	42350	42350	42350	42350	14
534	20231213	112000	1236564400	42400	42350	42400	42350	19
535	20231213	111900	1235759700	42400	42400	42400	42400	0
536	20231213	111800	1235759700	42400	42400	42400	42400	1
537	20231213	111700	1235717300	42350	42350	42350	42350	100
538	20231213	111600	1231482300	42400	42400	42400	42400	0
539	20231213	111500	1231482300	42400	42400	42400	42400	1
540	20231213	111400	1231439900	42400	42400	42400	42400	12
541	20231213	111300	1230931100	42400	42400	42400	42400	0
542	20231213	111200	1230931100	42400	42400	42400	42400	189
543	20231213	111100	1222917500	42450	42450	42450	42450	0
544	20231213	111000	1222917500	42450	42450	42450	42450	2
545	20231213	110900	1222832600	42400	42400	42400	42400	7
546	20231213	110800	1222535800	42400	42400	42400	42400	3
547	20231213	110700	1222408600	42400	42400	42400	42400	250
548	20231213	110600	1211808600	42350	42350	42350	42350	0
549	20231213	110500	1211808600	42350	42350	42350	42350	1
550	20231213	110400	1211766250	42400	42400	42400	42400	1
551	20231213	110300	1211723850	42400	42400	42400	42400	5
552	20231213	110200	1211511850	42300	42350	42350	42300	15
553	20231213	110100	1210877250	42300	42300	42300	42300	1
554	20231213	110000	1210834950	42300	42300	42300	42300	18
555	20231213	105900	1210073550	42350	42350	42350	42350	274
556	20231213	105800	1198469650	42350	42300	42350	42300	61
557	20231213	105700	1195886850	42300	42300	42300	42300	0
558	20231213	105600	1195886850	42300	42300	42300	42300	1
559	20231213	105500	1195844550	42300	42350	42350	42300	26
560	20231213	105400	1194744700	42350	42350	42350	42350	30
561	20231213	105300	1193474200	42350	42350	42350	42350	0
562	20231213	105200	1193474200	42350	42300	42350	42300	1185
563	20231213	105100	1143348650	42250	42250	42250	42250	1
564	20231213	105000	1143306400	42250	42250	42250	42250	44
565	20231213	104900	1141447400	42250	42250	42250	42250	38
566	20231213	104800	1139841900	42300	42300	42300	42250	679
567	20231213	104700	1111127750	42300	42250	42300	42250	4
568	20231213	104600	1110958650	42250	42250	42250	42250	0
569	20231213	104500	1110958650	42250	42300	42300	42250	141
570	20231213	104400	1104999500	42350	42350	42350	42350	0
571	20231213	104300	1104999500	42350	42350	42350	42350	0
572	20231213	104200	1104999500	42350	42350	42350	42350	2
573	20231213	104100	1104914800	42350	42350	42350	42350	1
574	20231213	104000	1104872450	42250	42250	42250	42250	0
575	20231213	103900	1104872450	42250	42250	42250	42250	0
576	20231213	103800	1104872450	42250	42250	42250	42250	1
577	20231213	103700	1104830200	42250	42250	42250	42250	1012
578	20231213	103600	1062073200	42200	42300	42300	42200	2500
579	20231213	103500	956499150	42300	42300	42300	42300	161
580	20231213	103400	949688850	42300	42300	42300	42250	232
581	20231213	103300	939875850	42250	42250	42300	42250	131
582	20231213	103200	934336100	42300	42250	42300	42250	189
583	20231213	103100	926349000	42250	42250	42250	42250	500
584	20231213	103000	905224000	42250	42250	42250	42250	788
585	20231213	102900	871931000	42250	42250	42300	42250	78
586	20231213	102800	868635250	42300	42300	42300	42300	35
587	20231213	102700	867154750	42300	42300	42300	42300	41
588	20231213	102600	865420450	42250	42250	42250	42250	11
589	20231213	102500	864955700	42250	42300	42300	42250	6
590	20231213	102400	864702150	42300	42300	42300	42300	6
591	20231213	102300	864448350	42300	42300	42300	42300	183
592	20231213	102200	856707450	42300	42300	42300	42300	20
593	20231213	102100	855861450	42300	42300	42300	42300	3
594	20231213	102000	855734550	42300	42300	42300	42300	527
595	20231213	101900	833442450	42300	42300	42350	42300	111
596	20231213	101800	828747100	42300	42300	42300	42300	50
597	20231213	101700	826632100	42350	42300	42350	42300	191
598	20231213	101600	818543850	42300	42300	42300	42300	0
599	20231213	101500	818543850	42300	42300	42300	42300	26
600	20231213	101400	817444050	42300	42350	42350	42300	395
601	20231213	101300	800730700	42350	42350	42350	42350	70
602	20231213	101200	797766200	42350	42350	42350	42350	0
603	20231213	101100	797766200	42350	42350	42350	42350	1
604	20231213	101000	797723850	42450	42450	42450	42450	0
605	20231213	100900	797723850	42450	42450	42450	42450	1
606	20231213	100800	797681400	42350	42350	42350	42350	0
607	20231213	100700	797681400	42350	42350	42350	42350	47
608	20231213	100600	795690950	42350	42400	42400	42300	87
609	20231213	100500	792004200	42350	42350	42350	42350	84
610	20231213	100400	788446800	42350	42350	42350	42350	16
611	20231213	100300	787769200	42350	42350	42350	42350	0
612	20231213	100200	787769200	42350	42350	42350	42350	1
613	20231213	100100	787726850	42450	42400	42450	42400	539
614	20231213	100000	764873200	42350	42350	42350	42350	51
615	20231213	095900	762713350	42350	42350	42350	42350	2
616	20231213	095800	762628650	42350	42350	42350	42350	6
617	20231213	095700	762374550	42400	42400	42400	42400	70
618	20231213	095600	759406550	42350	42350	42350	42350	1
619	20231213	095500	759364200	42350	42350	42350	42350	16
620	20231213	095400	758686600	42350	42350	42350	42350	193
621	20231213	095300	750513050	42250	42350	42350	42250	5
622	20231213	095200	750301500	42250	42350	42350	42250	69
623	20231213	095100	747381350	42350	42350	42350	42350	6
624	20231213	095000	747127250	42300	42250	42300	42250	402
625	20231213	094900	730139850	42200	42300	42300	42200	1501
626	20231213	094800	666747450	42400	42300	42400	42300	25
627	20231213	094700	665688550	42350	42350	42350	42350	245
628	20231213	094600	655312800	42350	42350	42450	42300	267
629	20231213	094500	643999600	42350	42300	42350	42200	1336
630	20231213	094400	587490300	42350	42400	42400	42300	870
631	20231213	094300	550624750	42400	42400	42400	42400	16
632	20231213	094200	549946350	42450	42450	42450	42450	712
633	20231213	094100	519721950	42450	42500	42500	42450	14
634	20231213	094000	519127600	42500	42450	42500	42450	81
635	20231213	093900	515685150	42450	42500	42500	42450	729
636	20231213	093800	484704150	42550	42550	42550	42550	5
637	20231213	093700	484491400	42500	42500	42600	42500	19
638	20231213	093600	483683250	42500	42600	42600	42500	39
639	20231213	093500	482024650	42550	42550	42600	42550	504
640	20231213	093400	460579400	42550	42550	42550	42550	62
641	20231213	093300	457941300	42550	42600	42600	42550	203
642	20231213	093200	449293550	42600	42550	42600	42550	6
643	20231213	093100	449038050	42600	42600	42600	42600	22
644	20231213	093000	448100850	42550	42550	42550	42550	102
645	20231213	092900	443760750	42550	42600	42600	42550	315
646	20231213	092800	430341800	42600	42600	42600	42600	52
647	20231213	092700	428126600	42600	42650	42650	42600	4
648	20231213	092600	427956100	42600	42650	42650	42600	142
649	20231213	092500	421899850	42700	42600	42700	42600	8
650	20231213	092400	421558650	42600	42650	42650	42600	712
651	20231213	092300	391191900	42600	42650	42650	42600	38
652	20231213	092200	389573000	42650	42700	42700	42650	22
653	20231213	092100	388634650	42550	42550	42550	42550	125
654	20231213	092000	383315900	42700	42550	42700	42550	10
655	20231213	091900	382889200	42550	42600	42600	42550	25
656	20231213	091800	381824250	42600	42500	42600	42500	2952
657	20231213	091700	256346450	42500	42550	42550	42500	362
658	20231213	091600	240943400	42600	42700	42700	42600	902
659	20231213	091500	202480700	42700	42650	42700	42650	118
660	20231213	091400	197442750	42700	42650	42700	42650	28
661	20231213	091300	196248300	42650	42650	42650	42650	13
662	20231213	091200	195693850	42650	42750	42750	42650	50
663	20231213	091100	193559150	42750	42700	42750	42700	34
664	20231213	091000	192107100	42650	42700	42750	42650	130
665	20231213	090900	186556100	42650	42600	42650	42600	7
666	20231213	090800	186257600	42600	42600	42600	42600	0
667	20231213	090700	186257600	42600	42600	42700	42600	227
668	20231213	090600	176577900	42600	42600	42600	42550	124
669	20231213	090500	171296100	42550	42500	42550	42500	268
670	20231213	090400	159892800	42550	42550	42600	42500	109
671	20231213	090300	155254850	42600	42600	42600	42500	14
672	20231213	090200	154658550	42500	42500	42500	42500	449
673	20231213	090100	135576050	42550	42600	42600	42550	260
674	20231213	090000	124511950	42700	42700	42700	42600	2866