KissMeData/111770/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	200800	2590181150	46850	46850	46850	46850	4784
3	20231221	200700	2590181150	46850	46850	46850	46850	0
4	20231221	200600	2590181150	46850	46850	46850	46850	0
5	20231221	200500	2590181150	46850	46850	46850	46850	0
6	20231221	200400	2590181150	46850	46850	46850	46850	0
7	20231221	200300	2590181150	46850	46850	46850	46850	0
8	20231221	200200	2590181150	46850	46850	46850	46850	0
9	20231221	200100	2590181150	46850	46850	46850	46850	0
10	20231221	200000	2590181150	46850	46850	46850	46850	0
11	20231221	195900	2590181150	46850	46850	46850	46850	0
12	20231221	195800	2590181150	46850	46850	46850	46850	0
13	20231221	195700	2590181150	46850	46850	46850	46850	0
14	20231221	195600	2590181150	46850	46850	46850	46850	0
15	20231221	195500	2590181150	46850	46850	46850	46850	0
16	20231221	195400	2590181150	46850	46850	46850	46850	0
17	20231221	195300	2590181150	46850	46850	46850	46850	0
18	20231221	195200	2590181150	46850	46850	46850	46850	0
19	20231221	195100	2590181150	46850	46850	46850	46850	0
20	20231221	195000	2590181150	46850	46850	46850	46850	0
21	20231221	194900	2590181150	46850	46850	46850	46850	0
22	20231221	194800	2590181150	46850	46850	46850	46850	0
23	20231221	194700	2590181150	46850	46850	46850	46850	0
24	20231221	194600	2590181150	46850	46850	46850	46850	0
25	20231221	194500	2590181150	46850	46850	46850	46850	0
26	20231221	194400	2590181150	46850	46850	46850	46850	0
27	20231221	194300	2590181150	46850	46850	46850	46850	0
28	20231221	194200	2590181150	46850	46850	46850	46850	0
29	20231221	194100	2590181150	46850	46850	46850	46850	0
30	20231221	194000	2590181150	46850	46850	46850	46850	0
31	20231221	193900	2590181150	46850	46850	46850	46850	0
32	20231221	193800	2590181150	46850	46850	46850	46850	4784
33	20231221	193700	2590181150	46850	46850	46850	46850	0
34	20231221	193600	2590181150	46850	46850	46850	46850	0
35	20231221	193500	2590181150	46850	46850	46850	46850	0
36	20231221	193400	2590181150	46850	46850	46850	46850	0
37	20231221	193300	2590181150	46850	46850	46850	46850	0
38	20231221	193200	2590181150	46850	46850	46850	46850	0
39	20231221	193100	2590181150	46850	46850	46850	46850	0
40	20231221	193000	2590181150	46850	46850	46850	46850	0
41	20231221	192900	2590181150	46850	46850	46850	46850	0
42	20231221	192800	2590181150	46850	46850	46850	46850	0
43	20231221	192700	2590181150	46850	46850	46850	46850	0
44	20231221	192600	2590181150	46850	46850	46850	46850	0
45	20231221	192500	2590181150	46850	46850	46850	46850	0
46	20231221	192400	2590181150	46850	46850	46850	46850	0
47	20231221	192300	2590181150	46850	46850	46850	46850	0
48	20231221	192200	2590181150	46850	46850	46850	46850	0
49	20231221	192100	2590181150	46850	46850	46850	46850	0
50	20231221	192000	2590181150	46850	46850	46850	46850	0
51	20231221	191900	2590181150	46850	46850	46850	46850	0
52	20231221	191800	2590181150	46850	46850	46850	46850	0
53	20231221	191700	2590181150	46850	46850	46850	46850	0
54	20231221	191600	2590181150	46850	46850	46850	46850	0
55	20231221	191500	2590181150	46850	46850	46850	46850	0
56	20231221	191400	2590181150	46850	46850	46850	46850	0
57	20231221	191300	2590181150	46850	46850	46850	46850	0
58	20231221	191200	2590181150	46850	46850	46850	46850	0
59	20231221	191100	2590181150	46850	46850	46850	46850	0
60	20231221	191000	2590181150	46850	46850	46850	46850	0
61	20231221	190900	2590181150	46850	46850	46850	46850	0
62	20231221	190800	2590181150	46850	46850	46850	46850	4784
63	20231221	190700	2590181150	46850	46850	46850	46850	0
64	20231221	190600	2590181150	46850	46850	46850	46850	0
65	20231221	190500	2590181150	46850	46850	46850	46850	0
66	20231221	190400	2590181150	46850	46850	46850	46850	0
67	20231221	190300	2590181150	46850	46850	46850	46850	0
68	20231221	190200	2590181150	46850	46850	46850	46850	0
69	20231221	190100	2590181150	46850	46850	46850	46850	0
70	20231221	190000	2590181150	46850	46850	46850	46850	0
71	20231221	185900	2590181150	46850	46850	46850	46850	0
72	20231221	185800	2590181150	46850	46850	46850	46850	0
73	20231221	185700	2590181150	46850	46850	46850	46850	0
74	20231221	185600	2590181150	46850	46850	46850	46850	0
75	20231221	185500	2590181150	46850	46850	46850	46850	0
76	20231221	185400	2590181150	46850	46850	46850	46850	0
77	20231221	185300	2590181150	46850	46850	46850	46850	0
78	20231221	185200	2590181150	46850	46850	46850	46850	0
79	20231221	185100	2590181150	46850	46850	46850	46850	0
80	20231221	185000	2590181150	46850	46850	46850	46850	0
81	20231221	184900	2590181150	46850	46850	46850	46850	0
82	20231221	184800	2590181150	46850	46850	46850	46850	0
83	20231221	184700	2590181150	46850	46850	46850	46850	0
84	20231221	184600	2590181150	46850	46850	46850	46850	0
85	20231221	184500	2590181150	46850	46850	46850	46850	0
86	20231221	184400	2590181150	46850	46850	46850	46850	0
87	20231221	184300	2590181150	46850	46850	46850	46850	0
88	20231221	184200	2590181150	46850	46850	46850	46850	0
89	20231221	184100	2590181150	46850	46850	46850	46850	0
90	20231221	184000	2590181150	46850	46850	46850	46850	0
91	20231221	183900	2590181150	46850	46850	46850	46850	0
92	20231221	183800	2590181150	46850	46850	46850	46850	4784
93	20231221	183700	2590181150	46850	46850	46850	46850	0
94	20231221	183600	2590181150	46850	46850	46850	46850	0
95	20231221	183500	2590181150	46850	46850	46850	46850	0
96	20231221	183400	2590181150	46850	46850	46850	46850	0
97	20231221	183300	2590181150	46850	46850	46850	46850	0
98	20231221	183200	2590181150	46850	46850	46850	46850	0
99	20231221	183100	2590181150	46850	46850	46850	46850	0
100	20231221	183000	2590181150	46850	46850	46850	46850	0
101	20231221	182900	2590181150	46850	46850	46850	46850	0
102	20231221	182800	2590181150	46850	46850	46850	46850	0
103	20231221	182700	2590181150	46850	46850	46850	46850	0
104	20231221	182600	2590181150	46850	46850	46850	46850	0
105	20231221	182500	2590181150	46850	46850	46850	46850	0
106	20231221	182400	2590181150	46850	46850	46850	46850	0
107	20231221	182300	2590181150	46850	46850	46850	46850	0
108	20231221	182200	2590181150	46850	46850	46850	46850	0
109	20231221	182100	2590181150	46850	46850	46850	46850	0
110	20231221	182000	2590181150	46850	46850	46850	46850	0
111	20231221	181900	2590181150	46850	46850	46850	46850	0
112	20231221	181800	2590181150	46850	46850	46850	46850	0
113	20231221	181700	2590181150	46850	46850	46850	46850	0
114	20231221	181600	2590181150	46850	46850	46850	46850	0
115	20231221	181500	2590181150	46850	46850	46850	46850	0
116	20231221	181400	2590181150	46850	46850	46850	46850	0
117	20231221	181300	2590181150	46850	46850	46850	46850	0
118	20231221	181200	2590181150	46850	46850	46850	46850	0
119	20231221	181100	2590181150	46850	46850	46850	46850	0
120	20231221	181000	2590181150	46850	46850	46850	46850	0
121	20231221	180900	2590181150	46850	46850	46850	46850	0
122	20231221	180800	2590181150	46850	46850	46850	46850	4784
123	20231221	180700	2590181150	46850	46850	46850	46850	0
124	20231221	180600	2590181150	46850	46850	46850	46850	0
125	20231221	180500	2590181150	46850	46850	46850	46850	0
126	20231221	180400	2590181150	46850	46850	46850	46850	0
127	20231221	180300	2590181150	46850	46850	46850	46850	0
128	20231221	180200	2590181150	46850	46850	46850	46850	0
129	20231221	180100	2590181150	46850	46850	46850	46850	0
130	20231221	180000	2590181150	46850	46850	46850	46850	0
131	20231221	175900	2590181150	46850	46850	46850	46850	0
132	20231221	175800	2590181150	46850	46850	46850	46850	0
133	20231221	175700	2590181150	46850	46850	46850	46850	0
134	20231221	175600	2590181150	46850	46850	46850	46850	0
135	20231221	175500	2590181150	46850	46850	46850	46850	0
136	20231221	175400	2590181150	46850	46850	46850	46850	0
137	20231221	175300	2590181150	46850	46850	46850	46850	0
138	20231221	175200	2590181150	46850	46850	46850	46850	0
139	20231221	175100	2590181150	46850	46850	46850	46850	0
140	20231221	175000	2590181150	46850	46850	46850	46850	0
141	20231221	174900	2590181150	46850	46850	46850	46850	0
142	20231221	174800	2590181150	46850	46850	46850	46850	0
143	20231221	174700	2590181150	46850	46850	46850	46850	0
144	20231221	174600	2590181150	46850	46850	46850	46850	0
145	20231221	174500	2590181150	46850	46850	46850	46850	0
146	20231221	174400	2590181150	46850	46850	46850	46850	0
147	20231221	174300	2590181150	46850	46850	46850	46850	0
148	20231221	174200	2590181150	46850	46850	46850	46850	0
149	20231221	174100	2590181150	46850	46850	46850	46850	0
150	20231221	174000	2590181150	46850	46850	46850	46850	0
151	20231221	173900	2590181150	46850	46850	46850	46850	0
152	20231221	173800	2590181150	46850	46850	46850	46850	4784
153	20231221	173700	2590181150	46850	46850	46850	46850	0
154	20231221	173600	2590181150	46850	46850	46850	46850	0
155	20231221	173500	2590181150	46850	46850	46850	46850	0
156	20231221	173400	2590181150	46850	46850	46850	46850	0
157	20231221	173300	2590181150	46850	46850	46850	46850	0
158	20231221	173200	2590181150	46850	46850	46850	46850	0
159	20231221	173100	2590181150	46850	46850	46850	46850	0
160	20231221	173000	2590181150	46850	46850	46850	46850	0
161	20231221	172900	2590181150	46850	46850	46850	46850	0
162	20231221	172800	2590181150	46850	46850	46850	46850	0
163	20231221	172700	2590181150	46850	46850	46850	46850	0
164	20231221	172600	2590181150	46850	46850	46850	46850	0
165	20231221	172500	2590181150	46850	46850	46850	46850	0
166	20231221	172400	2590181150	46850	46850	46850	46850	0
167	20231221	172300	2590181150	46850	46850	46850	46850	0
168	20231221	172200	2590181150	46850	46850	46850	46850	0
169	20231221	172100	2590181150	46850	46850	46850	46850	0
170	20231221	172000	2590181150	46850	46850	46850	46850	0
171	20231221	171900	2590181150	46850	46850	46850	46850	0
172	20231221	171800	2590181150	46850	46850	46850	46850	0
173	20231221	171700	2590181150	46850	46850	46850	46850	0
174	20231221	171600	2590181150	46850	46850	46850	46850	0
175	20231221	171500	2590181150	46850	46850	46850	46850	0
176	20231221	171400	2590181150	46850	46850	46850	46850	0
177	20231221	171300	2590181150	46850	46850	46850	46850	0
178	20231221	171200	2590181150	46850	46850	46850	46850	0
179	20231221	171100	2590181150	46850	46850	46850	46850	0
180	20231221	171000	2590181150	46850	46850	46850	46850	0
181	20231221	170900	2590181150	46850	46850	46850	46850	0
182	20231221	170800	2590181150	46850	46850	46850	46850	4784
183	20231221	170700	2590181150	46850	46850	46850	46850	0
184	20231221	170600	2590181150	46850	46850	46850	46850	0
185	20231221	170500	2590181150	46850	46850	46850	46850	0
186	20231221	170400	2590181150	46850	46850	46850	46850	0
187	20231221	170300	2590181150	46850	46850	46850	46850	0
188	20231221	170200	2590181150	46850	46850	46850	46850	0
189	20231221	170100	2590181150	46850	46850	46850	46850	0
190	20231221	170000	2590181150	46850	46850	46850	46850	0
191	20231221	165900	2590181150	46850	46850	46850	46850	0
192	20231221	165800	2590181150	46850	46850	46850	46850	0
193	20231221	165700	2590181150	46850	46850	46850	46850	0
194	20231221	165600	2590181150	46850	46850	46850	46850	0
195	20231221	165500	2590181150	46850	46850	46850	46850	0
196	20231221	165400	2590181150	46850	46850	46850	46850	0
197	20231221	165300	2590181150	46850	46850	46850	46850	0
198	20231221	165200	2590181150	46850	46850	46850	46850	0
199	20231221	165100	2590181150	46850	46850	46850	46850	0
200	20231221	165000	2590181150	46850	46850	46850	46850	0
201	20231221	164900	2590181150	46850	46850	46850	46850	0
202	20231221	164800	2590181150	46850	46850	46850	46850	0
203	20231221	164700	2590181150	46850	46850	46850	46850	0
204	20231221	164600	2590181150	46850	46850	46850	46850	0
205	20231221	164500	2590181150	46850	46850	46850	46850	0
206	20231221	164400	2590181150	46850	46850	46850	46850	0
207	20231221	164300	2590181150	46850	46850	46850	46850	0
208	20231221	164200	2590181150	46850	46850	46850	46850	0
209	20231221	164100	2590181150	46850	46850	46850	46850	0
210	20231221	164000	2590181150	46850	46850	46850	46850	0
211	20231221	163900	2590181150	46850	46850	46850	46850	0
212	20231221	163800	2590181150	46850	46850	46850	46850	4784
213	20231221	163700	2590181150	46850	46850	46850	46850	0
214	20231221	163600	2590181150	46850	46850	46850	46850	0
215	20231221	163500	2590181150	46850	46850	46850	46850	0
216	20231221	163400	2590181150	46850	46850	46850	46850	0
217	20231221	163300	2590181150	46850	46850	46850	46850	0
218	20231221	163200	2590181150	46850	46850	46850	46850	0
219	20231221	163100	2590181150	46850	46850	46850	46850	0
220	20231221	163000	2590181150	46850	46850	46850	46850	0
221	20231221	162900	2590181150	46850	46850	46850	46850	0
222	20231221	162800	2590181150	46850	46850	46850	46850	0
223	20231221	162700	2590181150	46850	46850	46850	46850	0
224	20231221	162600	2590181150	46850	46850	46850	46850	0
225	20231221	162500	2590181150	46850	46850	46850	46850	0
226	20231221	162400	2590181150	46850	46850	46850	46850	0
227	20231221	162300	2590181150	46850	46850	46850	46850	0
228	20231221	162200	2590181150	46850	46850	46850	46850	0
229	20231221	162100	2590181150	46850	46850	46850	46850	0
230	20231221	162000	2590181150	46850	46850	46850	46850	0
231	20231221	161900	2590181150	46850	46850	46850	46850	0
232	20231221	161800	2590181150	46850	46850	46850	46850	0
233	20231221	161700	2590181150	46850	46850	46850	46850	0
234	20231221	161600	2590181150	46850	46850	46850	46850	0
235	20231221	161500	2590181150	46850	46850	46850	46850	0
236	20231221	161400	2590181150	46850	46850	46850	46850	0
237	20231221	161300	2590181150	46850	46850	46850	46850	0
238	20231221	161200	2590181150	46850	46850	46850	46850	0
239	20231221	161100	2590181150	46850	46850	46850	46850	0
240	20231221	161000	2590181150	46850	46850	46850	46850	0
241	20231221	160900	2590181150	46850	46850	46850	46850	0
242	20231221	160800	2590181150	46850	46850	46850	46850	4784
243	20231221	160700	2590181150	46850	46850	46850	46850	0
244	20231221	160600	2590181150	46850	46850	46850	46850	0
245	20231221	160500	2590181150	46850	46850	46850	46850	0
246	20231221	160400	2590181150	46850	46850	46850	46850	0
247	20231221	160300	2590181150	46850	46850	46850	46850	0
248	20231221	160200	2590181150	46850	46850	46850	46850	0
249	20231221	160100	2590181150	46850	46850	46850	46850	0
250	20231221	160000	2590181150	46850	46850	46850	46850	0
251	20231221	155900	2590181150	46850	46850	46850	46850	0
252	20231221	155800	2590181150	46850	46850	46850	46850	0
253	20231221	155700	2590181150	46850	46850	46850	46850	0
254	20231221	155600	2590181150	46850	46850	46850	46850	0
255	20231221	155500	2590181150	46850	46850	46850	46850	0
256	20231221	155400	2590181150	46850	46850	46850	46850	0
257	20231221	155300	2590181150	46850	46850	46850	46850	0
258	20231221	155200	2590181150	46850	46850	46850	46850	0
259	20231221	155100	2590181150	46850	46850	46850	46850	0
260	20231221	155000	2590181150	46850	46850	46850	46850	0
261	20231221	154900	2590181150	46850	46850	46850	46850	0
262	20231221	154800	2590181150	46850	46850	46850	46850	0
263	20231221	154700	2590181150	46850	46850	46850	46850	0
264	20231221	154600	2590181150	46850	46850	46850	46850	0
265	20231221	154500	2590181150	46850	46850	46850	46850	0
266	20231221	154400	2590181150	46850	46850	46850	46850	0
267	20231221	154300	2590181150	46850	46850	46850	46850	0
268	20231221	154200	2590181150	46850	46850	46850	46850	0
269	20231221	154100	2590181150	46850	46850	46850	46850	0
270	20231221	154000	2590181150	46850	46850	46850	46850	0
271	20231221	153900	2590181150	46850	46850	46850	46850	0
272	20231221	153800	2590181150	46850	46850	46850	46850	4784
273	20231221	153700	2590181150	46850	46850	46850	46850	0
274	20231221	153600	2590181150	46850	46850	46850	46850	0
275	20231221	153500	2590181150	46850	46850	46850	46850	0
276	20231221	153400	2590181150	46850	46850	46850	46850	0
277	20231221	153300	2590181150	46850	46850	46850	46850	0
278	20231221	153200	2590181150	46850	46850	46850	46850	0
279	20231221	153100	2590181150	46850	46850	46850	46850	0
280	20231221	153000	2590181150	46850	46850	46850	46850	4784
281	20231221	152900	2366050750	46850	46850	46850	46850	0
282	20231221	152800	2366050750	46850	46850	46850	46850	0
283	20231221	152700	2366050750	46850	46850	46850	46850	0
284	20231221	152600	2366050750	46850	46850	46850	46850	0
285	20231221	152500	2366050750	46850	46850	46850	46850	0
286	20231221	152400	2366050750	46850	46850	46850	46850	0
287	20231221	152300	2366050750	46850	46850	46850	46850	0
288	20231221	152200	2366050750	46850	46850	46850	46850	0
289	20231221	152100	2366050750	46850	46850	46850	46850	0
290	20231221	152000	2366050750	46850	46850	46850	46850	0
291	20231221	151900	2366050750	46850	46550	46850	46550	838
292	20231221	151800	2326943350	46550	46600	46600	46550	150
293	20231221	151700	2319959500	46550	46550	46600	46550	70
294	20231221	151600	2316700800	46550	46550	46600	46550	400
295	20231221	151500	2298078700	46600	46550	46600	46550	134
296	20231221	151400	2291838350	46600	46550	46600	46550	126
297	20231221	151300	2285971400	46600	46650	46650	46550	1983
298	20231221	151200	2193561150	46650	46650	46650	46600	368
299	20231221	151100	2176396050	46650	46650	46650	46650	117
300	20231221	151000	2170938000	46650	46650	46700	46600	88
301	20231221	150900	2166832000	46600	46650	46700	46600	236
302	20231221	150800	2155827800	46600	46650	46650	46600	148
303	20231221	150700	2148927250	46650	46600	46650	46600	104
304	20231221	150600	2144078250	46600	46600	46650	46600	148
305	20231221	150500	2137176650	46650	46600	46650	46600	139
306	20231221	150400	2130697600	46600	46600	46650	46600	150
307	20231221	150300	2123707550	46600	46600	46650	46600	200
308	20231221	150200	2114381250	46600	46650	46650	46600	148
309	20231221	150100	2107483300	46650	46600	46650	46600	168
310	20231221	150000	2099649600	46600	46600	46650	46600	135
311	20231221	145900	2093357400	46600	46600	46700	46600	178
312	20231221	145800	2085058400	46700	46650	46700	46650	225
313	20231221	145700	2074561700	46650	46650	46650	46650	123
314	20231221	145600	2068823750	46650	46650	46650	46650	141
315	20231221	145500	2062246100	46700	46650	46700	46650	243
316	20231221	145400	2050905200	46700	46650	46700	46650	102
317	20231221	145300	2046145250	46650	46650	46700	46650	424
318	20231221	145200	2026346850	46650	46650	46700	46650	159
319	20231221	145100	2018929450	46650	46700	46700	46650	89
320	20231221	145000	2014777300	46700	46650	46700	46650	68
321	20231221	144900	2011605050	46650	46650	46650	46650	114
322	20231221	144800	2006286950	46650	46650	46650	46650	132
323	20231221	144700	2000129150	46650	46650	46700	46650	142
324	20231221	144600	1993504800	46650	46650	46650	46650	108
325	20231221	144500	1988466600	46650	46650	46650	46650	132
326	20231221	144400	1982308800	46650	46650	46650	46650	131
327	20231221	144300	1976197650	46650	46650	46650	46650	105
328	20231221	144200	1971299400	46650	46650	46650	46650	270
329	20231221	144100	1958703900	46650	46650	46650	46650	166
330	20231221	144000	1950960000	46700	46700	46700	46650	102
331	20231221	143900	1946201600	46650	46650	46650	46650	85
332	20231221	143800	1942236350	46650	46650	46650	46650	217
333	20231221	143700	1932113300	46650	46700	46700	46650	116
334	20231221	143600	1926700400	46650	46650	46650	46650	175
335	20231221	143500	1918536650	46650	46700	46700	46650	378
336	20231221	143400	1900884200	46700	46700	46700	46700	170
337	20231221	143300	1892945200	46700	46700	46700	46700	789
338	20231221	143200	1856098900	46700	46700	46750	46700	100
339	20231221	143100	1851428550	46750	46750	46750	46750	1891
340	20231221	143000	1763024300	46800	46750	46800	46750	72
341	20231221	142900	1759658250	46750	46800	46800	46750	58
342	20231221	142800	1756946700	46800	46750	46800	46750	250
343	20231221	142700	1745249900	46750	46750	46750	46750	81
344	20231221	142600	1741463150	46750	46750	46750	46750	68
345	20231221	142500	1738284150	46750	46750	46800	46750	120
346	20231221	142400	1732673800	46750	46750	46750	46750	71
347	20231221	142300	1729354550	46750	46800	46800	46750	72
348	20231221	142200	1725987300	46750	46800	46800	46750	288
349	20231221	142100	1712509750	46800	46800	46800	46800	64
350	20231221	142000	1709514550	46800	46800	46800	46800	214
351	20231221	141900	1699499350	46800	46800	46850	46800	59
352	20231221	141800	1696736950	46800	46800	46850	46800	167
353	20231221	141700	1688918850	46800	46800	46800	46800	80
354	20231221	141600	1685174850	46800	46800	46850	46800	60
355	20231221	141500	1682366700	46800	46800	46800	46750	279
356	20231221	141400	1669312100	46750	46750	46750	46750	83
357	20231221	141300	1665431850	46750	46750	46750	46750	40
358	20231221	141200	1663561850	46750	46750	46750	46750	81
359	20231221	141100	1659775100	46800	46750	46800	46750	72
360	20231221	141000	1656409050	46750	46800	46800	46750	74
361	20231221	140900	1652948450	46750	46750	46750	46750	88
362	20231221	140800	1648834450	46750	46750	46750	46750	116
363	20231221	140700	1643411450	46750	46750	46750	46750	39
364	20231221	140600	1641588200	46750	46750	46750	46750	89
365	20231221	140500	1637427450	46750	46750	46750	46750	95
366	20231221	140400	1632986200	46800	46750	46800	46750	113
367	20231221	140300	1627701650	46750	46800	46800	46750	103
368	20231221	140200	1622885900	46750	46750	46750	46750	152
369	20231221	140100	1615779900	46750	46800	46800	46750	180
370	20231221	140000	1607356800	46800	46800	46800	46800	203
371	20231221	135900	1597856400	46800	46800	46850	46800	123
372	20231221	135800	1592097700	46800	46800	46800	46800	129
373	20231221	135700	1586060500	46800	46800	46800	46800	90
374	20231221	135600	1581848500	46800	46800	46800	46800	67
375	20231221	135500	1578712900	46800	46800	46800	46800	118
376	20231221	135400	1573190500	46800	46800	46800	46800	363
377	20231221	135300	1556202100	46850	46800	46850	46800	77
378	20231221	135200	1552597050	46850	46850	46850	46850	326
379	20231221	135100	1537323950	46850	46850	46850	46850	59
380	20231221	135000	1534559800	46850	46850	46850	46850	69
381	20231221	134900	1531327150	46850	46900	46900	46850	274
382	20231221	134800	1518478500	46900	46850	46900	46850	849
383	20231221	134700	1478662400	46850	46850	46850	46850	59
384	20231221	134600	1475898250	46850	46850	46900	46850	86
385	20231221	134500	1471867950	46850	46850	46850	46850	102
386	20231221	134400	1467089250	46850	46850	46850	46850	51
387	20231221	134300	1464699900	46850	46850	46850	46850	71
388	20231221	134200	1461373550	46850	46900	46900	46850	135
389	20231221	134100	1455042700	46900	46900	46900	46900	15
390	20231221	134000	1454339200	46900	46900	46900	46900	8
391	20231221	133900	1453964000	46900	46800	47000	46800	412
392	20231221	133800	1434643650	46800	46800	46800	46800	16
393	20231221	133700	1433894850	46800	46850	46850	46800	17
394	20231221	133600	1433099100	46850	46800	46850	46800	71
395	20231221	133500	1429773800	46800	46800	46800	46800	20
396	20231221	133400	1428837800	46800	46800	46800	46800	7
397	20231221	133300	1428510200	46800	46850	46850	46800	240
398	20231221	133200	1417277150	46800	46850	46850	46800	28
399	20231221	133100	1415966000	46850	46850	46850	46800	98
400	20231221	133000	1411375400	46850	46800	46850	46800	27
401	20231221	132900	1410111100	46800	46800	46800	46800	2
402	20231221	132800	1410017500	46800	46850	46850	46800	36
403	20231221	132700	1408331550	46850	46850	46850	46800	53
404	20231221	132600	1405849000	46850	46850	46850	46800	25
405	20231221	132500	1404678700	46800	46800	46800	46800	46
406	20231221	132400	1402525900	46850	46850	46850	46850	24
407	20231221	132300	1401401500	46800	46800	46800	46800	23
408	20231221	132200	1400325100	46800	46850	46850	46800	64
409	20231221	132100	1397327400	46850	46850	46850	46800	44
410	20231221	132000	1395267000	46800	46800	46800	46800	16
411	20231221	131900	1394518200	46800	46800	46800	46800	6
412	20231221	131800	1394237400	46800	46800	46800	46800	42
413	20231221	131700	1392271800	46800	46800	46850	46800	206
414	20231221	131600	1382629600	46800	46750	46800	46750	25
415	20231221	131500	1381460350	46800	46700	46800	46700	207
416	20231221	131400	1371782100	46750	46700	46750	46700	65
417	20231221	131300	1368743650	46700	46700	46750	46700	100
418	20231221	131200	1364069500	46700	46700	46750	46700	94
419	20231221	131100	1359679250	46700	46700	46700	46700	29
420	20231221	131000	1358324950	46750	46700	46750	46700	84
421	20231221	130900	1354400750	46700	46700	46700	46700	43
422	20231221	130800	1352392650	46750	46700	46750	46700	74
423	20231221	130700	1348934750	46700	46750	46750	46700	65
424	20231221	130600	1345898200	46700	46700	46700	46700	38
425	20231221	130500	1344123600	46700	46750	46750	46700	30
426	20231221	130400	1342722550	46750	46700	46750	46700	12
427	20231221	130300	1342161700	46700	46700	46700	46700	34
428	20231221	130200	1340573900	46700	46750	46750	46700	510
429	20231221	130100	1316732600	46800	46750	46800	46750	41
430	20231221	130000	1314815800	46750	46800	46800	46750	495
431	20231221	125900	1291673500	46750	46750	46800	46750	141
432	20231221	125800	1285081700	46750	46850	46850	46750	1383
433	20231221	125700	1220349550	46850	46850	46850	46850	75
434	20231221	125600	1216835800	46850	46850	46900	46850	58
435	20231221	125500	1214118250	46850	46850	46850	46850	32
436	20231221	125400	1212619050	46850	46850	46850	46850	13
437	20231221	125300	1212010000	46850	46850	46850	46850	31
438	20231221	125200	1210557650	46850	46900	46900	46850	41
439	20231221	125100	1208636300	46850	46850	46850	46850	356
440	20231221	125000	1191957700	46850	46850	46900	46850	42
441	20231221	124900	1189989800	46850	46850	46900	46850	50
442	20231221	124800	1187647250	46850	46850	46850	46850	7
443	20231221	124700	1187319300	46850	46900	46900	46850	22
444	20231221	124600	1186288100	46850	46850	46850	46850	108
445	20231221	124500	1181228300	46950	46950	46950	46950	11
446	20231221	124400	1180711850	46950	46900	46950	46900	540
447	20231221	124300	1155374400	46900	46900	46900	46900	20
448	20231221	124200	1154436400	46900	46900	46900	46900	11
449	20231221	124100	1153920500	46900	46900	46950	46900	43
450	20231221	124000	1151903200	46900	46900	46900	46900	12
451	20231221	123900	1151340400	46950	46900	46950	46900	25
452	20231221	123800	1150167300	46900	46900	46900	46900	25
453	20231221	123700	1148994800	46900	46950	46950	46900	58
454	20231221	123600	1146272800	46950	46900	46950	46900	29
455	20231221	123500	1144912300	46900	46950	46950	46900	39
456	20231221	123400	1143082600	46900	46900	46900	46900	280
457	20231221	123300	1129950600	46900	46900	46900	46900	382
458	20231221	123200	1112034800	46900	46900	46900	46900	39
459	20231221	123100	1110205700	46900	46900	46900	46900	30
460	20231221	123000	1108798700	46950	46950	46950	46900	524
461	20231221	122900	1084197500	46950	46950	46950	46950	35
462	20231221	122800	1082554250	46950	46900	46950	46900	86
463	20231221	122700	1078517550	46900	46950	46950	46900	71
464	20231221	122600	1075184200	46950	47000	47000	46950	116
465	20231221	122500	1069736850	47000	46950	47000	46950	22
466	20231221	122400	1068703400	46950	46950	46950	46950	32
467	20231221	122300	1067201000	47000	47000	47000	47000	31
468	20231221	122200	1065744000	46950	46950	47000	46950	46
469	20231221	122100	1063583050	46950	46950	46950	46950	293
470	20231221	122000	1049826700	46950	47000	47000	46950	32
471	20231221	121900	1048323300	47000	47000	47000	47000	88
472	20231221	121800	1044187300	47000	47000	47000	46950	5
473	20231221	121700	1043952350	46950	47000	47000	46950	110
474	20231221	121600	1038782900	46950	46950	46950	46950	29
475	20231221	121500	1037421350	47000	47000	47000	46950	240
476	20231221	121400	1026141900	47050	47000	47050	47000	21
477	20231221	121300	1025154500	47050	47000	47050	47000	15
478	20231221	121200	1024449200	47000	47000	47050	47000	47
479	20231221	121100	1022239650	47000	47050	47050	47000	14
480	20231221	121000	1021581500	47050	47050	47050	47000	56
481	20231221	120900	1018947650	47050	47050	47050	47000	19
482	20231221	120800	1018054350	47050	47050	47050	47050	30
483	20231221	120700	1016642850	47050	47050	47050	47000	40
484	20231221	120600	1014762550	47050	47000	47050	47000	16
485	20231221	120500	1014010500	47000	47050	47050	47000	36
486	20231221	120400	1012318000	47050	46950	47050	46950	74
487	20231221	120300	1008841750	47000	46950	47000	46950	32
488	20231221	120200	1007338400	46950	46950	46950	46950	23
489	20231221	120100	1006258550	47000	47050	47050	47000	179
490	20231221	120000	997845250	47000	47050	47050	47000	19
491	20231221	115900	996952100	47050	47050	47050	47000	47
492	20231221	115800	994741400	47050	46950	47050	46950	68
493	20231221	115700	991544700	46950	47000	47000	46950	76
494	20231221	115600	987973250	46950	47000	47000	46950	13
495	20231221	115500	987362850	47000	47000	47050	47000	195
496	20231221	115400	978197750	47000	46950	47000	46950	60
497	20231221	115300	975378400	47000	47000	47000	47000	183
498	20231221	115200	966777400	46950	47000	47000	46950	22
499	20231221	115100	965743950	47000	47000	47000	46950	16
500	20231221	115000	964992600	47000	46950	47000	46950	23
501	20231221	114900	963912100	47000	46950	47000	46950	38
502	20231221	114800	962126750	47000	46950	47000	46950	15
503	20231221	114700	961421800	46950	46950	46950	46900	187
504	20231221	114600	952642800	46900	46950	46950	46900	44
505	20231221	114500	950577600	46950	46950	46950	46900	22
506	20231221	114400	949545300	46950	46900	46950	46900	18
507	20231221	114300	948700850	46950	46900	46950	46900	27
508	20231221	114200	947433750	46900	46950	46950	46900	2
509	20231221	114100	947339900	46950	46950	46950	46900	44
510	20231221	114000	945274700	46950	46950	46950	46900	200
511	20231221	113900	935885300	47000	47000	47000	47000	343
512	20231221	113800	919764300	47000	47000	47000	47000	23
513	20231221	113700	918683300	47050	47000	47050	47000	52
514	20231221	113600	916238950	47000	47000	47000	46950	62
515	20231221	113500	913325050	47000	47000	47000	46950	27
516	20231221	113400	912056850	46950	47000	47000	46950	54
517	20231221	113300	909519950	47000	47000	47000	46950	109
518	20231221	113200	904397500	47000	47000	47000	46950	96
519	20231221	113100	899889400	47000	47000	47000	46950	60
520	20231221	113000	897070650	47000	47000	47000	46950	44
521	20231221	112900	895003300	47000	46950	47000	46950	74
522	20231221	112800	891528550	46950	46900	46950	46900	20
523	20231221	112700	890590050	46950	46950	46950	46950	37
524	20231221	112600	888852900	46900	46950	46950	46900	14
525	20231221	112500	888196200	46950	46950	46950	46950	52
526	20231221	112400	885754800	46950	47000	47000	46950	23
527	20231221	112300	884674850	47000	46950	47000	46950	116
528	20231221	112200	879228600	47000	47000	47000	47000	12
529	20231221	112100	878664600	47000	46950	47000	46950	77
530	20231221	112000	875048850	46950	46950	47000	46950	999
531	20231221	111900	828144400	47000	46950	47000	46950	49
532	20231221	111800	825842500	47000	47000	47000	46950	114
533	20231221	111700	820486600	47000	47000	47000	47000	3
534	20231221	111600	820345600	46950	46950	47000	46950	58
535	20231221	111500	817622450	46900	46900	46900	46900	11
536	20231221	111400	817106550	46950	46950	46950	46900	115
537	20231221	111300	811712900	46950	46900	46950	46900	22
538	20231221	111200	810680950	46900	47000	47000	46900	4
539	20231221	111100	810493050	46900	46950	46950	46850	420
540	20231221	111000	790793850	46950	46950	46950	46900	42
541	20231221	110900	788823250	46900	46900	46900	46900	0
542	20231221	110800	788823250	46900	46950	47000	46900	622
543	20231221	110700	759643250	46950	46950	46950	46950	100
544	20231221	110600	754948250	46950	47000	47000	46950	20
545	20231221	110500	754008800	46950	46950	47000	46950	15
546	20231221	110400	753304200	47000	47000	47000	47000	29
547	20231221	110300	751941200	46950	47000	47000	46950	20
548	20231221	110200	751001750	46950	47000	47000	46950	35
549	20231221	110100	749356800	47000	47000	47000	47000	9
550	20231221	110000	748933800	46950	47000	47000	46950	8
551	20231221	105900	748558050	47000	46950	47000	46950	18
552	20231221	105800	747712300	47000	46950	47000	46950	71
553	20231221	105700	744377000	46950	47000	47000	46950	21
554	20231221	105600	743390400	47000	46950	47000	46950	6
555	20231221	105500	743108600	46950	47000	47000	46950	34
556	20231221	105400	741511100	47000	47000	47050	47000	14
557	20231221	105300	740853000	47050	47000	47050	47000	742
558	20231221	105200	705952700	47000	46950	47000	46900	44
559	20231221	105100	703887350	46950	47000	47000	46900	36
560	20231221	105000	702195950	47000	46950	47000	46900	43
561	20231221	104900	700177950	46950	46950	47000	46950	293
562	20231221	104800	686420800	47000	46950	47000	46950	29
563	20231221	104700	685059100	47000	47000	47000	46950	47
564	20231221	104600	682850400	47000	46950	47000	46950	38
565	20231221	104500	681066250	46950	46950	46950	46950	23
566	20231221	104400	679986400	46950	46950	46950	46950	21
567	20231221	104300	679000450	46950	46950	46950	46950	3
568	20231221	104200	678859600	46950	47000	47000	46950	5
569	20231221	104100	678624750	47000	47000	47000	47000	4
570	20231221	104000	678436750	46950	47000	47000	46950	45
571	20231221	103900	676322550	46950	46950	46950	46950	4
572	20231221	103800	676134750	46950	46950	46950	46950	3
573	20231221	103700	675993900	46950	46950	47100	46950	48
574	20231221	103600	673737000	46950	46950	46950	46950	12
575	20231221	103500	673173600	46900	46950	46950	46900	12
576	20231221	103400	672610700	46950	46950	46950	46950	3
577	20231221	103300	672469850	46950	46950	47100	46950	617
578	20231221	103200	643427050	47000	47000	47000	47000	67
579	20231221	103100	640278050	47000	46900	47000	46900	116
580	20231221	103000	634827450	47000	46900	47000	46900	52
581	20231221	102900	632386800	46950	47000	47000	46950	50
582	20231221	102800	630039200	46900	46950	46950	46900	527
583	20231221	102700	605297700	46950	46950	46950	46950	17
584	20231221	102600	604499550	47000	46950	47000	46950	38
585	20231221	102500	602715400	47000	46950	47000	46950	85
586	20231221	102400	598720600	46950	46950	46950	46950	21
587	20231221	102300	597734650	46950	46950	46950	46950	0
588	20231221	102200	597734650	46950	46950	46950	46950	99
589	20231221	102100	593086600	46950	46900	46950	46900	75
590	20231221	102000	589566450	46900	46900	46900	46900	35
591	20231221	101900	587924950	46900	46900	46900	46900	18
592	20231221	101800	587080750	46900	46900	46950	46900	43
593	20231221	101700	585062800	46900	46900	46900	46900	42
594	20231221	101600	583093000	46900	46900	46950	46900	195
595	20231221	101500	573947100	46900	46900	46900	46900	20
596	20231221	101400	573009100	46900	46900	46900	46900	103
597	20231221	101300	568178400	46900	46950	46950	46900	321
598	20231221	101200	553108400	46950	46950	47000	46950	71
599	20231221	101100	549773150	46950	46950	47000	46950	56
600	20231221	101000	547142600	47000	46950	47000	46950	49
601	20231221	100900	544840750	46950	46950	47000	46950	41
602	20231221	100800	542915300	46950	47000	47000	46950	275
603	20231221	100700	530003950	47000	47050	47050	46950	359
604	20231221	100600	513132200	47000	47000	47000	47000	242
605	20231221	100500	501758200	47000	47000	47000	47000	5
606	20231221	100400	501523200	47000	47000	47000	47000	5
607	20231221	100300	501288200	47000	47050	47050	47000	33
608	20231221	100200	499736850	47100	47150	47150	47050	435
609	20231221	100100	479231500	47200	47200	47200	47200	33
610	20231221	100000	477673900	47250	47250	47250	47200	142
611	20231221	095900	470969150	47250	47200	47250	47200	449
612	20231221	095800	449774200	47200	47200	47200	47200	116
613	20231221	095700	444299000	47200	47200	47200	47150	144
614	20231221	095600	437502250	47200	47050	47200	47050	2952
615	20231221	095500	298468500	47050	47050	47050	47050	111
616	20231221	095400	293245950	47050	47050	47050	47000	95
617	20231221	095300	288776250	47050	47050	47050	47000	114
618	20231221	095200	283413200	47050	47050	47050	47000	192
619	20231221	095100	274380200	47050	47000	47050	47000	59
620	20231221	095000	271605750	47000	47000	47000	47000	3
621	20231221	094900	271464750	47050	47000	47050	47000	26
622	20231221	094800	270241550	47050	47000	47050	47000	25
623	20231221	094700	269065450	47000	47100	47100	47000	38
624	20231221	094600	267277600	47050	47100	47100	47050	15
625	20231221	094500	266571800	47100	47150	47150	47000	871
626	20231221	094400	225551150	47150	47150	47150	47100	7
627	20231221	094300	225221300	47150	47150	47150	47150	15
628	20231221	094200	224514050	47150	47150	47150	47150	40
629	20231221	094100	222628050	47150	47150	47150	47150	80
630	20231221	094000	218856050	47150	47150	47150	47150	280
631	20231221	093900	205654050	47150	47150	47150	47150	76
632	20231221	093800	202070650	47150	47100	47150	47100	686
633	20231221	093700	169756500	47100	47100	47100	47100	24
634	20231221	093600	168626100	47100	47050	47100	47050	68
635	20231221	093500	165425400	47050	47050	47050	47050	33
636	20231221	093400	163872750	47000	47050	47050	47000	91
637	20231221	093300	159591550	47050	47050	47050	47050	20
638	20231221	093200	158650550	47050	47000	47050	47000	156
639	20231221	093100	151317200	47000	47000	47000	47000	132
640	20231221	093000	145113200	47000	46950	47000	46950	54
641	20231221	092900	142575300	46950	46950	46950	46950	1
642	20231221	092800	142528350	47000	46950	47000	46950	58
643	20231221	092700	139802500	46950	46950	46950	46950	29
644	20231221	092600	138440950	46950	46950	46950	46950	8
645	20231221	092500	138065350	46950	46950	46950	46950	54
646	20231221	092400	135530050	47000	47000	47000	47000	20
647	20231221	092300	134590050	47000	46950	47000	46950	31
648	20231221	092200	133133100	46950	47000	47000	46950	122
649	20231221	092100	127405050	47000	47000	47000	47000	13
650	20231221	092000	126794050	46950	46950	46950	46950	53
651	20231221	091900	124305700	47000	46950	47000	46950	11
652	20231221	091800	123788750	47000	46950	47000	46950	64
653	20231221	091700	120781450	46950	47000	47000	46950	154
654	20231221	091600	113548050	46950	46950	47000	46950	122
655	20231221	091500	107817350	46950	46950	46950	46950	113
656	20231221	091400	102512000	46950	46950	46950	46950	4
657	20231221	091300	102324200	47000	47050	47050	46950	131
658	20231221	091200	96169100	47050	46950	47050	46950	70
659	20231221	091100	92880800	46950	47050	47050	46950	40
660	20231221	091000	91000250	47100	47100	47100	47100	22
661	20231221	090900	89964050	47100	47100	47100	46950	96
662	20231221	090800	85450250	46950	46950	46950	46950	13
663	20231221	090700	84839900	46900	47050	47100	46900	69
664	20231221	090600	81597250	46900	46900	46900	46900	251
665	20231221	090500	69825350	46900	47050	47050	46900	148
666	20231221	090400	62883800	47000	46850	47000	46850	277
667	20231221	090300	49880400	46800	46800	46800	46800	122
668	20231221	090200	44170800	46800	46800	46800	46750	246
669	20231221	090100	32664000	46800	46800	46800	46750	138
670	20231221	090000	26208700	46800	47000	47000	46800	451