KissMeData/004370/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	184200	8633343500	408500	408500	408500	408500	373
3	20231213	184100	8633343500	408500	408500	408500	408500	0
4	20231213	184000	8633343500	408500	408500	408500	408500	0
5	20231213	183900	8633343500	408500	408500	408500	408500	0
6	20231213	183800	8633343500	408500	408500	408500	408500	0
7	20231213	183700	8633343500	408500	408500	408500	408500	0
8	20231213	183600	8633343500	408500	408500	408500	408500	0
9	20231213	183500	8633343500	408500	408500	408500	408500	0
10	20231213	183400	8633343500	408500	408500	408500	408500	0
11	20231213	183300	8633343500	408500	408500	408500	408500	0
12	20231213	183200	8633343500	408500	408500	408500	408500	0
13	20231213	183100	8633343500	408500	408500	408500	408500	0
14	20231213	183000	8633343500	408500	408500	408500	408500	0
15	20231213	182900	8633343500	408500	408500	408500	408500	0
16	20231213	182800	8633343500	408500	408500	408500	408500	0
17	20231213	182700	8633343500	408500	408500	408500	408500	0
18	20231213	182600	8633343500	408500	408500	408500	408500	0
19	20231213	182500	8633343500	408500	408500	408500	408500	0
20	20231213	182400	8633343500	408500	408500	408500	408500	0
21	20231213	182300	8633343500	408500	408500	408500	408500	0
22	20231213	182200	8633343500	408500	408500	408500	408500	0
23	20231213	182100	8633343500	408500	408500	408500	408500	0
24	20231213	182000	8633343500	408500	408500	408500	408500	0
25	20231213	181900	8633343500	408500	408500	408500	408500	0
26	20231213	181800	8633343500	408500	408500	408500	408500	0
27	20231213	181700	8633343500	408500	408500	408500	408500	0
28	20231213	181600	8633343500	408500	408500	408500	408500	0
29	20231213	181500	8633343500	408500	408500	408500	408500	0
30	20231213	181400	8633343500	408500	408500	408500	408500	0
31	20231213	181300	8633343500	408500	408500	408500	408500	0
32	20231213	181200	8633343500	408500	408500	408500	408500	373
33	20231213	181100	8633343500	408500	408500	408500	408500	0
34	20231213	181000	8633343500	408500	408500	408500	408500	0
35	20231213	180900	8633343500	408500	408500	408500	408500	0
36	20231213	180800	8633343500	408500	408500	408500	408500	0
37	20231213	180700	8633343500	408500	408500	408500	408500	0
38	20231213	180600	8633343500	408500	408500	408500	408500	0
39	20231213	180500	8633343500	408500	408500	408500	408500	0
40	20231213	180400	8633343500	408500	408500	408500	408500	0
41	20231213	180300	8633343500	408500	408500	408500	408500	0
42	20231213	180200	8633343500	408500	408500	408500	408500	0
43	20231213	180100	8633343500	408500	408500	408500	408500	0
44	20231213	180000	8633343500	408500	408500	408500	408500	0
45	20231213	175900	8633343500	408500	408500	408500	408500	0
46	20231213	175800	8633343500	408500	408500	408500	408500	0
47	20231213	175700	8633343500	408500	408500	408500	408500	0
48	20231213	175600	8633343500	408500	408500	408500	408500	0
49	20231213	175500	8633343500	408500	408500	408500	408500	0
50	20231213	175400	8633343500	408500	408500	408500	408500	0
51	20231213	175300	8633343500	408500	408500	408500	408500	0
52	20231213	175200	8633343500	408500	408500	408500	408500	0
53	20231213	175100	8633343500	408500	408500	408500	408500	0
54	20231213	175000	8633343500	408500	408500	408500	408500	0
55	20231213	174900	8633343500	408500	408500	408500	408500	0
56	20231213	174800	8633343500	408500	408500	408500	408500	0
57	20231213	174700	8633343500	408500	408500	408500	408500	0
58	20231213	174600	8633343500	408500	408500	408500	408500	0
59	20231213	174500	8633343500	408500	408500	408500	408500	0
60	20231213	174400	8633343500	408500	408500	408500	408500	0
61	20231213	174300	8633343500	408500	408500	408500	408500	0
62	20231213	174200	8633343500	408500	408500	408500	408500	373
63	20231213	174100	8633343500	408500	408500	408500	408500	0
64	20231213	174000	8633343500	408500	408500	408500	408500	0
65	20231213	173900	8633343500	408500	408500	408500	408500	0
66	20231213	173800	8633343500	408500	408500	408500	408500	0
67	20231213	173700	8633343500	408500	408500	408500	408500	0
68	20231213	173600	8633343500	408500	408500	408500	408500	0
69	20231213	173500	8633343500	408500	408500	408500	408500	0
70	20231213	173400	8633343500	408500	408500	408500	408500	0
71	20231213	173300	8633343500	408500	408500	408500	408500	0
72	20231213	173200	8633343500	408500	408500	408500	408500	0
73	20231213	173100	8633343500	408500	408500	408500	408500	0
74	20231213	173000	8633343500	408500	408500	408500	408500	0
75	20231213	172900	8633343500	408500	408500	408500	408500	0
76	20231213	172800	8633343500	408500	408500	408500	408500	0
77	20231213	172700	8633343500	408500	408500	408500	408500	0
78	20231213	172600	8633343500	408500	408500	408500	408500	0
79	20231213	172500	8633343500	408500	408500	408500	408500	0
80	20231213	172400	8633343500	408500	408500	408500	408500	0
81	20231213	172300	8633343500	408500	408500	408500	408500	0
82	20231213	172200	8633343500	408500	408500	408500	408500	0
83	20231213	172100	8633343500	408500	408500	408500	408500	0
84	20231213	172000	8633343500	408500	408500	408500	408500	0
85	20231213	171900	8633343500	408500	408500	408500	408500	0
86	20231213	171800	8633343500	408500	408500	408500	408500	0
87	20231213	171700	8633343500	408500	408500	408500	408500	0
88	20231213	171600	8633343500	408500	408500	408500	408500	0
89	20231213	171500	8633343500	408500	408500	408500	408500	0
90	20231213	171400	8633343500	408500	408500	408500	408500	0
91	20231213	171300	8633343500	408500	408500	408500	408500	0
92	20231213	171200	8633343500	408500	408500	408500	408500	373
93	20231213	171100	8633343500	408500	408500	408500	408500	0
94	20231213	171000	8633343500	408500	408500	408500	408500	0
95	20231213	170900	8633343500	408500	408500	408500	408500	0
96	20231213	170800	8633343500	408500	408500	408500	408500	0
97	20231213	170700	8633343500	408500	408500	408500	408500	0
98	20231213	170600	8633343500	408500	408500	408500	408500	0
99	20231213	170500	8633343500	408500	408500	408500	408500	0
100	20231213	170400	8633343500	408500	408500	408500	408500	0
101	20231213	170300	8633343500	408500	408500	408500	408500	0
102	20231213	170200	8633343500	408500	408500	408500	408500	0
103	20231213	170100	8633343500	408500	408500	408500	408500	0
104	20231213	170000	8633343500	408500	408500	408500	408500	0
105	20231213	165900	8633343500	408500	408500	408500	408500	0
106	20231213	165800	8633343500	408500	408500	408500	408500	0
107	20231213	165700	8633343500	408500	408500	408500	408500	0
108	20231213	165600	8633343500	408500	408500	408500	408500	0
109	20231213	165500	8633343500	408500	408500	408500	408500	0
110	20231213	165400	8633343500	408500	408500	408500	408500	0
111	20231213	165300	8633343500	408500	408500	408500	408500	0
112	20231213	165200	8633343500	408500	408500	408500	408500	0
113	20231213	165100	8633343500	408500	408500	408500	408500	0
114	20231213	165000	8633343500	408500	408500	408500	408500	0
115	20231213	164900	8633343500	408500	408500	408500	408500	0
116	20231213	164800	8633343500	408500	408500	408500	408500	0
117	20231213	164700	8633343500	408500	408500	408500	408500	0
118	20231213	164600	8633343500	408500	408500	408500	408500	0
119	20231213	164500	8633343500	408500	408500	408500	408500	0
120	20231213	164400	8633343500	408500	408500	408500	408500	0
121	20231213	164300	8633343500	408500	408500	408500	408500	0
122	20231213	164200	8633343500	408500	408500	408500	408500	373
123	20231213	164100	8633343500	408500	408500	408500	408500	0
124	20231213	164000	8633343500	408500	408500	408500	408500	0
125	20231213	163900	8633343500	408500	408500	408500	408500	0
126	20231213	163800	8633343500	408500	408500	408500	408500	0
127	20231213	163700	8633343500	408500	408500	408500	408500	0
128	20231213	163600	8633343500	408500	408500	408500	408500	0
129	20231213	163500	8633343500	408500	408500	408500	408500	0
130	20231213	163400	8633343500	408500	408500	408500	408500	0
131	20231213	163300	8633343500	408500	408500	408500	408500	0
132	20231213	163200	8633343500	408500	408500	408500	408500	0
133	20231213	163100	8633343500	408500	408500	408500	408500	0
134	20231213	163000	8633343500	408500	408500	408500	408500	0
135	20231213	162900	8633343500	408500	408500	408500	408500	0
136	20231213	162800	8633343500	408500	408500	408500	408500	0
137	20231213	162700	8633343500	408500	408500	408500	408500	0
138	20231213	162600	8633343500	408500	408500	408500	408500	0
139	20231213	162500	8633343500	408500	408500	408500	408500	0
140	20231213	162400	8633343500	408500	408500	408500	408500	0
141	20231213	162300	8633343500	408500	408500	408500	408500	0
142	20231213	162200	8633343500	408500	408500	408500	408500	0
143	20231213	162100	8633343500	408500	408500	408500	408500	0
144	20231213	162000	8633343500	408500	408500	408500	408500	0
145	20231213	161900	8633343500	408500	408500	408500	408500	0
146	20231213	161800	8633343500	408500	408500	408500	408500	0
147	20231213	161700	8633343500	408500	408500	408500	408500	0
148	20231213	161600	8633343500	408500	408500	408500	408500	0
149	20231213	161500	8633343500	408500	408500	408500	408500	0
150	20231213	161400	8633343500	408500	408500	408500	408500	0
151	20231213	161300	8633343500	408500	408500	408500	408500	0
152	20231213	161200	8633343500	408500	408500	408500	408500	373
153	20231213	161100	8633343500	408500	408500	408500	408500	0
154	20231213	161000	8633343500	408500	408500	408500	408500	0
155	20231213	160900	8633343500	408500	408500	408500	408500	0
156	20231213	160800	8633343500	408500	408500	408500	408500	0
157	20231213	160700	8633343500	408500	408500	408500	408500	0
158	20231213	160600	8633343500	408500	408500	408500	408500	0
159	20231213	160500	8633343500	408500	408500	408500	408500	0
160	20231213	160400	8633343500	408500	408500	408500	408500	0
161	20231213	160300	8633343500	408500	408500	408500	408500	0
162	20231213	160200	8633343500	408500	408500	408500	408500	0
163	20231213	160100	8633343500	408500	408500	408500	408500	0
164	20231213	160000	8633343500	408500	408500	408500	408500	0
165	20231213	155900	8633343500	408500	408500	408500	408500	0
166	20231213	155800	8633343500	408500	408500	408500	408500	0
167	20231213	155700	8633343500	408500	408500	408500	408500	0
168	20231213	155600	8633343500	408500	408500	408500	408500	0
169	20231213	155500	8633343500	408500	408500	408500	408500	0
170	20231213	155400	8633343500	408500	408500	408500	408500	0
171	20231213	155300	8633343500	408500	408500	408500	408500	0
172	20231213	155200	8633343500	408500	408500	408500	408500	0
173	20231213	155100	8633343500	408500	408500	408500	408500	0
174	20231213	155000	8633343500	408500	408500	408500	408500	0
175	20231213	154900	8633343500	408500	408500	408500	408500	0
176	20231213	154800	8633343500	408500	408500	408500	408500	0
177	20231213	154700	8633343500	408500	408500	408500	408500	0
178	20231213	154600	8633343500	408500	408500	408500	408500	0
179	20231213	154500	8633343500	408500	408500	408500	408500	0
180	20231213	154400	8633343500	408500	408500	408500	408500	0
181	20231213	154300	8633343500	408500	408500	408500	408500	0
182	20231213	154200	8633343500	408500	408500	408500	408500	373
183	20231213	154100	8633343500	408500	408500	408500	408500	0
184	20231213	154000	8633343500	408500	408500	408500	408500	0
185	20231213	153900	8633343500	408500	408500	408500	408500	0
186	20231213	153800	8633343500	408500	408500	408500	408500	0
187	20231213	153700	8633343500	408500	408500	408500	408500	0
188	20231213	153600	8633343500	408500	408500	408500	408500	0
189	20231213	153500	8633343500	408500	408500	408500	408500	0
190	20231213	153400	8633343500	408500	408500	408500	408500	0
191	20231213	153300	8633343500	408500	408500	408500	408500	0
192	20231213	153200	8633343500	408500	408500	408500	408500	0
193	20231213	153100	8633343500	408500	408500	408500	408500	0
194	20231213	153000	8633343500	408500	408500	408500	408500	373
195	20231213	152900	8480973000	408500	408500	408500	408500	0
196	20231213	152800	8480973000	408500	408500	408500	408500	0
197	20231213	152700	8480973000	408500	408500	408500	408500	0
198	20231213	152600	8480973000	408500	408500	408500	408500	0
199	20231213	152500	8480973000	408500	408500	408500	408500	0
200	20231213	152400	8480973000	408500	408500	408500	408500	0
201	20231213	152300	8480973000	408500	408500	408500	408500	0
202	20231213	152200	8480973000	408500	408500	408500	408500	0
203	20231213	152100	8480973000	408500	408500	408500	408500	0
204	20231213	152000	8480973000	408500	408500	408500	408500	0
205	20231213	151900	8480973000	408500	408500	409000	408500	33
206	20231213	151800	8467492000	408500	409000	409000	408500	79
207	20231213	151700	8435212500	408500	408500	409000	408500	38
208	20231213	151600	8419678500	409000	408500	409000	408500	45
209	20231213	151500	8401292500	408500	408500	409000	408500	26
210	20231213	151400	8390662500	409000	408500	409000	408500	19
211	20231213	151300	8382898000	409000	408500	409000	408500	36
212	20231213	151200	8368189500	408500	409000	409000	408500	39
213	20231213	151100	8352239500	409000	408500	409000	408500	16
214	20231213	151000	8345697500	408500	408500	409000	408500	42
215	20231213	150900	8328539000	409000	409000	409000	408500	20
216	20231213	150800	8320363500	408500	409000	409000	408500	76
217	20231213	150700	8289280500	409000	409000	409500	409000	36
218	20231213	150600	8274552000	409000	409500	409500	409000	40
219	20231213	150500	8258173000	409500	409500	409500	409000	23
220	20231213	150400	8248758500	409000	409000	409500	409000	18
221	20231213	150300	8241393000	409000	410000	410000	409000	17
222	20231213	150200	8234429500	409500	410000	410000	409500	42
223	20231213	150100	8217228000	410000	409500	410000	409500	34
224	20231213	150000	8203298500	410000	410500	411000	409500	43
225	20231213	145900	8185657000	410500	410000	410500	409500	47
226	20231213	145800	8166384000	410000	410000	410000	409500	35
227	20231213	145700	8152041500	410000	410000	410500	409500	50
228	20231213	145600	8131537500	410000	410000	411000	410000	41
229	20231213	145500	8114708000	411000	410500	411000	410000	28
230	20231213	145400	8103215000	410500	410000	411000	410000	62
231	20231213	145300	8077748500	410500	410500	410500	410000	26
232	20231213	145200	8067076500	410500	410500	411000	410000	161
233	20231213	145100	8001010000	410500	410500	411000	410000	39
234	20231213	145000	7984998000	410500	410500	410500	410000	38
235	20231213	144900	7969404000	410500	410500	410500	410000	55
236	20231213	144800	7946836500	410500	410000	411000	410000	57
237	20231213	144700	7923435000	410500	410500	411000	410000	34
238	20231213	144600	7909473000	411000	410000	411000	410000	34
239	20231213	144500	7895520000	410500	410500	411000	410000	110
240	20231213	144400	7850358500	410500	410500	410500	410000	28
241	20231213	144300	7838866000	410500	410500	410500	410000	43
242	20231213	144200	7821218500	410500	411000	411000	410000	48
243	20231213	144100	7801507000	410500	410500	411000	410000	46
244	20231213	144000	7782630000	410500	410500	410500	410000	101
245	20231213	143900	7741174000	410000	411000	411000	410000	49
246	20231213	143800	7721049500	411000	410500	411000	410500	81
247	20231213	143700	7687780000	410500	410000	411000	410000	71
248	20231213	143600	7658622500	410000	410500	411000	410000	107
249	20231213	143500	7614682000	410500	410500	410500	410000	54
250	20231213	143400	7592518500	410500	410500	411000	410000	65
251	20231213	143300	7565848000	410500	410000	411000	410000	60
252	20231213	143200	7541209000	410500	410500	410500	410000	60
253	20231213	143100	7516587500	410500	411000	411000	410000	88
254	20231213	143000	7480460000	411000	411000	411000	410500	30
255	20231213	142900	7468132500	411000	411000	411000	410500	24
256	20231213	142800	7458270000	410500	410500	411000	410500	40
257	20231213	142700	7441838500	411000	411000	411000	411000	27
258	20231213	142600	7430741500	411000	411000	411000	410500	21
259	20231213	142500	7422112500	411000	410500	411000	410500	27
260	20231213	142400	7411019000	411000	411000	411000	410500	40
261	20231213	142300	7394582500	410500	412000	412000	410500	199
262	20231213	142200	7312730000	412000	412000	412000	411500	76
263	20231213	142100	7281444000	412000	411500	412000	411000	207
264	20231213	142000	7196251500	411500	411500	412000	411500	62
265	20231213	141900	7170738000	411500	411000	411500	411000	56
266	20231213	141800	7147704000	411000	411000	411500	411000	16
267	20231213	141700	7141122000	411000	411000	411500	411000	28
268	20231213	141600	7129601000	411500	411500	411500	411000	45
269	20231213	141500	7111088500	411500	411500	411500	411000	32
270	20231213	141400	7097924000	411000	411500	412000	411000	55
271	20231213	141300	7075293000	411500	411500	412000	411500	36
272	20231213	141200	7060476000	412000	412000	412000	411500	27
273	20231213	141100	7049355000	411500	412000	412000	411000	29
274	20231213	141000	7037421000	411500	412000	412000	411000	38
275	20231213	140900	7021784500	411500	412000	412000	411500	33
276	20231213	140800	7008193500	412000	411500	412000	411500	24
277	20231213	140700	6998311000	411000	411500	412000	411000	41
278	20231213	140600	6981441000	411500	411000	412000	411000	173
279	20231213	140500	6910232000	411500	411000	411500	410500	67
280	20231213	140400	6882691500	411000	411000	411000	410500	38
281	20231213	140300	6867082000	411000	410500	411000	410500	34
282	20231213	140200	6853111500	411000	410500	411000	410500	37
283	20231213	140100	6837907000	411000	411000	411000	410500	26
284	20231213	140000	6827224000	411000	411500	411500	410500	62
285	20231213	135900	6801735500	411500	411000	411500	411000	35
286	20231213	135800	6787339000	411000	411500	411500	411000	31
287	20231213	135700	6774586000	411500	411000	411500	411000	28
288	20231213	135600	6763067500	411000	411500	411500	411000	37
289	20231213	135500	6747848000	411500	411000	411500	411000	82
290	20231213	135400	6714118000	411000	411000	411500	411000	22
291	20231213	135300	6705066500	411500	411500	411500	411000	44
292	20231213	135200	6686969000	411000	411500	411500	411000	22
293	20231213	135100	6677916500	412000	412000	412000	411500	36
294	20231213	135000	6663090500	412000	411500	412000	411000	51
295	20231213	134900	6642094000	411000	411500	412000	411000	123
296	20231213	134800	6591500000	411500	411500	411500	411000	31
297	20231213	134700	6578745500	412000	411000	412000	411000	27
298	20231213	134600	6567629000	411500	411500	412000	411500	26
299	20231213	134500	6556923500	412000	411000	412000	411000	36
300	20231213	134400	6542100500	411500	411000	412000	411000	89
301	20231213	134300	6505470500	411500	411500	412000	411500	29
302	20231213	134200	6493534500	411500	411000	411500	411000	170
303	20231213	134100	6423581500	411500	411500	411500	411000	53
304	20231213	134000	6401777500	411500	411500	411500	411500	29
305	20231213	133900	6389844000	411000	411500	411500	411000	30
306	20231213	133800	6377504500	411500	411500	411500	411000	34
307	20231213	133700	6363517000	411000	411000	411500	410500	40
308	20231213	133600	6347069500	410500	410500	411000	410000	38
309	20231213	133500	6331467000	411000	411000	411500	410500	41
310	20231213	133400	6314617000	411500	411000	411500	411000	17
311	20231213	133300	6307626500	411500	411500	411500	410500	71
312	20231213	133200	6278432500	410500	411000	411500	409500	84
313	20231213	133100	6243931000	411500	411500	412000	411500	260
314	20231213	133000	6136925500	411500	411500	411500	411000	71
315	20231213	132900	6107721500	411500	411000	411500	411000	52
316	20231213	132800	6086342000	411500	412000	412000	411500	155
317	20231213	132700	6022549500	411500	412000	412000	411500	65
318	20231213	132600	5995789500	412000	412000	412000	411500	57
319	20231213	132500	5972313000	412000	412000	412000	411500	39
320	20231213	132400	5956247000	412000	411000	412000	410000	618
321	20231213	132300	5702041500	411000	411000	411000	410000	46
322	20231213	132200	5683156500	410500	410500	411500	410000	89
323	20231213	132100	5646590500	410500	411000	411000	410500	66
324	20231213	132000	5619488500	410500	410500	411000	410500	35
325	20231213	131900	5605105000	410500	410500	411000	410000	154
326	20231213	131800	5541891000	410500	410500	410500	410000	34
327	20231213	131700	5527941500	410500	410500	411000	410000	200
328	20231213	131600	5445775000	411000	410500	411000	410000	42
329	20231213	131500	5428529500	410500	411000	411000	410000	65
330	20231213	131400	5401841000	411000	410500	411000	410000	149
331	20231213	131300	5340663000	410500	410500	411000	410500	55
332	20231213	131200	5318079500	410000	411000	411000	410000	40
333	20231213	131100	5301642000	410500	411000	411000	410000	23
334	20231213	131000	5292199500	411000	409500	411000	409500	45
335	20231213	130900	5273735000	410000	410500	411000	409500	173
336	20231213	130800	5202804500	410500	410500	411000	409500	356
337	20231213	130700	5056670000	410500	410000	410500	409000	300
338	20231213	130600	4933685500	410000	410000	410000	409000	26
339	20231213	130500	4923039500	410000	409500	410000	409000	39
340	20231213	130400	4907059000	409500	409500	410000	409000	53
341	20231213	130300	4885353500	409500	409500	410000	409000	15
342	20231213	130200	4879214000	410000	409500	410000	409000	25
343	20231213	130100	4868976500	409500	409500	409500	409000	28
344	20231213	130000	4857511000	409000	409000	409500	409000	80
345	20231213	125900	4824772000	409500	409000	409500	408500	40
346	20231213	125800	4808407000	409000	409500	409500	409000	11
347	20231213	125700	4803904500	409000	409500	409500	409000	28
348	20231213	125600	4792445500	409000	409000	409500	409000	35
349	20231213	125500	4778124000	409000	409000	409500	409000	33
350	20231213	125400	4764622000	409000	409500	409500	409000	29
351	20231213	125300	4752754000	409500	409000	409500	409000	29
352	20231213	125200	4740890000	409500	409500	409500	409000	10
353	20231213	125100	4736796000	409500	409500	410000	409000	207
354	20231213	125000	4652003500	409500	409000	409500	409000	36
355	20231213	124900	4637262500	409500	409000	409500	409000	33
356	20231213	124800	4623750000	409500	409000	409500	408500	81
357	20231213	124700	4590610000	409000	409000	409000	409000	7
358	20231213	124600	4587747000	409000	408500	409000	408500	29
359	20231213	124500	4575887500	408500	408500	409000	408500	18
360	20231213	124400	4568531000	409000	409000	409000	409000	1
361	20231213	124300	4568122000	409000	408500	409000	408500	23
362	20231213	124200	4558718500	408500	409000	409000	408500	13
363	20231213	124100	4553404500	408500	408500	409000	408500	6
364	20231213	124000	4550952500	409000	408500	409000	408500	10
365	20231213	123900	4546864000	409000	408500	409000	408500	20
366	20231213	123800	4538687500	409000	409000	409000	408500	8
367	20231213	123700	4535416000	409000	409000	410000	408500	48
368	20231213	123600	4515797500	409500	408500	410000	408500	29
369	20231213	123500	4503937000	409000	408500	409000	408500	10
370	20231213	123400	4499849500	409000	409000	409000	408500	29
371	20231213	123300	4487993000	408500	409000	409000	408500	31
372	20231213	123200	4475322500	408500	409000	409000	408500	12
373	20231213	123100	4470415000	408500	409000	409000	408500	12
374	20231213	123000	4465509500	409000	408500	409000	408500	20
375	20231213	122900	4457334000	409000	409000	409000	408500	14
376	20231213	122800	4451609500	409000	409000	409000	408500	13
377	20231213	122700	4446293000	409000	409000	409000	408500	34
378	20231213	122600	4432391000	408500	409000	409000	408500	6
379	20231213	122500	4429938500	408500	409000	409000	408500	12
380	20231213	122400	4425031500	409000	409000	409000	408500	8
381	20231213	122300	4421762500	408500	409000	409000	408500	27
382	20231213	122200	4410723000	409000	409000	409000	409000	5
383	20231213	122100	4408678000	409000	408500	409000	408500	27
384	20231213	122000	4397639000	408500	409000	409000	408500	14
385	20231213	121900	4391915000	409000	409000	409000	408500	5
386	20231213	121800	4389870500	409000	408500	409000	408500	20
387	20231213	121700	4381694000	409000	409000	409000	408500	32
388	20231213	121600	4368608500	408500	408500	409000	408500	4
389	20231213	121500	4366973500	409000	408500	409000	408500	13
390	20231213	121400	4361661000	409500	408500	409500	408500	32
391	20231213	121300	4348571000	408500	408500	409000	408500	3
392	20231213	121200	4347345000	409000	409000	409000	408500	17
393	20231213	121100	4340396000	409000	409000	410000	409000	8
394	20231213	121000	4337122000	409000	408500	409000	408500	24
395	20231213	120900	4327310500	409000	409000	409000	408500	14
396	20231213	120800	4321586000	409000	408500	409500	408500	36
397	20231213	120700	4306862000	409000	409000	409000	408000	38
398	20231213	120600	4291330000	408500	408500	409000	408500	28
399	20231213	120500	4279887000	408500	409000	409000	408500	11
400	20231213	120400	4275392500	409000	409000	409000	408500	12
401	20231213	120300	4270487000	408500	409000	409000	408500	24
402	20231213	120200	4260676000	409000	408500	409000	408500	16
403	20231213	120100	4254138500	408500	408500	409000	408500	18
404	20231213	120000	4246779500	409000	409000	409000	408500	9
405	20231213	115900	4243099000	408500	409500	409500	408500	9
406	20231213	115800	4239419500	409500	408500	409500	408500	37
407	20231213	115700	4224287500	409000	409000	409000	408500	8
408	20231213	115600	4221016500	408500	409000	409000	408500	26
409	20231213	115500	4210386000	408500	408500	409000	408500	13
410	20231213	115400	4205073500	409000	409000	409000	408500	6
411	20231213	115300	4202620000	408500	409000	409000	408500	21
412	20231213	115200	4194034000	409000	408500	409000	408500	8
413	20231213	115100	4190763500	409000	409500	409500	409000	34
414	20231213	115000	4176855000	409500	409000	410000	409000	26
415	20231213	114900	4166204500	410000	409500	410000	409500	263
416	20231213	114800	4058492500	410000	410000	410000	409500	57
417	20231213	114700	4035140000	410000	409500	410000	409500	28
418	20231213	114600	4023667000	409500	409500	410000	409500	16
419	20231213	114500	4017114500	409000	409000	410000	409000	222
420	20231213	114400	3926275500	408500	408500	409000	408500	17
421	20231213	114300	3919329000	408500	409000	409000	408500	22
422	20231213	114200	3910339000	409000	408500	409000	408500	76
423	20231213	114100	3879259500	409000	408500	409000	408500	20
424	20231213	114000	3871083000	409000	409000	409000	408500	23
425	20231213	113900	3861682500	409000	408500	409000	408500	3
426	20231213	113800	3860456500	408500	409500	409500	408500	137
427	20231213	113700	3804440500	409000	409000	409500	409000	50
428	20231213	113600	3783984000	409500	409500	409500	409000	26
429	20231213	113500	3773348500	409500	409500	409500	409000	26
430	20231213	113400	3762705500	409000	409500	409500	409000	6
431	20231213	113300	3760250000	409500	409500	409500	409000	49
432	20231213	113200	3740185000	410000	409500	410000	409500	76
433	20231213	113100	3709054000	409500	409500	410000	409500	25
434	20231213	113000	3698813000	410000	409500	410000	409500	16
435	20231213	112900	3692256000	409500	409500	410000	409500	14
436	20231213	112800	3686520000	410000	410000	410000	409500	4
437	20231213	112700	3684880500	410000	410000	410000	409500	23
438	20231213	112600	3675452500	410000	410000	410500	409500	20
439	20231213	112500	3667254500	410000	410000	410500	410000	11
440	20231213	112400	3662743000	410000	410000	410500	410000	75
441	20231213	112300	3631985500	410000	410500	410500	410000	12
442	20231213	112200	3627064000	410500	410500	410500	410000	18
443	20231213	112100	3619679000	410000	410000	410500	410000	50
444	20231213	112000	3599170500	410000	410500	410500	410000	26
445	20231213	111900	3588503000	410500	410000	410500	410000	6
446	20231213	111800	3586040500	410000	410500	410500	410000	9
447	20231213	111700	3582348500	410000	410500	410500	410000	33
448	20231213	111600	3568808500	410500	410500	410500	410000	11
449	20231213	111500	3564295500	410000	410500	410500	410000	5
450	20231213	111400	3562244000	410500	410000	410500	410000	24
451	20231213	111300	3552398000	410500	410500	410500	410000	17
452	20231213	111200	3545421000	410500	410500	410500	410000	23
453	20231213	111100	3535985500	410500	410000	410500	410000	14
454	20231213	111000	3530243500	410000	410000	410500	410000	21
455	20231213	110900	3521628000	410000	410000	410500	410000	25
456	20231213	110800	3511372000	410000	410000	410500	410000	25
457	20231213	110700	3501114000	410500	410500	410500	410000	31
458	20231213	110600	3488390000	410500	411000	411000	410500	49
459	20231213	110500	3468268500	411000	410500	411000	410500	17
460	20231213	110400	3461288000	411000	410500	411000	410500	26
461	20231213	110300	3450609000	410500	410500	411000	410500	7
462	20231213	110200	3447734000	411000	411000	411000	410500	31
463	20231213	110100	3435000000	411000	411000	411500	411000	14
464	20231213	110000	3429242500	411500	412000	412000	410500	602
465	20231213	105900	3181493000	412000	411000	412000	410500	583
466	20231213	105800	2941553000	410500	411000	411000	410500	12
467	20231213	105700	2936622000	410500	410500	411000	410000	34
468	20231213	105600	2922662000	410500	410000	410500	410000	27
469	20231213	105500	2911583000	410500	410000	411000	410000	29
470	20231213	105400	2899673000	410000	411000	411000	410000	19
471	20231213	105300	2891872500	411000	410000	411000	410000	41
472	20231213	105200	2875050500	410500	410500	410500	410000	7
473	20231213	105100	2872178000	410500	410500	410500	410000	25
474	20231213	105000	2861922500	410500	410500	410500	410000	34
475	20231213	104900	2847971000	410500	410500	411000	410500	27
476	20231213	104800	2836887000	410500	410500	411000	410500	20
477	20231213	104700	2828669000	411000	411000	411000	410500	8
478	20231213	104600	2825381500	411000	411500	411500	411000	17
479	20231213	104500	2818393000	411500	411000	411500	410500	60
480	20231213	104400	2793729500	411000	411000	411500	410500	108
481	20231213	104300	2749329500	411000	411000	411500	410500	57
482	20231213	104200	2725912500	411500	411000	411500	411000	9
483	20231213	104100	2722211000	411000	411500	411500	411000	91
484	20231213	104000	2684773000	411500	411000	411500	410500	147
485	20231213	103900	2624331500	411000	409500	411000	409500	583
486	20231213	103800	2384989000	409500	410000	410000	409500	27
487	20231213	103700	2373922500	410000	410000	410000	409500	18
488	20231213	103600	2366548000	409500	409500	410000	409500	8
489	20231213	103500	2363271000	410000	409500	410000	409500	41
490	20231213	103400	2346474500	409500	409500	410000	409500	11
491	20231213	103300	2341968500	410000	410000	410000	409500	11
492	20231213	103200	2337459500	410000	409500	410000	409500	15
493	20231213	103100	2331316000	410000	409500	410000	409500	8
494	20231213	103000	2328037500	410000	410000	410000	409500	22
495	20231213	102900	2319018500	410000	409500	410000	409500	11
496	20231213	102800	2314511500	409500	410000	410000	409500	17
497	20231213	102700	2307546000	410000	409500	410000	409500	12
498	20231213	102600	2302629500	410000	409500	410000	409500	21
499	20231213	102500	2294022000	410000	409500	410000	409500	11
500	20231213	102400	2289517000	410000	409500	410000	409500	3
501	20231213	102300	2288288000	409500	410000	410000	409500	13
502	20231213	102200	2282961000	409500	410000	410000	409500	8
503	20231213	102100	2279683500	410000	410000	410000	409500	66
504	20231213	102000	2252625500	410000	410000	410000	409500	37
505	20231213	101900	2237460500	410000	410000	410000	409500	19
506	20231213	101800	2229672000	409500	410000	410000	409500	10
507	20231213	101700	2225575500	410000	409500	410000	409500	10
508	20231213	101600	2221479500	410000	410000	410000	409500	10
509	20231213	101500	2217380000	409500	409500	409500	409500	20
510	20231213	101400	2209190000	410000	409500	410000	409500	17
511	20231213	101300	2202220500	410000	410000	410000	410000	43
512	20231213	101200	2184590500	410500	410500	411000	410000	33
513	20231213	101100	2171042500	410500	411000	411000	410500	11
514	20231213	101000	2166524000	410500	410500	410500	410000	80
515	20231213	100900	2133690000	410500	410500	411000	410500	27
516	20231213	100800	2122602000	411000	410500	411000	410500	23
517	20231213	100700	2113155500	410500	411000	411000	410000	43
518	20231213	100600	2095494000	411000	410500	411000	410500	28
519	20231213	100500	2083989500	410500	411000	411000	410500	25
520	20231213	100400	2073719500	411000	411500	412000	411000	78
521	20231213	100300	2041617500	411500	411000	412000	411000	195
522	20231213	100200	1961374000	411500	412000	412000	411500	43
523	20231213	100100	1943676000	412000	411500	412000	411000	288
524	20231213	100000	1825149500	411500	410000	411500	410000	798
525	20231213	095900	1497316500	409500	409500	410000	409500	60
526	20231213	095800	1472742500	410000	410000	410000	410000	19
527	20231213	095700	1464952500	409500	409500	409500	409500	5
528	20231213	095600	1462905000	410000	410000	410000	410000	23
529	20231213	095500	1453475000	410000	410500	410500	409500	81
530	20231213	095400	1420266500	410500	409500	410500	409000	296
531	20231213	095300	1298957500	409000	409000	409500	409000	16
532	20231213	095200	1292412500	409000	409500	409500	409000	31
533	20231213	095100	1279718500	409500	409000	409500	408500	210
534	20231213	095000	1193913500	409000	409000	409000	409000	33
535	20231213	094900	1180416500	409000	409000	409500	409000	8
536	20231213	094800	1177144000	409500	410000	410000	409500	66
537	20231213	094700	1150100000	410000	409500	410500	409000	364
538	20231213	094600	1000919000	409500	408500	409500	408500	62
539	20231213	094500	975571500	408000	408500	408500	408000	7
540	20231213	094400	972712500	408500	409000	409000	408500	5
541	20231213	094300	970669500	409000	409000	409000	408500	5
542	20231213	094200	968626000	409000	409500	409500	408000	21
543	20231213	094100	960039000	409000	409500	409500	409000	18
544	20231213	094000	952674000	409500	406500	410000	406500	483
545	20231213	093900	755311500	406500	406500	406500	406000	13
546	20231213	093800	750028500	406500	406000	406500	406000	16
547	20231213	093700	743525000	406500	406500	406500	406000	86
548	20231213	093600	708566500	406500	406500	407000	406500	35
549	20231213	093500	694338500	406500	406500	407000	406500	7
550	20231213	093400	691492500	406500	407000	407000	406500	3
551	20231213	093300	690272000	407000	406500	407000	406500	11
552	20231213	093200	685799000	406500	406500	406500	406500	2
553	20231213	093100	684986000	406500	406500	407000	406500	14
554	20231213	093000	679291000	406500	407000	407500	406500	115
555	20231213	092900	632527500	407000	406000	407000	406000	19
556	20231213	092800	624804500	406500	407000	407500	406500	137
557	20231213	092700	569047500	407000	407000	407000	407000	29
558	20231213	092600	557244500	407000	407000	407500	407000	76
559	20231213	092500	526312000	407500	407000	407500	407000	3
560	20231213	092400	525090500	407000	407500	408000	407000	122
561	20231213	092300	475373500	407500	408000	408000	407500	297
562	20231213	092200	354251000	408000	408000	408000	408000	6
563	20231213	092100	351803000	408500	408000	408500	408000	14
564	20231213	092000	346085500	408000	408000	408500	408000	9
565	20231213	091900	342410500	408500	408000	408500	408000	25
566	20231213	091800	332209500	407500	408000	408500	407500	39
567	20231213	091700	316289500	408000	408000	408000	408000	2
568	20231213	091600	315473500	408000	407500	408000	407500	9
569	20231213	091500	311805500	406500	406000	406500	406000	3
570	20231213	091400	310587000	406000	406500	407500	406000	228
571	20231213	091300	217802000	406500	406500	407500	406500	13
572	20231213	091200	212516500	406500	406500	406500	406500	1
573	20231213	091100	212110000	406000	407000	407500	406000	33
574	20231213	091000	198697500	407000	407000	408500	407000	76
575	20231213	090900	167737500	407500	407500	409000	407000	41
576	20231213	090800	151007000	407000	406000	407000	406000	29
577	20231213	090700	139216000	406000	406500	406500	406000	33
578	20231213	090600	125815000	406500	406000	406500	406000	20
579	20231213	090500	117694500	405500	406000	408500	405500	42
580	20231213	090400	100597000	405500	405500	406000	405500	19
581	20231213	090300	92891000	405000	406000	406000	405000	67
582	20231213	090200	65693500	405500	405000	405500	405000	9
583	20231213	090100	62045000	405500	406000	406000	404500	47
584	20231213	090000	42971000	404500	405500	405500	404500	106