KissMeData/079370/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	194900	7606990150	44600	44600	44600	44600	3213
3	20231221	194800	7606990150	44600	44600	44600	44600	0
4	20231221	194700	7606990150	44600	44600	44600	44600	0
5	20231221	194600	7606990150	44600	44600	44600	44600	0
6	20231221	194500	7606990150	44600	44600	44600	44600	0
7	20231221	194400	7606990150	44600	44600	44600	44600	0
8	20231221	194300	7606990150	44600	44600	44600	44600	0
9	20231221	194200	7606990150	44600	44600	44600	44600	0
10	20231221	194100	7606990150	44600	44600	44600	44600	0
11	20231221	194000	7606990150	44600	44600	44600	44600	0
12	20231221	193900	7606990150	44600	44600	44600	44600	0
13	20231221	193800	7606990150	44600	44600	44600	44600	0
14	20231221	193700	7606990150	44600	44600	44600	44600	0
15	20231221	193600	7606990150	44600	44600	44600	44600	0
16	20231221	193500	7606990150	44600	44600	44600	44600	0
17	20231221	193400	7606990150	44600	44600	44600	44600	0
18	20231221	193300	7606990150	44600	44600	44600	44600	0
19	20231221	193200	7606990150	44600	44600	44600	44600	0
20	20231221	193100	7606990150	44600	44600	44600	44600	0
21	20231221	193000	7606990150	44600	44600	44600	44600	0
22	20231221	192900	7606990150	44600	44600	44600	44600	0
23	20231221	192800	7606990150	44600	44600	44600	44600	0
24	20231221	192700	7606990150	44600	44600	44600	44600	0
25	20231221	192600	7606990150	44600	44600	44600	44600	0
26	20231221	192500	7606990150	44600	44600	44600	44600	0
27	20231221	192400	7606990150	44600	44600	44600	44600	0
28	20231221	192300	7606990150	44600	44600	44600	44600	0
29	20231221	192200	7606990150	44600	44600	44600	44600	0
30	20231221	192100	7606990150	44600	44600	44600	44600	0
31	20231221	192000	7606990150	44600	44600	44600	44600	0
32	20231221	191900	7606990150	44600	44600	44600	44600	3213
33	20231221	191800	7606990150	44600	44600	44600	44600	0
34	20231221	191700	7606990150	44600	44600	44600	44600	0
35	20231221	191600	7606990150	44600	44600	44600	44600	0
36	20231221	191500	7606990150	44600	44600	44600	44600	0
37	20231221	191400	7606990150	44600	44600	44600	44600	0
38	20231221	191300	7606990150	44600	44600	44600	44600	0
39	20231221	191200	7606990150	44600	44600	44600	44600	0
40	20231221	191100	7606990150	44600	44600	44600	44600	0
41	20231221	191000	7606990150	44600	44600	44600	44600	0
42	20231221	190900	7606990150	44600	44600	44600	44600	0
43	20231221	190800	7606990150	44600	44600	44600	44600	0
44	20231221	190700	7606990150	44600	44600	44600	44600	0
45	20231221	190600	7606990150	44600	44600	44600	44600	0
46	20231221	190500	7606990150	44600	44600	44600	44600	0
47	20231221	190400	7606990150	44600	44600	44600	44600	0
48	20231221	190300	7606990150	44600	44600	44600	44600	0
49	20231221	190200	7606990150	44600	44600	44600	44600	0
50	20231221	190100	7606990150	44600	44600	44600	44600	0
51	20231221	190000	7606990150	44600	44600	44600	44600	0
52	20231221	185900	7606990150	44600	44600	44600	44600	0
53	20231221	185800	7606990150	44600	44600	44600	44600	0
54	20231221	185700	7606990150	44600	44600	44600	44600	0
55	20231221	185600	7606990150	44600	44600	44600	44600	0
56	20231221	185500	7606990150	44600	44600	44600	44600	0
57	20231221	185400	7606990150	44600	44600	44600	44600	0
58	20231221	185300	7606990150	44600	44600	44600	44600	0
59	20231221	185200	7606990150	44600	44600	44600	44600	0
60	20231221	185100	7606990150	44600	44600	44600	44600	0
61	20231221	185000	7606990150	44600	44600	44600	44600	0
62	20231221	184900	7606990150	44600	44600	44600	44600	3213
63	20231221	184800	7606990150	44600	44600	44600	44600	0
64	20231221	184700	7606990150	44600	44600	44600	44600	0
65	20231221	184600	7606990150	44600	44600	44600	44600	0
66	20231221	184500	7606990150	44600	44600	44600	44600	0
67	20231221	184400	7606990150	44600	44600	44600	44600	0
68	20231221	184300	7606990150	44600	44600	44600	44600	0
69	20231221	184200	7606990150	44600	44600	44600	44600	0
70	20231221	184100	7606990150	44600	44600	44600	44600	0
71	20231221	184000	7606990150	44600	44600	44600	44600	0
72	20231221	183900	7606990150	44600	44600	44600	44600	0
73	20231221	183800	7606990150	44600	44600	44600	44600	0
74	20231221	183700	7606990150	44600	44600	44600	44600	0
75	20231221	183600	7606990150	44600	44600	44600	44600	0
76	20231221	183500	7606990150	44600	44600	44600	44600	0
77	20231221	183400	7606990150	44600	44600	44600	44600	0
78	20231221	183300	7606990150	44600	44600	44600	44600	0
79	20231221	183200	7606990150	44600	44600	44600	44600	0
80	20231221	183100	7606990150	44600	44600	44600	44600	0
81	20231221	183000	7606990150	44600	44600	44600	44600	0
82	20231221	182900	7606990150	44600	44600	44600	44600	0
83	20231221	182800	7606990150	44600	44600	44600	44600	0
84	20231221	182700	7606990150	44600	44600	44600	44600	0
85	20231221	182600	7606990150	44600	44600	44600	44600	0
86	20231221	182500	7606990150	44600	44600	44600	44600	0
87	20231221	182400	7606990150	44600	44600	44600	44600	0
88	20231221	182300	7606990150	44600	44600	44600	44600	0
89	20231221	182200	7606990150	44600	44600	44600	44600	0
90	20231221	182100	7606990150	44600	44600	44600	44600	0
91	20231221	182000	7606990150	44600	44600	44600	44600	0
92	20231221	181900	7606990150	44600	44600	44600	44600	3213
93	20231221	181800	7606990150	44600	44600	44600	44600	0
94	20231221	181700	7606990150	44600	44600	44600	44600	0
95	20231221	181600	7606990150	44600	44600	44600	44600	0
96	20231221	181500	7606990150	44600	44600	44600	44600	0
97	20231221	181400	7606990150	44600	44600	44600	44600	0
98	20231221	181300	7606990150	44600	44600	44600	44600	0
99	20231221	181200	7606990150	44600	44600	44600	44600	0
100	20231221	181100	7606990150	44600	44600	44600	44600	0
101	20231221	181000	7606990150	44600	44600	44600	44600	0
102	20231221	180900	7606990150	44600	44600	44600	44600	0
103	20231221	180800	7606990150	44600	44600	44600	44600	0
104	20231221	180700	7606990150	44600	44600	44600	44600	0
105	20231221	180600	7606990150	44600	44600	44600	44600	0
106	20231221	180500	7606990150	44600	44600	44600	44600	0
107	20231221	180400	7606990150	44600	44600	44600	44600	0
108	20231221	180300	7606990150	44600	44600	44600	44600	0
109	20231221	180200	7606990150	44600	44600	44600	44600	0
110	20231221	180100	7606990150	44600	44600	44600	44600	0
111	20231221	180000	7606990150	44600	44600	44600	44600	0
112	20231221	175900	7606990150	44600	44600	44600	44600	0
113	20231221	175800	7606990150	44600	44600	44600	44600	0
114	20231221	175700	7606990150	44600	44600	44600	44600	0
115	20231221	175600	7606990150	44600	44600	44600	44600	0
116	20231221	175500	7606990150	44600	44600	44600	44600	0
117	20231221	175400	7606990150	44600	44600	44600	44600	0
118	20231221	175300	7606990150	44600	44600	44600	44600	0
119	20231221	175200	7606990150	44600	44600	44600	44600	0
120	20231221	175100	7606990150	44600	44600	44600	44600	0
121	20231221	175000	7606990150	44600	44600	44600	44600	0
122	20231221	174900	7606990150	44600	44600	44600	44600	3213
123	20231221	174800	7606990150	44600	44600	44600	44600	0
124	20231221	174700	7606990150	44600	44600	44600	44600	0
125	20231221	174600	7606990150	44600	44600	44600	44600	0
126	20231221	174500	7606990150	44600	44600	44600	44600	0
127	20231221	174400	7606990150	44600	44600	44600	44600	0
128	20231221	174300	7606990150	44600	44600	44600	44600	0
129	20231221	174200	7606990150	44600	44600	44600	44600	0
130	20231221	174100	7606990150	44600	44600	44600	44600	0
131	20231221	174000	7606990150	44600	44600	44600	44600	0
132	20231221	173900	7606990150	44600	44600	44600	44600	0
133	20231221	173800	7606990150	44600	44600	44600	44600	0
134	20231221	173700	7606990150	44600	44600	44600	44600	0
135	20231221	173600	7606990150	44600	44600	44600	44600	0
136	20231221	173500	7606990150	44600	44600	44600	44600	0
137	20231221	173400	7606990150	44600	44600	44600	44600	0
138	20231221	173300	7606990150	44600	44600	44600	44600	0
139	20231221	173200	7606990150	44600	44600	44600	44600	0
140	20231221	173100	7606990150	44600	44600	44600	44600	0
141	20231221	173000	7606990150	44600	44600	44600	44600	0
142	20231221	172900	7606990150	44600	44600	44600	44600	0
143	20231221	172800	7606990150	44600	44600	44600	44600	0
144	20231221	172700	7606990150	44600	44600	44600	44600	0
145	20231221	172600	7606990150	44600	44600	44600	44600	0
146	20231221	172500	7606990150	44600	44600	44600	44600	0
147	20231221	172400	7606990150	44600	44600	44600	44600	0
148	20231221	172300	7606990150	44600	44600	44600	44600	0
149	20231221	172200	7606990150	44600	44600	44600	44600	0
150	20231221	172100	7606990150	44600	44600	44600	44600	0
151	20231221	172000	7606990150	44600	44600	44600	44600	0
152	20231221	171900	7606990150	44600	44600	44600	44600	3213
153	20231221	171800	7606990150	44600	44600	44600	44600	0
154	20231221	171700	7606990150	44600	44600	44600	44600	0
155	20231221	171600	7606990150	44600	44600	44600	44600	0
156	20231221	171500	7606990150	44600	44600	44600	44600	0
157	20231221	171400	7606990150	44600	44600	44600	44600	0
158	20231221	171300	7606990150	44600	44600	44600	44600	0
159	20231221	171200	7606990150	44600	44600	44600	44600	0
160	20231221	171100	7606990150	44600	44600	44600	44600	0
161	20231221	171000	7606990150	44600	44600	44600	44600	0
162	20231221	170900	7606990150	44600	44600	44600	44600	0
163	20231221	170800	7606990150	44600	44600	44600	44600	0
164	20231221	170700	7606990150	44600	44600	44600	44600	0
165	20231221	170600	7606990150	44600	44600	44600	44600	0
166	20231221	170500	7606990150	44600	44600	44600	44600	0
167	20231221	170400	7606990150	44600	44600	44600	44600	0
168	20231221	170300	7606990150	44600	44600	44600	44600	0
169	20231221	170200	7606990150	44600	44600	44600	44600	0
170	20231221	170100	7606990150	44600	44600	44600	44600	0
171	20231221	170000	7606990150	44600	44600	44600	44600	0
172	20231221	165900	7606990150	44600	44600	44600	44600	0
173	20231221	165800	7606990150	44600	44600	44600	44600	0
174	20231221	165700	7606990150	44600	44600	44600	44600	0
175	20231221	165600	7606990150	44600	44600	44600	44600	0
176	20231221	165500	7606990150	44600	44600	44600	44600	0
177	20231221	165400	7606990150	44600	44600	44600	44600	0
178	20231221	165300	7606990150	44600	44600	44600	44600	0
179	20231221	165200	7606990150	44600	44600	44600	44600	0
180	20231221	165100	7606990150	44600	44600	44600	44600	0
181	20231221	165000	7606990150	44600	44600	44600	44600	0
182	20231221	164900	7606990150	44600	44600	44600	44600	3213
183	20231221	164800	7606990150	44600	44600	44600	44600	0
184	20231221	164700	7606990150	44600	44600	44600	44600	0
185	20231221	164600	7606990150	44600	44600	44600	44600	0
186	20231221	164500	7606990150	44600	44600	44600	44600	0
187	20231221	164400	7606990150	44600	44600	44600	44600	0
188	20231221	164300	7606990150	44600	44600	44600	44600	0
189	20231221	164200	7606990150	44600	44600	44600	44600	0
190	20231221	164100	7606990150	44600	44600	44600	44600	0
191	20231221	164000	7606990150	44600	44600	44600	44600	0
192	20231221	163900	7606990150	44600	44600	44600	44600	0
193	20231221	163800	7606990150	44600	44600	44600	44600	0
194	20231221	163700	7606990150	44600	44600	44600	44600	0
195	20231221	163600	7606990150	44600	44600	44600	44600	0
196	20231221	163500	7606990150	44600	44600	44600	44600	0
197	20231221	163400	7606990150	44600	44600	44600	44600	0
198	20231221	163300	7606990150	44600	44600	44600	44600	0
199	20231221	163200	7606990150	44600	44600	44600	44600	0
200	20231221	163100	7606990150	44600	44600	44600	44600	0
201	20231221	163000	7606990150	44600	44600	44600	44600	0
202	20231221	162900	7606990150	44600	44600	44600	44600	0
203	20231221	162800	7606990150	44600	44600	44600	44600	0
204	20231221	162700	7606990150	44600	44600	44600	44600	0
205	20231221	162600	7606990150	44600	44600	44600	44600	0
206	20231221	162500	7606990150	44600	44600	44600	44600	0
207	20231221	162400	7606990150	44600	44600	44600	44600	0
208	20231221	162300	7606990150	44600	44600	44600	44600	0
209	20231221	162200	7606990150	44600	44600	44600	44600	0
210	20231221	162100	7606990150	44600	44600	44600	44600	0
211	20231221	162000	7606990150	44600	44600	44600	44600	0
212	20231221	161900	7606990150	44600	44600	44600	44600	3213
213	20231221	161800	7606990150	44600	44600	44600	44600	0
214	20231221	161700	7606990150	44600	44600	44600	44600	0
215	20231221	161600	7606990150	44600	44600	44600	44600	0
216	20231221	161500	7606990150	44600	44600	44600	44600	0
217	20231221	161400	7606990150	44600	44600	44600	44600	0
218	20231221	161300	7606990150	44600	44600	44600	44600	0
219	20231221	161200	7606990150	44600	44600	44600	44600	0
220	20231221	161100	7606990150	44600	44600	44600	44600	0
221	20231221	161000	7606990150	44600	44600	44600	44600	0
222	20231221	160900	7606990150	44600	44600	44600	44600	0
223	20231221	160800	7606990150	44600	44600	44600	44600	0
224	20231221	160700	7606990150	44600	44600	44600	44600	0
225	20231221	160600	7606990150	44600	44600	44600	44600	0
226	20231221	160500	7606990150	44600	44600	44600	44600	0
227	20231221	160400	7606990150	44600	44600	44600	44600	0
228	20231221	160300	7606990150	44600	44600	44600	44600	0
229	20231221	160200	7606990150	44600	44600	44600	44600	0
230	20231221	160100	7606990150	44600	44600	44600	44600	0
231	20231221	160000	7606990150	44600	44600	44600	44600	0
232	20231221	155900	7606990150	44600	44600	44600	44600	0
233	20231221	155800	7606990150	44600	44600	44600	44600	0
234	20231221	155700	7606990150	44600	44600	44600	44600	0
235	20231221	155600	7606990150	44600	44600	44600	44600	0
236	20231221	155500	7606990150	44600	44600	44600	44600	0
237	20231221	155400	7606990150	44600	44600	44600	44600	0
238	20231221	155300	7606990150	44600	44600	44600	44600	0
239	20231221	155200	7606990150	44600	44600	44600	44600	0
240	20231221	155100	7606990150	44600	44600	44600	44600	0
241	20231221	155000	7606990150	44600	44600	44600	44600	0
242	20231221	154900	7606990150	44600	44600	44600	44600	3213
243	20231221	154800	7606990150	44600	44600	44600	44600	0
244	20231221	154700	7606990150	44600	44600	44600	44600	0
245	20231221	154600	7606990150	44600	44600	44600	44600	0
246	20231221	154500	7606990150	44600	44600	44600	44600	0
247	20231221	154400	7606990150	44600	44600	44600	44600	0
248	20231221	154300	7606990150	44600	44600	44600	44600	0
249	20231221	154200	7606990150	44600	44600	44600	44600	0
250	20231221	154100	7606990150	44600	44600	44600	44600	0
251	20231221	154000	7606990150	44600	44600	44600	44600	0
252	20231221	153900	7606990150	44600	44600	44600	44600	0
253	20231221	153800	7606990150	44600	44600	44600	44600	0
254	20231221	153700	7606990150	44600	44600	44600	44600	0
255	20231221	153600	7606990150	44600	44600	44600	44600	0
256	20231221	153500	7606990150	44600	44600	44600	44600	0
257	20231221	153400	7606990150	44600	44600	44600	44600	0
258	20231221	153300	7606990150	44600	44600	44600	44600	0
259	20231221	153200	7606990150	44600	44600	44600	44600	0
260	20231221	153100	7606990150	44600	44600	44600	44600	0
261	20231221	153000	7606990150	44600	44600	44600	44600	3213
262	20231221	152900	7463690350	44750	44750	44750	44750	0
263	20231221	152800	7463690350	44750	44750	44750	44750	0
264	20231221	152700	7463690350	44750	44750	44750	44750	0
265	20231221	152600	7463690350	44750	44750	44750	44750	0
266	20231221	152500	7463690350	44750	44750	44750	44750	0
267	20231221	152400	7463690350	44750	44750	44750	44750	0
268	20231221	152300	7463690350	44750	44750	44750	44750	0
269	20231221	152200	7463690350	44750	44750	44750	44750	0
270	20231221	152100	7463690350	44750	44750	44750	44750	0
271	20231221	152000	7463690350	44750	44750	44750	44750	0
272	20231221	151900	7463690350	44750	44800	44800	44700	311
273	20231221	151800	7449773400	44800	44850	44850	44750	176
274	20231221	151700	7441886750	44850	44700	44850	44650	534
275	20231221	151600	7417978500	44700	44700	44700	44650	131
276	20231221	151500	7412124750	44650	44700	44700	44550	901
277	20231221	151400	7371932200	44700	44700	44700	44650	236
278	20231221	151300	7361384850	44700	44700	44700	44650	317
279	20231221	151200	7347215750	44700	44700	44700	44600	386
280	20231221	151100	7329964700	44700	44550	44700	44550	261
281	20231221	151000	7318322700	44550	44650	44700	44550	855
282	20231221	150900	7280177850	44700	44600	44700	44600	64
283	20231221	150800	7277320950	44650	44700	44700	44600	18
284	20231221	150700	7276517150	44650	44700	44700	44650	205
285	20231221	150600	7267356150	44700	44750	44750	44700	103
286	20231221	150500	7262750500	44700	44700	44700	44700	103
287	20231221	150400	7258146400	44700	44700	44750	44700	64
288	20231221	150300	7255285250	44700	44700	44750	44650	70
289	20231221	150200	7252155650	44700	44650	44700	44550	742
290	20231221	150100	7219027000	44650	44600	44650	44500	638
291	20231221	150000	7190580650	44600	44700	44750	44600	533
292	20231221	145900	7166785500	44700	44700	44700	44650	588
293	20231221	145800	7140502250	44700	44700	44750	44700	41
294	20231221	145700	7138668200	44700	44750	44750	44700	129
295	20231221	145600	7132901550	44750	44700	44750	44700	49
296	20231221	145500	7130709900	44700	44700	44750	44700	128
297	20231221	145400	7124982250	44650	44700	44750	44650	81
298	20231221	145300	7121360600	44700	44750	44750	44700	48
299	20231221	145200	7119214900	44750	44700	44750	44700	95
300	20231221	145100	7114966250	44700	44700	44750	44700	20
301	20231221	145000	7114072200	44750	44800	44800	44750	206
302	20231221	144900	7104853250	44750	44550	44800	44550	961
303	20231221	144800	7061969950	44550	44600	44600	44550	45
304	20231221	144700	7059963800	44550	44500	44550	44500	53
305	20231221	144600	7057603150	44550	44550	44550	44500	90
306	20231221	144500	7053594000	44500	44550	44550	44500	29
307	20231221	144400	7052302750	44550	44600	44600	44550	40
308	20231221	144300	7050520100	44600	44550	44600	44500	84
309	20231221	144200	7046776900	44600	44500	44600	44500	45
310	20231221	144100	7044772750	44500	44600	44600	44500	1217
311	20231221	144000	6990599550	44600	44600	44600	44550	78
312	20231221	143900	6987121700	44550	44550	44600	44550	48
313	20231221	143800	6984981850	44550	44550	44600	44550	48
314	20231221	143700	6982843200	44600	44600	44600	44550	106
315	20231221	143600	6978118100	44550	44550	44600	44550	780
316	20231221	143500	6943367500	44600	44550	44600	44550	155
317	20231221	143400	6936461150	44550	44600	44650	44550	493
318	20231221	143300	6914486800	44600	44700	44700	44600	67
319	20231221	143200	6911495800	44700	44600	44700	44600	35
320	20231221	143100	6909931550	44700	44650	44700	44600	33
321	20231221	143000	6908457800	44700	44600	44700	44600	37
322	20231221	142900	6906806400	44600	44650	44650	44550	94
323	20231221	142800	6902613400	44650	44600	44650	44550	113
324	20231221	142700	6897573200	44600	44550	44600	44550	130
325	20231221	142600	6891775750	44600	44600	44600	44550	100
326	20231221	142500	6887319650	44600	44550	44600	44550	62
327	20231221	142400	6884554900	44600	44550	44600	44550	61
328	20231221	142300	6881835850	44550	44600	44600	44550	71
329	20231221	142200	6878671200	44600	44600	44600	44550	243
330	20231221	142100	6867833600	44600	44650	44700	44600	51
331	20231221	142000	6865555550	44700	44600	44700	44600	255
332	20231221	141900	6854173500	44600	44600	44650	44600	61
333	20231221	141800	6851452500	44600	44600	44600	44600	252
334	20231221	141700	6840213300	44650	44700	44700	44650	43
335	20231221	141600	6838293000	44700	44650	44700	44650	36
336	20231221	141500	6836684300	44650	44650	44650	44550	1179
337	20231221	141400	6784089600	44650	44650	44650	44650	137
338	20231221	141300	6777972550	44650	44800	44850	44650	564
339	20231221	141200	6752761850	44800	44800	44800	44750	45
340	20231221	141100	6750747050	44800	44800	44800	44750	68
341	20231221	141000	6747701100	44750	44750	44800	44750	352
342	20231221	140900	6731948050	44750	44800	44800	44750	95
343	20231221	140800	6727692650	44750	44750	44750	44750	170
344	20231221	140700	6720085150	44700	44800	44800	44700	63
345	20231221	140600	6717265150	44750	44750	44800	44750	44
346	20231221	140500	6715296000	44750	44750	44800	44750	33
347	20231221	140400	6713819200	44800	44750	44800	44750	980
348	20231221	140300	6669940250	44750	44700	44750	44650	558
349	20231221	140200	6645010800	44750	44750	44750	44700	48
350	20231221	140100	6642863450	44750	44750	44800	44750	43
351	20231221	140000	6640938150	44750	44750	44800	44750	55
352	20231221	135900	6638475500	44800	44750	44800	44750	5
353	20231221	135800	6638251550	44700	44700	44800	44650	1438
354	20231221	135700	6573971950	44700	44700	44800	44650	1044
355	20231221	135600	6527271200	44750	44800	44800	44750	49
356	20231221	135500	6525078050	44800	44750	44800	44750	52
357	20231221	135400	6522749550	44750	44800	44800	44750	58
358	20231221	135300	6520152800	44850	44750	44850	44750	27
359	20231221	135200	6518942500	44750	44800	44850	44750	878
360	20231221	135100	6479613950	44800	44700	44800	44650	694
361	20231221	135000	6448590250	44650	44650	44700	44650	182
362	20231221	134900	6440462750	44650	44800	44800	44650	1914
363	20231221	134800	6354877450	44800	44750	44800	44750	81
364	20231221	134700	6351251150	44800	44800	44800	44800	73
365	20231221	134600	6347980750	44750	44800	44850	44750	559
366	20231221	134500	6322936950	44850	44800	44850	44800	361
367	20231221	134400	6306756650	44800	44850	44850	44800	72
368	20231221	134300	6303530600	44850	44850	44850	44850	369
369	20231221	134200	6286980950	44950	44850	44950	44850	49
370	20231221	134100	6284780800	44900	44850	44900	44850	133
371	20231221	134000	6278809700	44850	44900	44900	44850	66
372	20231221	133900	6275847700	44950	44950	44950	44950	105
373	20231221	133800	6271127950	44950	44950	45000	44950	422
374	20231221	133700	6252139950	45000	45000	45000	44950	262
375	20231221	133600	6240350450	45050	45000	45050	44950	510
376	20231221	133500	6217400950	44950	44850	44950	44850	548
377	20231221	133400	6192782250	44900	44900	44900	44900	21
378	20231221	133300	6191839350	44900	44900	44950	44850	53
379	20231221	133200	6189458900	44900	44900	44900	44900	6
380	20231221	133100	6189189500	44850	44850	44950	44850	8
381	20231221	133000	6188830300	44900	44900	44950	44900	84
382	20231221	132900	6185057700	44900	44900	44900	44900	1
383	20231221	132800	6185012800	44950	44950	44950	44900	41
384	20231221	132700	6183171250	44950	44900	44950	44900	31
385	20231221	132600	6181778550	44900	44950	44950	44900	46
386	20231221	132500	6179711300	44950	44900	44950	44900	44
387	20231221	132400	6177733850	44950	45000	45000	44950	144
388	20231221	132300	6171260550	45000	44950	45000	44950	96
389	20231221	132200	6166942600	45000	45000	45000	45000	33
390	20231221	132100	6165457600	45000	45000	45000	44900	369
391	20231221	132000	6148856000	45000	44900	45000	44850	158
392	20231221	131900	6141757950	44900	44900	44900	44900	35
393	20231221	131800	6140186450	44900	44900	44950	44900	27
394	20231221	131700	6138973800	44950	44950	44950	44900	32
395	20231221	131600	6137535500	44950	44900	44950	44850	618
396	20231221	131500	6109786950	44850	44850	44900	44850	41
397	20231221	131400	6107947050	44850	44850	44850	44800	250
398	20231221	131300	6096735000	44850	44850	44900	44850	246
399	20231221	131200	6085695850	44800	44800	44850	44800	30
400	20231221	131100	6084351500	44850	44900	44900	44850	34
401	20231221	131000	6082826050	44850	44800	44900	44800	41
402	20231221	130900	6080986750	44900	44800	44900	44800	51
403	20231221	130800	6078698200	44900	44900	44900	44850	32
404	20231221	130700	6077261750	44900	44800	44900	44800	30
405	20231221	130600	6075915750	44800	44800	44900	44800	47
406	20231221	130500	6073808350	44800	44900	44900	44800	45
407	20231221	130400	6071789750	44900	44800	44900	44800	29
408	20231221	130300	6070487800	44900	44800	44900	44800	36
409	20231221	130200	6068872500	44900	44800	44900	44800	355
410	20231221	130100	6052966550	44800	44850	44850	44800	76
411	20231221	130000	6049558050	44850	44850	44900	44850	69
412	20231221	125900	6046462500	44850	44850	44850	44800	174
413	20231221	125800	6038661300	44850	44900	44900	44850	262
414	20231221	125700	6026909550	44850	44900	44900	44850	680
415	20231221	125600	5996380850	44900	44900	44950	44900	53
416	20231221	125500	5993998600	44950	44950	44950	44950	65
417	20231221	125400	5991076850	44950	44950	44950	44900	58
418	20231221	125300	5988470400	44950	44950	44950	44900	23
419	20231221	125200	5987436600	44900	44900	44900	44900	76
420	20231221	125100	5984024200	44850	44900	44900	44850	49
421	20231221	125000	5981825700	44850	44900	44900	44850	168
422	20231221	124900	5974290350	44850	44900	44900	44850	29
423	20231221	124800	5972988750	44850	44900	44900	44850	53
424	20231221	124700	5970610250	44850	44800	44850	44800	44
425	20231221	124600	5968636950	44850	44800	44950	44800	434
426	20231221	124500	5949150500	44800	44850	44900	44800	357
427	20231221	124400	5933147500	44900	44950	45000	44900	327
428	20231221	124300	5918458150	45000	44900	45000	44900	25
429	20231221	124200	5917333850	44950	44900	44950	44900	47
430	20231221	124100	5915222300	44950	45000	45000	44950	29
431	20231221	124000	5913918700	44950	45000	45000	44950	47
432	20231221	123900	5911803750	45000	45000	45000	44950	57
433	20231221	123800	5909239550	44950	44950	44950	44950	100
434	20231221	123700	5904744550	44950	44950	44950	44950	177
435	20231221	123600	5896788400	45000	45000	45000	44950	43
436	20231221	123500	5894853950	45000	44950	45000	44950	39
437	20231221	123400	5893099000	45000	44950	45000	44950	22
438	20231221	123300	5892109050	45000	44950	45000	44950	46
439	20231221	123200	5890039600	45000	45000	45000	44950	129
440	20231221	123100	5884237900	45000	45000	45000	45000	297
441	20231221	123000	5870872900	45050	45000	45050	45000	39
442	20231221	122900	5869116850	45050	45050	45050	45000	41
443	20231221	122800	5867269850	45050	45050	45050	45000	227
444	20231221	122700	5857054200	45000	45000	45050	45000	394
445	20231221	122600	5839323150	45000	45050	45050	45000	53
446	20231221	122500	5836936550	45050	45050	45050	45000	72
447	20231221	122400	5833693450	45050	45000	45050	45000	270
448	20231221	122300	5821540750	44950	45000	45000	44950	67
449	20231221	122200	5818528000	44950	44950	45000	44950	122
450	20231221	122100	5813043000	45000	44950	45000	44950	26
451	20231221	122000	5811873550	45000	44950	45050	44950	216
452	20231221	121900	5802160400	44950	44950	44950	44950	132
453	20231221	121800	5796227000	44900	44900	44900	44850	118
454	20231221	121700	5790929350	44850	44850	44900	44850	30
455	20231221	121600	5789582700	44850	44800	44850	44800	25
456	20231221	121500	5788461550	44850	44800	44850	44800	62
457	20231221	121400	5785682900	44850	44800	44850	44800	155
458	20231221	121300	5778737600	44750	44850	44850	44750	461
459	20231221	121200	5758082750	44850	44900	44950	44850	230
460	20231221	121100	5747764150	44900	45000	45000	44900	75
461	20231221	121000	5744392900	45000	45000	45000	44950	71
462	20231221	120900	5741198000	44950	45000	45000	44900	467
463	20231221	120800	5720184350	44850	44900	45000	44850	597
464	20231221	120700	5693378200	44950	45050	45050	44950	2005
465	20231221	120600	5603221200	45050	45050	45050	45000	46
466	20231221	120500	5601149850	45050	45100	45100	45000	24
467	20231221	120400	5600068650	45100	45050	45100	45050	37
468	20231221	120300	5598400800	45050	45000	45050	45000	46
469	20231221	120200	5596329750	45100	45100	45100	45100	42
470	20231221	120100	5594435550	45100	45050	45100	45050	22
471	20231221	120000	5593444000	45000	45100	45100	45000	425
472	20231221	115900	5574316700	45100	45050	45100	45050	93
473	20231221	115800	5570122600	45050	45050	45100	45050	32
474	20231221	115700	5568680300	45100	45050	45100	45050	50
475	20231221	115600	5566425950	45100	45100	45100	45100	28
476	20231221	115500	5565163150	45000	45050	45100	45000	24
477	20231221	115400	5564081100	45100	45000	45100	45000	29
478	20231221	115300	5562774400	45100	45050	45100	45000	28
479	20231221	115200	5561512700	45000	45050	45050	45000	36
480	20231221	115100	5559891000	45050	45000	45050	45000	83
481	20231221	115000	5556152450	45050	45000	45050	45000	100
482	20231221	114900	5551650300	45000	45050	45050	45000	942
483	20231221	114800	5509259750	45000	45000	45000	44950	462
484	20231221	114700	5488470450	45000	45000	45000	45000	174
485	20231221	114600	5480640450	45000	44950	45000	44950	145
486	20231221	114500	5474117250	45000	45000	45000	44950	97
487	20231221	114400	5469752850	45000	45000	45000	44950	52
488	20231221	114300	5467412900	45000	45000	45000	44950	183
489	20231221	114200	5459180350	44950	45000	45000	44950	967
490	20231221	114100	5415679650	45000	45000	45000	45000	1410
491	20231221	114000	5352229650	45050	45150	45150	45050	999
492	20231221	113900	5307220600	45100	45150	45150	45100	164
493	20231221	113800	5299822050	45150	45200	45200	45100	165
494	20231221	113700	5292373100	45200	45100	45200	45100	5
495	20231221	113600	5292147200	45200	45150	45200	45050	602
496	20231221	113500	5264985450	45150	45100	45150	45050	1086
497	20231221	113400	5216005850	45100	45050	45100	45050	339
498	20231221	113300	5200726400	45050	45100	45150	45050	605
499	20231221	113200	5173439350	45150	45150	45150	45150	64
500	20231221	113100	5170549750	45100	45100	45150	45100	142
501	20231221	113000	5164143450	45150	45100	45150	45100	62
502	20231221	112900	5161345900	45150	45200	45200	45150	400
503	20231221	112800	5143281300	45200	45200	45250	45200	58
504	20231221	112700	5140657200	45250	45250	45250	45200	277
505	20231221	112600	5128132900	45250	45250	45300	45200	6799
506	20231221	112500	4820169500	45300	45600	45600	45300	3153
507	20231221	112400	4676990200	45600	45850	45850	45550	1504
508	20231221	112300	4608228900	45900	45200	45900	45200	8688
509	20231221	112200	4213075400	45250	45150	45250	45150	1349
510	20231221	112100	4152123950	45150	45200	45200	45100	192
511	20231221	112000	4143454700	45200	45150	45200	45100	1252
512	20231221	111900	4086960600	45150	45200	45250	45150	1086
513	20231221	111800	4037900900	45200	45200	45250	45200	963
514	20231221	111700	3994373050	45200	45250	45250	45150	1008
515	20231221	111600	3948820450	45250	45250	45350	45250	1906
516	20231221	111500	3862487950	45300	45200	45300	45200	1837
517	20231221	111400	3779310800	45200	45000	45300	45000	3445
518	20231221	111300	3623708800	44950	44800	45000	44800	1891
519	20231221	111200	3538752350	44800	44700	44800	44700	799
520	20231221	111100	3502974900	44750	44750	44800	44600	2158
521	20231221	111000	3406457650	44750	44650	44750	44550	1051
522	20231221	110900	3359551950	44650	44600	44650	44600	836
523	20231221	110800	3322225850	44600	44500	44700	44500	4943
524	20231221	110700	3101644400	44500	44450	44500	44450	538
525	20231221	110600	3077711700	44400	44300	44450	44300	777
526	20231221	110500	3043207200	44300	44300	44350	44300	132
527	20231221	110400	3037359300	44300	44300	44400	44300	380
528	20231221	110300	3020523200	44250	44200	44250	44200	125
529	20231221	110200	3014994100	44200	44250	44300	44200	211
530	20231221	110100	3005662900	44200	44250	44250	44200	357
531	20231221	110000	2989879800	44250	44400	44450	44250	100
532	20231221	105900	2985445400	44300	44250	44450	44250	37
533	20231221	105800	2983804700	44250	44200	44250	44200	329
534	20231221	105700	2969259700	44200	44250	44300	44200	375
535	20231221	105600	2952679800	44250	44300	44300	44250	73
536	20231221	105500	2949449150	44300	44300	44300	44300	194
537	20231221	105400	2940854950	44300	44200	44550	44150	962
538	20231221	105300	2898257800	44250	44200	44250	44200	1372
539	20231221	105200	2837615350	44200	44250	44250	44200	46
540	20231221	105100	2835580500	44200	44200	44250	44200	49
541	20231221	105000	2833413500	44250	44200	44250	44200	37
542	20231221	104900	2831776950	44200	44250	44250	44200	89
543	20231221	104800	2827838850	44200	44250	44250	44200	788
544	20231221	104700	2793008850	44250	44200	44250	44200	140
545	20231221	104600	2786817550	44200	44200	44200	44200	172
546	20231221	104500	2779215150	44200	44200	44250	44200	277
547	20231221	104400	2766971050	44200	44250	44250	44200	216
548	20231221	104300	2757423400	44250	44300	44300	44250	119
549	20231221	104200	2752153700	44300	44300	44350	44300	60
550	20231221	104100	2749495650	44300	44250	44400	44250	231
551	20231221	104000	2739269800	44250	44200	44250	44200	151
552	20231221	103900	2732590200	44150	44150	44200	44150	18
553	20231221	103800	2731795450	44150	44250	44300	44150	533
554	20231221	103700	2708241450	44200	44200	44200	44200	142
555	20231221	103600	2701965050	44200	44500	44500	44200	450
556	20231221	103500	2682044400	44500	44300	44500	44300	490
557	20231221	103400	2660269600	44300	44300	44300	44300	24
558	20231221	103300	2659206400	44300	44350	44400	44300	226
559	20231221	103200	2649193400	44300	44400	44400	44250	1115
560	20231221	103100	2599811450	44350	44400	44400	44350	857
561	20231221	103000	2561775950	44450	44550	44550	44450	3243
562	20231221	102900	2417469300	44600	44600	44600	44550	186
563	20231221	102800	2409180500	44600	44650	44650	44550	261
564	20231221	102700	2397545500	44650	44600	44650	44600	178
565	20231221	102600	2389605600	44600	44650	44650	44600	34
566	20231221	102500	2388088050	44600	44650	44650	44600	220
567	20231221	102400	2378274750	44650	44600	44650	44550	261
568	20231221	102300	2366634700	44550	44600	44600	44500	506
569	20231221	102200	2344105450	44600	44650	44650	44600	74
570	20231221	102100	2340802900	44650	44650	44650	44550	141
571	20231221	102000	2334515000	44650	44650	44700	44650	104
572	20231221	101900	2329870150	44600	44600	44600	44600	101
573	20231221	101800	2325365550	44600	44700	44800	44550	695
574	20231221	101700	2294262700	44800	44550	44800	44550	1527
575	20231221	101600	2225998000	44500	44500	44550	44500	206
576	20231221	101500	2216829500	44550	44500	44550	44500	29
577	20231221	101400	2215538250	44500	44500	44550	44500	23
578	20231221	101300	2214513900	44500	44550	44550	44500	26
579	20231221	101200	2213355850	44550	44500	44550	44450	167
580	20231221	101100	2205924650	44500	44550	44550	44500	79
581	20231221	101000	2202405750	44550	44550	44550	44500	32
582	20231221	100900	2200981200	44500	44550	44550	44500	77
583	20231221	100800	2197552850	44550	44500	44550	44500	103
584	20231221	100700	2192969300	44500	44550	44550	44450	754
585	20231221	100600	2159389350	44550	44550	44600	44550	129
586	20231221	100500	2153642150	44550	44600	44700	44550	670
587	20231221	100400	2123723400	44550	44600	44600	44550	126
588	20231221	100300	2118106100	44600	44650	44650	44550	533
589	20231221	100200	2094336650	44600	44500	44600	44500	209
590	20231221	100100	2085022700	44500	44550	44550	44500	179
591	20231221	100000	2077049900	44600	44550	44600	44550	219
592	20231221	095900	2067287600	44550	44500	44550	44400	358
593	20231221	095800	2051358350	44500	44300	44600	44300	1110
594	20231221	095700	2002024450	44350	44350	44400	44300	86
595	20231221	095600	1998210650	44350	44500	44500	44300	298
596	20231221	095500	1984983050	44550	44350	44550	44300	1037
597	20231221	095400	1938880200	44300	44250	44300	44250	465
598	20231221	095300	1918282250	44300	44300	44300	44300	288
599	20231221	095200	1905523850	44300	44400	44450	44300	1058
600	20231221	095100	1858552450	44400	44250	44450	44200	492
601	20231221	095000	1836738700	44250	44250	44250	44200	425
602	20231221	094900	1817943400	44250	44300	44300	44250	1193
603	20231221	094800	1765097050	44350	44400	44450	44300	1210
604	20231221	094700	1711405850	44400	44400	44400	44350	130
605	20231221	094600	1705633900	44350	44450	44450	44350	339
606	20231221	094500	1690576500	44450	44550	44600	44400	1130
607	20231221	094400	1640242850	44550	44500	44550	44350	611
608	20231221	094300	1613024950	44400	44350	44600	44350	1233
609	20231221	094200	1558132000	44350	44400	44400	44300	724
610	20231221	094100	1526001400	44450	44400	44450	44350	191
611	20231221	094000	1517520600	44400	44350	44400	44300	328
612	20231221	093900	1502975600	44350	44350	44400	44300	1013
613	20231221	093800	1458027100	44300	44150	44300	44150	863
614	20231221	093700	1419851950	44200	44150	44200	44100	457
615	20231221	093600	1399687850	44150	44200	44200	44150	426
616	20231221	093500	1380875300	44200	44150	44200	44150	147
617	20231221	093400	1374384650	44150	44100	44150	44000	194
618	20231221	093300	1365831000	44100	44150	44150	44100	107
619	20231221	093200	1361110650	44150	44200	44200	44150	147
620	20231221	093100	1354618200	44150	44050	44250	44050	732
621	20231221	093000	1322344800	44050	44000	44050	43950	314
622	20231221	092900	1308528550	43950	43900	44000	43900	193
623	20231221	092800	1300053700	43950	44100	44100	43900	1136
624	20231221	092700	1250100100	44050	44050	44100	44050	124
625	20231221	092600	1244634650	44100	43950	44100	43950	860
626	20231221	092500	1206749900	43950	43950	44000	43900	1073
627	20231221	092400	1159591450	43900	44000	44000	43900	352
628	20231221	092300	1144121750	44000	43900	44000	43900	963
629	20231221	092200	1101829050	43900	43950	43950	43900	681
630	20231221	092100	1071903800	43950	44000	44000	43900	1554
631	20231221	092000	1003630200	43950	44000	44000	43950	253
632	20231221	091900	992510150	44000	43950	44000	43900	395
633	20231221	091800	975149950	43950	43950	44000	43900	1123
634	20231221	091700	925801200	44000	44000	44050	43950	395
635	20231221	091600	908424700	44050	44000	44050	44000	831
636	20231221	091500	871820200	44000	44050	44050	44000	381
637	20231221	091400	855051550	44050	44050	44100	44000	625
638	20231221	091300	827534450	44100	44100	44150	44100	2016
639	20231221	091200	738626200	44100	44250	44250	44100	1134
640	20231221	091100	688561450	44250	44350	44350	44200	1193
641	20231221	091000	635750850	44350	44350	44350	44300	167
642	20231221	090900	628344550	44350	44250	44350	44200	355
643	20231221	090800	612617350	44250	44150	44250	44100	805
644	20231221	090700	577073400	44150	44150	44150	44100	1143
645	20231221	090600	526658150	44100	44050	44100	44000	667
646	20231221	090500	497260700	44000	44100	44200	44000	1023
647	20231221	090400	452129450	44100	44150	44350	44100	706
648	20231221	090300	420884000	44100	44050	44100	43800	823
649	20231221	090200	384724600	44000	43950	44150	43800	2228
650	20231221	090100	286772200	43950	43800	44000	43800	1312
651	20231221	090000	229187550	43800	43800	44000	43600	5237