KissMeData/051600/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	192900	2341531350	35850	35850	35850	35850	4658
3	20231220	192800	2341531350	35850	35850	35850	35850	0
4	20231220	192700	2341531350	35850	35850	35850	35850	0
5	20231220	192600	2341531350	35850	35850	35850	35850	0
6	20231220	192500	2341531350	35850	35850	35850	35850	0
7	20231220	192400	2341531350	35850	35850	35850	35850	0
8	20231220	192300	2341531350	35850	35850	35850	35850	0
9	20231220	192200	2341531350	35850	35850	35850	35850	0
10	20231220	192100	2341531350	35850	35850	35850	35850	0
11	20231220	192000	2341531350	35850	35850	35850	35850	0
12	20231220	191900	2341531350	35850	35850	35850	35850	0
13	20231220	191800	2341531350	35850	35850	35850	35850	0
14	20231220	191700	2341531350	35850	35850	35850	35850	0
15	20231220	191600	2341531350	35850	35850	35850	35850	0
16	20231220	191500	2341531350	35850	35850	35850	35850	0
17	20231220	191400	2341531350	35850	35850	35850	35850	0
18	20231220	191300	2341531350	35850	35850	35850	35850	0
19	20231220	191200	2341531350	35850	35850	35850	35850	0
20	20231220	191100	2341531350	35850	35850	35850	35850	0
21	20231220	191000	2341531350	35850	35850	35850	35850	0
22	20231220	190900	2341531350	35850	35850	35850	35850	0
23	20231220	190800	2341531350	35850	35850	35850	35850	0
24	20231220	190700	2341531350	35850	35850	35850	35850	0
25	20231220	190600	2341531350	35850	35850	35850	35850	0
26	20231220	190500	2341531350	35850	35850	35850	35850	0
27	20231220	190400	2341531350	35850	35850	35850	35850	0
28	20231220	190300	2341531350	35850	35850	35850	35850	0
29	20231220	190200	2341531350	35850	35850	35850	35850	0
30	20231220	190100	2341531350	35850	35850	35850	35850	0
31	20231220	190000	2341531350	35850	35850	35850	35850	0
32	20231220	185900	2341531350	35850	35850	35850	35850	4658
33	20231220	185800	2341531350	35850	35850	35850	35850	0
34	20231220	185700	2341531350	35850	35850	35850	35850	0
35	20231220	185600	2341531350	35850	35850	35850	35850	0
36	20231220	185500	2341531350	35850	35850	35850	35850	0
37	20231220	185400	2341531350	35850	35850	35850	35850	0
38	20231220	185300	2341531350	35850	35850	35850	35850	0
39	20231220	185200	2341531350	35850	35850	35850	35850	0
40	20231220	185100	2341531350	35850	35850	35850	35850	0
41	20231220	185000	2341531350	35850	35850	35850	35850	0
42	20231220	184900	2341531350	35850	35850	35850	35850	0
43	20231220	184800	2341531350	35850	35850	35850	35850	0
44	20231220	184700	2341531350	35850	35850	35850	35850	0
45	20231220	184600	2341531350	35850	35850	35850	35850	0
46	20231220	184500	2341531350	35850	35850	35850	35850	0
47	20231220	184400	2341531350	35850	35850	35850	35850	0
48	20231220	184300	2341531350	35850	35850	35850	35850	0
49	20231220	184200	2341531350	35850	35850	35850	35850	0
50	20231220	184100	2341531350	35850	35850	35850	35850	0
51	20231220	184000	2341531350	35850	35850	35850	35850	0
52	20231220	183900	2341531350	35850	35850	35850	35850	0
53	20231220	183800	2341531350	35850	35850	35850	35850	0
54	20231220	183700	2341531350	35850	35850	35850	35850	0
55	20231220	183600	2341531350	35850	35850	35850	35850	0
56	20231220	183500	2341531350	35850	35850	35850	35850	0
57	20231220	183400	2341531350	35850	35850	35850	35850	0
58	20231220	183300	2341531350	35850	35850	35850	35850	0
59	20231220	183200	2341531350	35850	35850	35850	35850	0
60	20231220	183100	2341531350	35850	35850	35850	35850	0
61	20231220	183000	2341531350	35850	35850	35850	35850	0
62	20231220	182900	2341531350	35850	35850	35850	35850	4658
63	20231220	182800	2341531350	35850	35850	35850	35850	0
64	20231220	182700	2341531350	35850	35850	35850	35850	0
65	20231220	182600	2341531350	35850	35850	35850	35850	0
66	20231220	182500	2341531350	35850	35850	35850	35850	0
67	20231220	182400	2341531350	35850	35850	35850	35850	0
68	20231220	182300	2341531350	35850	35850	35850	35850	0
69	20231220	182200	2341531350	35850	35850	35850	35850	0
70	20231220	182100	2341531350	35850	35850	35850	35850	0
71	20231220	182000	2341531350	35850	35850	35850	35850	0
72	20231220	181900	2341531350	35850	35850	35850	35850	0
73	20231220	181800	2341531350	35850	35850	35850	35850	0
74	20231220	181700	2341531350	35850	35850	35850	35850	0
75	20231220	181600	2341531350	35850	35850	35850	35850	0
76	20231220	181500	2341531350	35850	35850	35850	35850	0
77	20231220	181400	2341531350	35850	35850	35850	35850	0
78	20231220	181300	2341531350	35850	35850	35850	35850	0
79	20231220	181200	2341531350	35850	35850	35850	35850	0
80	20231220	181100	2341531350	35850	35850	35850	35850	0
81	20231220	181000	2341531350	35850	35850	35850	35850	0
82	20231220	180900	2341531350	35850	35850	35850	35850	0
83	20231220	180800	2341531350	35850	35850	35850	35850	0
84	20231220	180700	2341531350	35850	35850	35850	35850	0
85	20231220	180600	2341531350	35850	35850	35850	35850	0
86	20231220	180500	2341531350	35850	35850	35850	35850	0
87	20231220	180400	2341531350	35850	35850	35850	35850	0
88	20231220	180300	2341531350	35850	35850	35850	35850	0
89	20231220	180200	2341531350	35850	35850	35850	35850	0
90	20231220	180100	2341531350	35850	35850	35850	35850	0
91	20231220	180000	2341531350	35850	35850	35850	35850	0
92	20231220	175900	2341531350	35850	35850	35850	35850	4658
93	20231220	175800	2341531350	35850	35850	35850	35850	0
94	20231220	175700	2341531350	35850	35850	35850	35850	0
95	20231220	175600	2341531350	35850	35850	35850	35850	0
96	20231220	175500	2341531350	35850	35850	35850	35850	0
97	20231220	175400	2341531350	35850	35850	35850	35850	0
98	20231220	175300	2341531350	35850	35850	35850	35850	0
99	20231220	175200	2341531350	35850	35850	35850	35850	0
100	20231220	175100	2341531350	35850	35850	35850	35850	0
101	20231220	175000	2341531350	35850	35850	35850	35850	0
102	20231220	174900	2341531350	35850	35850	35850	35850	0
103	20231220	174800	2341531350	35850	35850	35850	35850	0
104	20231220	174700	2341531350	35850	35850	35850	35850	0
105	20231220	174600	2341531350	35850	35850	35850	35850	0
106	20231220	174500	2341531350	35850	35850	35850	35850	0
107	20231220	174400	2341531350	35850	35850	35850	35850	0
108	20231220	174300	2341531350	35850	35850	35850	35850	0
109	20231220	174200	2341531350	35850	35850	35850	35850	0
110	20231220	174100	2341531350	35850	35850	35850	35850	0
111	20231220	174000	2341531350	35850	35850	35850	35850	0
112	20231220	173900	2341531350	35850	35850	35850	35850	0
113	20231220	173800	2341531350	35850	35850	35850	35850	0
114	20231220	173700	2341531350	35850	35850	35850	35850	0
115	20231220	173600	2341531350	35850	35850	35850	35850	0
116	20231220	173500	2341531350	35850	35850	35850	35850	0
117	20231220	173400	2341531350	35850	35850	35850	35850	0
118	20231220	173300	2341531350	35850	35850	35850	35850	0
119	20231220	173200	2341531350	35850	35850	35850	35850	0
120	20231220	173100	2341531350	35850	35850	35850	35850	0
121	20231220	173000	2341531350	35850	35850	35850	35850	0
122	20231220	172900	2341531350	35850	35850	35850	35850	4658
123	20231220	172800	2341531350	35850	35850	35850	35850	0
124	20231220	172700	2341531350	35850	35850	35850	35850	0
125	20231220	172600	2341531350	35850	35850	35850	35850	0
126	20231220	172500	2341531350	35850	35850	35850	35850	0
127	20231220	172400	2341531350	35850	35850	35850	35850	0
128	20231220	172300	2341531350	35850	35850	35850	35850	0
129	20231220	172200	2341531350	35850	35850	35850	35850	0
130	20231220	172100	2341531350	35850	35850	35850	35850	0
131	20231220	172000	2341531350	35850	35850	35850	35850	0
132	20231220	171900	2341531350	35850	35850	35850	35850	0
133	20231220	171800	2341531350	35850	35850	35850	35850	0
134	20231220	171700	2341531350	35850	35850	35850	35850	0
135	20231220	171600	2341531350	35850	35850	35850	35850	0
136	20231220	171500	2341531350	35850	35850	35850	35850	0
137	20231220	171400	2341531350	35850	35850	35850	35850	0
138	20231220	171300	2341531350	35850	35850	35850	35850	0
139	20231220	171200	2341531350	35850	35850	35850	35850	0
140	20231220	171100	2341531350	35850	35850	35850	35850	0
141	20231220	171000	2341531350	35850	35850	35850	35850	0
142	20231220	170900	2341531350	35850	35850	35850	35850	0
143	20231220	170800	2341531350	35850	35850	35850	35850	0
144	20231220	170700	2341531350	35850	35850	35850	35850	0
145	20231220	170600	2341531350	35850	35850	35850	35850	0
146	20231220	170500	2341531350	35850	35850	35850	35850	0
147	20231220	170400	2341531350	35850	35850	35850	35850	0
148	20231220	170300	2341531350	35850	35850	35850	35850	0
149	20231220	170200	2341531350	35850	35850	35850	35850	0
150	20231220	170100	2341531350	35850	35850	35850	35850	0
151	20231220	170000	2341531350	35850	35850	35850	35850	0
152	20231220	165900	2341531350	35850	35850	35850	35850	4658
153	20231220	165800	2341531350	35850	35850	35850	35850	0
154	20231220	165700	2341531350	35850	35850	35850	35850	0
155	20231220	165600	2341531350	35850	35850	35850	35850	0
156	20231220	165500	2341531350	35850	35850	35850	35850	0
157	20231220	165400	2341531350	35850	35850	35850	35850	0
158	20231220	165300	2341531350	35850	35850	35850	35850	0
159	20231220	165200	2341531350	35850	35850	35850	35850	0
160	20231220	165100	2341531350	35850	35850	35850	35850	0
161	20231220	165000	2341531350	35850	35850	35850	35850	0
162	20231220	164900	2341531350	35850	35850	35850	35850	0
163	20231220	164800	2341531350	35850	35850	35850	35850	0
164	20231220	164700	2341531350	35850	35850	35850	35850	0
165	20231220	164600	2341531350	35850	35850	35850	35850	0
166	20231220	164500	2341531350	35850	35850	35850	35850	0
167	20231220	164400	2341531350	35850	35850	35850	35850	0
168	20231220	164300	2341531350	35850	35850	35850	35850	0
169	20231220	164200	2341531350	35850	35850	35850	35850	0
170	20231220	164100	2341531350	35850	35850	35850	35850	0
171	20231220	164000	2341531350	35850	35850	35850	35850	0
172	20231220	163900	2341531350	35850	35850	35850	35850	0
173	20231220	163800	2341531350	35850	35850	35850	35850	0
174	20231220	163700	2341531350	35850	35850	35850	35850	0
175	20231220	163600	2341531350	35850	35850	35850	35850	0
176	20231220	163500	2341531350	35850	35850	35850	35850	0
177	20231220	163400	2341531350	35850	35850	35850	35850	0
178	20231220	163300	2341531350	35850	35850	35850	35850	0
179	20231220	163200	2341531350	35850	35850	35850	35850	0
180	20231220	163100	2341531350	35850	35850	35850	35850	0
181	20231220	163000	2341531350	35850	35850	35850	35850	0
182	20231220	162900	2341531350	35850	35850	35850	35850	4658
183	20231220	162800	2341531350	35850	35850	35850	35850	0
184	20231220	162700	2341531350	35850	35850	35850	35850	0
185	20231220	162600	2341531350	35850	35850	35850	35850	0
186	20231220	162500	2341531350	35850	35850	35850	35850	0
187	20231220	162400	2341531350	35850	35850	35850	35850	0
188	20231220	162300	2341531350	35850	35850	35850	35850	0
189	20231220	162200	2341531350	35850	35850	35850	35850	0
190	20231220	162100	2341531350	35850	35850	35850	35850	0
191	20231220	162000	2341531350	35850	35850	35850	35850	0
192	20231220	161900	2341531350	35850	35850	35850	35850	0
193	20231220	161800	2341531350	35850	35850	35850	35850	0
194	20231220	161700	2341531350	35850	35850	35850	35850	0
195	20231220	161600	2341531350	35850	35850	35850	35850	0
196	20231220	161500	2341531350	35850	35850	35850	35850	0
197	20231220	161400	2341531350	35850	35850	35850	35850	0
198	20231220	161300	2341531350	35850	35850	35850	35850	0
199	20231220	161200	2341531350	35850	35850	35850	35850	0
200	20231220	161100	2341531350	35850	35850	35850	35850	0
201	20231220	161000	2341531350	35850	35850	35850	35850	0
202	20231220	160900	2341531350	35850	35850	35850	35850	0
203	20231220	160800	2341531350	35850	35850	35850	35850	0
204	20231220	160700	2341531350	35850	35850	35850	35850	0
205	20231220	160600	2341531350	35850	35850	35850	35850	0
206	20231220	160500	2341531350	35850	35850	35850	35850	0
207	20231220	160400	2341531350	35850	35850	35850	35850	0
208	20231220	160300	2341531350	35850	35850	35850	35850	0
209	20231220	160200	2341531350	35850	35850	35850	35850	0
210	20231220	160100	2341531350	35850	35850	35850	35850	0
211	20231220	160000	2341531350	35850	35850	35850	35850	0
212	20231220	155900	2341531350	35850	35850	35850	35850	4658
213	20231220	155800	2341531350	35850	35850	35850	35850	0
214	20231220	155700	2341531350	35850	35850	35850	35850	0
215	20231220	155600	2341531350	35850	35850	35850	35850	0
216	20231220	155500	2341531350	35850	35850	35850	35850	0
217	20231220	155400	2341531350	35850	35850	35850	35850	0
218	20231220	155300	2341531350	35850	35850	35850	35850	0
219	20231220	155200	2341531350	35850	35850	35850	35850	0
220	20231220	155100	2341531350	35850	35850	35850	35850	0
221	20231220	155000	2341531350	35850	35850	35850	35850	0
222	20231220	154900	2341531350	35850	35850	35850	35850	0
223	20231220	154800	2341531350	35850	35850	35850	35850	0
224	20231220	154700	2341531350	35850	35850	35850	35850	0
225	20231220	154600	2341531350	35850	35850	35850	35850	0
226	20231220	154500	2341531350	35850	35850	35850	35850	0
227	20231220	154400	2341531350	35850	35850	35850	35850	0
228	20231220	154300	2341531350	35850	35850	35850	35850	0
229	20231220	154200	2341531350	35850	35850	35850	35850	0
230	20231220	154100	2341531350	35850	35850	35850	35850	0
231	20231220	154000	2341531350	35850	35850	35850	35850	0
232	20231220	153900	2341531350	35850	35850	35850	35850	0
233	20231220	153800	2341531350	35850	35850	35850	35850	0
234	20231220	153700	2341531350	35850	35850	35850	35850	0
235	20231220	153600	2341531350	35850	35850	35850	35850	0
236	20231220	153500	2341531350	35850	35850	35850	35850	0
237	20231220	153400	2341531350	35850	35850	35850	35850	0
238	20231220	153300	2341531350	35850	35850	35850	35850	0
239	20231220	153200	2341531350	35850	35850	35850	35850	0
240	20231220	153100	2341531350	35850	35850	35850	35850	0
241	20231220	153000	2341531350	35850	35850	35850	35850	4658
242	20231220	152900	2174542050	35850	35850	35850	35850	0
243	20231220	152800	2174542050	35850	35850	35850	35850	0
244	20231220	152700	2174542050	35850	35850	35850	35850	0
245	20231220	152600	2174542050	35850	35850	35850	35850	0
246	20231220	152500	2174542050	35850	35850	35850	35850	0
247	20231220	152400	2174542050	35850	35850	35850	35850	0
248	20231220	152300	2174542050	35850	35850	35850	35850	0
249	20231220	152200	2174542050	35850	35850	35850	35850	0
250	20231220	152100	2174542050	35850	35850	35850	35850	0
251	20231220	152000	2174542050	35850	35850	35850	35850	0
252	20231220	151900	2174542050	35850	35850	35900	35850	1344
253	20231220	151800	2126358200	35900	35850	35900	35850	59
254	20231220	151700	2124241100	35900	35900	35950	35850	446
255	20231220	151600	2108230400	35900	35900	35900	35850	154
256	20231220	151500	2102702800	35900	35850	35900	35850	266
257	20231220	151400	2093158800	35850	35850	35900	35850	137
258	20231220	151300	2088247200	35850	35850	35900	35850	501
259	20231220	151200	2070264150	35850	35900	35900	35850	79
260	20231220	151100	2067429250	35900	35850	35900	35850	54
261	20231220	151000	2065492350	35850	35850	35900	35850	36
262	20231220	150900	2064201200	35850	35900	35900	35850	109
263	20231220	150800	2060289950	35900	35850	35900	35850	41
264	20231220	150700	2058819250	35900	35900	35900	35850	421
265	20231220	150600	2043706500	35900	35900	35900	35850	500
266	20231220	150500	2025757750	35850	35900	35950	35850	408
267	20231220	150400	2011110050	35850	35900	35900	35850	183
268	20231220	150300	2004546750	35850	35900	35900	35850	193
269	20231220	150200	1997619400	35850	35850	35900	35850	60
270	20231220	150100	1995466650	35900	35850	35900	35850	93
271	20231220	150000	1992129750	35850	35900	35900	35850	91
272	20231220	145900	1988863550	35900	35850	35900	35850	99
273	20231220	145800	1985309500	35900	35900	35900	35850	106
274	20231220	145700	1981504800	35900	35900	35950	35900	146
275	20231220	145600	1976262150	35900	35900	35900	35850	210
276	20231220	145500	1968723200	35900	35900	35900	35850	152
277	20231220	145400	1963266500	35900	35900	35950	35850	1967
278	20231220	145300	1892650200	35900	35850	35900	35850	16
279	20231220	145200	1892075950	35850	35900	35900	35850	4
280	20231220	145100	1891932400	35850	35900	35900	35850	217
281	20231220	145000	1884152900	35850	35900	35900	35850	14
282	20231220	144900	1883650400	35850	35900	35900	35850	33
283	20231220	144800	1882465950	35900	35900	35900	35850	36
284	20231220	144700	1881174850	35850	35850	35900	35850	93
285	20231220	144600	1877840300	35900	35850	35900	35850	168
286	20231220	144500	1871812400	35900	35850	35900	35800	46
287	20231220	144400	1870161700	35850	35800	35900	35800	730
288	20231220	144300	1843990200	35850	35800	35850	35800	4
289	20231220	144200	1843846950	35800	35800	35800	35750	528
290	20231220	144100	1824944600	35800	35800	35800	35800	12
291	20231220	144000	1824515000	35850	35800	35850	35800	2
292	20231220	143900	1824443350	35850	35850	35850	35850	78
293	20231220	143800	1821647050	35850	35900	35950	35800	610
294	20231220	143700	1799796650	35850	35900	35950	35850	211
295	20231220	143600	1792224800	35850	35850	35850	35850	23
296	20231220	143500	1791400250	35850	35950	35950	35850	105
297	20231220	143400	1787635850	35900	35850	35900	35850	28
298	20231220	143300	1786630700	35850	35850	35850	35850	1
299	20231220	143200	1786594850	35850	35950	35950	35850	298
300	20231220	143100	1775911350	35900	35850	35950	35850	1217
301	20231220	143000	1732219150	35850	35850	35900	35850	1129
302	20231220	142900	1691740450	35900	35850	35900	35850	4
303	20231220	142800	1691596900	35900	35850	35900	35850	53
304	20231220	142700	1689694800	35900	35850	35900	35850	921
305	20231220	142600	1656631700	35900	35900	35900	35850	99
306	20231220	142500	1653078300	35850	35900	35900	35850	10
307	20231220	142400	1652719400	35900	35850	35900	35850	101
308	20231220	142300	1649094800	35900	35850	35900	35850	6
309	20231220	142200	1648879450	35850	35900	35900	35850	18
310	20231220	142100	1648234100	35850	35900	35900	35850	101
311	20231220	142000	1644611950	35850	35850	35850	35850	365
312	20231220	141900	1631526700	35850	35850	35850	35850	2
313	20231220	141800	1631455000	35850	35900	35900	35850	350
314	20231220	141700	1618905800	35850	35850	35900	35850	15
315	20231220	141600	1618367900	35850	35900	35900	35850	18
316	20231220	141500	1617722550	35850	35900	35900	35850	36
317	20231220	141400	1616431000	35900	35900	35900	35850	57
318	20231220	141300	1614385250	35850	35900	35900	35850	51
319	20231220	141200	1612555100	35850	35850	35850	35850	66
320	20231220	141100	1610189000	35900	35850	35900	35850	13
321	20231220	141000	1609722900	35850	35900	35900	35850	26
322	20231220	140900	1608790750	35850	35850	35850	35850	2
323	20231220	140800	1608719050	35900	35850	35900	35850	3
324	20231220	140700	1608611450	35900	35850	35900	35850	2
325	20231220	140600	1608539700	35850	35850	35850	35850	2
326	20231220	140500	1608468000	35850	35850	35850	35850	2
327	20231220	140400	1608396300	35900	35900	35900	35900	34
328	20231220	140300	1607175700	35850	35850	35850	35850	1
329	20231220	140200	1607139850	35850	35900	35900	35850	2
330	20231220	140100	1607068100	35850	35900	35900	35850	4
331	20231220	140000	1606924600	35900	35850	35900	35850	104
332	20231220	135900	1603195950	35900	35900	35900	35850	119
333	20231220	135800	1598923900	35900	35850	35900	35850	16
334	20231220	135700	1598349550	35850	35900	35900	35850	26
335	20231220	135600	1597416200	35850	35850	35850	35850	2
336	20231220	135500	1597344500	35850	35850	35850	35800	47
337	20231220	135400	1595659600	35850	35850	35850	35850	7
338	20231220	135300	1595408650	35850	35850	35850	35850	2
339	20231220	135200	1595336950	35850	35850	35850	35850	8
340	20231220	135100	1595050150	35850	35850	35850	35850	152
341	20231220	135000	1589600950	35850	35850	35900	35850	239
342	20231220	134900	1581032250	35900	35850	35900	35850	25
343	20231220	134800	1580134850	35900	35850	35900	35850	28
344	20231220	134700	1579130400	35900	35900	35900	35900	25
345	20231220	134600	1578232900	35850	35850	35850	35850	543
346	20231220	134500	1558766350	35800	35850	35850	35800	42
347	20231220	134400	1557260750	35800	35850	35850	35800	81
348	20231220	134300	1554356950	35800	35850	35850	35800	21
349	20231220	134200	1553604150	35800	35850	35850	35800	25
350	20231220	134100	1552707950	35800	35850	35850	35800	57
351	20231220	134000	1550664600	35800	35800	35800	35800	2
352	20231220	133900	1550593000	35800	35800	35800	35800	1
353	20231220	133800	1550557200	35850	35800	35850	35800	101
354	20231220	133700	1546936400	35800	35800	35800	35800	2
355	20231220	133600	1546864800	35800	35800	35850	35800	617
356	20231220	133500	1524776150	35850	35850	35850	35800	24
357	20231220	133400	1523915800	35800	35800	35850	35800	18
358	20231220	133300	1523271050	35850	35800	35850	35800	37
359	20231220	133200	1521945300	35850	35800	35850	35800	23
360	20231220	133100	1521120800	35850	35750	35850	35750	296
361	20231220	133000	1510522300	35800	35750	35800	35750	17
362	20231220	132900	1509914500	35750	35750	35750	35750	0
363	20231220	132800	1509914500	35750	35750	35750	35750	30
364	20231220	132700	1508842000	35750	35750	35750	35750	9
365	20231220	132600	1508520250	35750	35800	35800	35750	506
366	20231220	132500	1490406200	35850	35800	35850	35800	43
367	20231220	132400	1488865650	35850	35850	35850	35800	28
368	20231220	132300	1487862300	35850	35800	35850	35800	36
369	20231220	132200	1486572400	35800	35850	35850	35800	20
370	20231220	132100	1485855800	35800	35800	35800	35800	15
371	20231220	132000	1485318800	35800	35800	35800	35800	2
372	20231220	131900	1485247200	35800	35800	35800	35800	14
373	20231220	131800	1484746000	35800	35800	35800	35800	15
374	20231220	131700	1484209000	35850	35850	35850	35850	221
375	20231220	131600	1476286150	35850	35850	35850	35850	0
376	20231220	131500	1476286150	35850	35900	35900	35850	442
377	20231220	131400	1460439350	35900	35900	35900	35900	16
378	20231220	131300	1459864950	35900	35900	35900	35900	25
379	20231220	131200	1458967450	35900	35900	35900	35900	60
380	20231220	131100	1456813450	35900	35900	35900	35900	0
381	20231220	131000	1456813450	35900	35900	35900	35900	1
382	20231220	130900	1456777550	35900	35900	35900	35900	0
383	20231220	130800	1456777550	35900	35900	35900	35900	283
384	20231220	130700	1446617850	35900	35900	35900	35900	384
385	20231220	130600	1432832250	35900	35900	35900	35900	32
386	20231220	130500	1431683450	35900	35900	35900	35900	96
387	20231220	130400	1428237050	35950	35950	35950	35950	46
388	20231220	130300	1426583350	35950	35950	35950	35950	23
389	20231220	130200	1425756500	35950	35900	35950	35900	2640
390	20231220	130100	1330975350	35900	35900	35900	35900	24
391	20231220	130000	1330113750	35850	35850	35850	35850	16
392	20231220	125900	1329540150	35850	35850	35850	35850	0
393	20231220	125800	1329540150	35850	35900	35900	35850	102
394	20231220	125700	1325883350	35900	35900	35900	35900	23
395	20231220	125600	1325057650	35850	35850	35850	35850	1
396	20231220	125500	1325021800	35850	35900	35900	35850	16
397	20231220	125400	1324448150	35900	35850	35900	35850	59
398	20231220	125300	1322331600	35850	35850	35850	35850	2
399	20231220	125200	1322259900	35850	35900	35900	35850	137
400	20231220	125100	1317348400	35900	35900	35900	35900	31
401	20231220	125000	1316235500	35900	35850	35900	35650	1563
402	20231220	124900	1260398600	35850	35800	35850	35800	803
403	20231220	124800	1231619450	35800	35800	35800	35800	50
404	20231220	124700	1229829450	35800	35800	35800	35800	186
405	20231220	124600	1223170650	35800	35800	35800	35800	54
406	20231220	124500	1221237450	35800	35750	35800	35750	93
407	20231220	124400	1217909300	35750	35750	35750	35750	13
408	20231220	124300	1217444550	35800	35800	35800	35800	30
409	20231220	124200	1216370550	35750	35800	35800	35750	1614
410	20231220	124100	1158627400	35800	35850	35850	35800	319
411	20231220	124000	1147206250	35850	35850	35850	35800	199
412	20231220	123900	1140075250	35800	35800	35800	35800	13
413	20231220	123800	1139609850	35850	35850	35850	35800	229
414	20231220	123700	1131410050	35800	35800	35800	35800	14
415	20231220	123600	1130908850	35800	35850	35850	35800	39
416	20231220	123500	1129511800	35800	35850	35850	35800	105
417	20231220	123400	1125748350	35800	35800	35800	35800	55
418	20231220	123300	1123779350	35850	35800	35850	35800	27
419	20231220	123200	1122812550	35800	35800	35800	35800	55
420	20231220	123100	1120843550	35800	35800	35800	35800	20
421	20231220	123000	1120127550	35800	35850	35850	35800	239
422	20231220	122900	1111571000	35850	35850	35850	35850	15
423	20231220	122800	1111033250	35850	35850	35850	35800	473
424	20231220	122700	1094076950	35850	35800	35850	35800	27
425	20231220	122600	1093109500	35800	35850	35850	35800	32
426	20231220	122500	1091963500	35850	35850	35850	35850	15
427	20231220	122400	1091425750	35850	35850	35850	35850	15
428	20231220	122300	1090888000	35850	35850	35850	35850	26
429	20231220	122200	1089955900	35850	35800	35850	35800	23
430	20231220	122100	1089132450	35850	35850	35850	35850	18
431	20231220	122000	1088487150	35850	35850	35850	35800	59
432	20231220	121900	1086374150	35850	35850	35850	35850	94
433	20231220	121800	1083004250	35850	35850	35850	35850	1
434	20231220	121700	1082968400	35800	35850	35850	35800	62
435	20231220	121600	1080748250	35850	35800	35850	35800	103
436	20231220	121500	1077059700	35850	35850	35850	35850	12
437	20231220	121400	1076629500	35850	35850	35850	35850	20
438	20231220	121300	1075912500	35850	35800	35850	35800	24
439	20231220	121200	1075052200	35800	35800	35800	35800	0
440	20231220	121100	1075052200	35800	35750	35850	35750	3132
441	20231220	121000	962920000	35800	35800	35850	35800	1747
442	20231220	120900	900353500	35800	35800	35800	35750	66
443	20231220	120800	897992700	35800	35800	35800	35800	0
444	20231220	120700	897992700	35800	35800	35800	35800	2
445	20231220	120600	897921100	35800	35800	35800	35800	1
446	20231220	120500	897885300	35800	35800	35800	35800	0
447	20231220	120400	897885300	35800	35800	35800	35800	23
448	20231220	120300	897061900	35750	35750	35750	35750	0
449	20231220	120200	897061900	35750	35750	35800	35750	166
450	20231220	120100	891126550	35800	35750	35800	35750	12
451	20231220	120000	890697250	35800	35800	35800	35750	175
452	20231220	115900	884438050	35800	35850	35850	35800	3
453	20231220	115800	884330600	35850	35750	35850	35750	29
454	20231220	115700	883292450	35750	35750	35750	35750	5
455	20231220	115600	883113700	35750	35800	35800	35750	37
456	20231220	115500	881789200	35700	35700	35700	35700	1
457	20231220	115400	881753500	35800	35800	35800	35800	0
458	20231220	115300	881753500	35800	35750	35800	35750	137
459	20231220	115200	876849650	35800	35800	35800	35800	1
460	20231220	115100	876813850	35800	35800	35800	35800	46
461	20231220	115000	875167050	35800	35800	35800	35800	0
462	20231220	114900	875167050	35800	35850	35850	35800	30
463	20231220	114800	874092150	35800	35800	35800	35800	154
464	20231220	114700	868578950	35800	35800	35800	35800	82
465	20231220	114600	865643350	35800	35850	35850	35800	36
466	20231220	114500	864354500	35800	35800	35800	35800	123
467	20231220	114400	859951100	35850	35700	35850	35700	113
468	20231220	114300	855905150	35750	35750	35750	35750	185
469	20231220	114200	849291400	35800	35750	35800	35750	154
470	20231220	114100	843779850	35800	35750	35800	35750	68
471	20231220	114000	841347150	35700	35700	35700	35700	0
472	20231220	113900	841347150	35700	35700	35700	35700	100
473	20231220	113800	837777150	35700	35800	35800	35700	72
474	20231220	113700	835199950	35800	35750	35800	35750	196
475	20231220	113600	828183500	35800	35800	35800	35800	170
476	20231220	113500	822097500	35800	35800	35800	35800	34
477	20231220	113400	820880300	35800	35750	35800	35750	140
478	20231220	113300	815875100	35750	35750	35750	35750	0
479	20231220	113200	815875100	35750	35750	35750	35750	94
480	20231220	113100	812514600	35700	35750	35750	35700	202
481	20231220	113000	805303100	35700	35700	35700	35700	10
482	20231220	112900	804946100	35750	35800	35800	35700	210
483	20231220	112800	797447050	35750	35750	35750	35750	310
484	20231220	112700	786364550	35750	35750	35750	35750	0
485	20231220	112600	786364550	35750	35750	35750	35750	652
486	20231220	112500	763055550	35700	35700	35700	35700	0
487	20231220	112400	763055550	35700	35700	35700	35700	15
488	20231220	112300	762520050	35700	35700	35700	35700	15
489	20231220	112200	761984550	35700	35700	35700	35700	13
490	20231220	112100	761520450	35700	35700	35700	35700	0
491	20231220	112000	761520450	35700	35700	35700	35700	14
492	20231220	111900	761020650	35700	35700	35700	35700	13
493	20231220	111800	760556550	35700	35700	35700	35700	38
494	20231220	111700	759199950	35700	35700	35700	35700	15
495	20231220	111600	758664450	35700	35700	35700	35700	32
496	20231220	111500	757522050	35700	35750	35750	35700	132
497	20231220	111400	752809450	35700	35700	35700	35700	0
498	20231220	111300	752809450	35700	35700	35700	35700	215
499	20231220	111200	745133950	35700	35700	35700	35700	21
500	20231220	111100	744384250	35700	35700	35750	35700	1110
501	20231220	111000	704755600	35700	35700	35700	35700	0
502	20231220	110900	704755600	35700	35750	35750	35700	34
503	20231220	110800	703540800	35750	35700	35750	35700	163
504	20231220	110700	697714200	35700	35700	35700	35700	64
505	20231220	110600	695429400	35750	35750	35750	35750	70
506	20231220	110500	692926900	35700	35750	35750	35700	45
507	20231220	110400	691318900	35700	35700	35700	35700	13
508	20231220	110300	690854800	35700	35700	35700	35700	16
509	20231220	110200	690283600	35700	35700	35700	35700	0
510	20231220	110100	690283600	35700	35700	35700	35700	15
511	20231220	110000	689748100	35700	35700	35700	35700	14
512	20231220	105900	689248300	35750	35700	35750	35700	41
513	20231220	105800	687783300	35700	35700	35700	35700	0
514	20231220	105700	687783300	35700	35700	35700	35700	13
515	20231220	105600	687319200	35700	35700	35700	35700	14
516	20231220	105500	686819400	35700	35700	35700	35700	50
517	20231220	105400	685034400	35750	35750	35750	35700	1372
518	20231220	105300	636003650	35750	35750	35750	35750	13
519	20231220	105200	635538900	35750	35800	35800	35750	266
520	20231220	105100	626017950	35800	35800	35800	35800	20
521	20231220	105000	625301950	35800	35800	35800	35800	9
522	20231220	104900	624979750	35800	35850	35850	35800	122
523	20231220	104800	620606800	35850	35850	35850	35850	85
524	20231220	104700	617559550	35850	35800	35850	35800	64
525	20231220	104600	615265850	35800	35800	35800	35800	13
526	20231220	104500	614800450	35850	35850	35850	35850	375
527	20231220	104400	601356700	35850	35850	35850	35850	40
528	20231220	104300	599922700	35850	35850	35850	35850	127
529	20231220	104200	595369750	35850	35850	35850	35850	13
530	20231220	104100	594903700	35850	35850	35900	35850	168
531	20231220	104000	588879400	35850	35850	35850	35850	13
532	20231220	103900	588413350	35850	35850	35850	35850	100
533	20231220	103800	584828350	35850	35900	35900	35850	43
534	20231220	103700	583285300	35850	35900	35900	35850	37
535	20231220	103600	581957650	35900	35850	35900	35850	19
536	20231220	103500	581276250	35850	35850	35850	35850	139
537	20231220	103400	576293100	35850	35850	35850	35850	50
538	20231220	103300	574500600	35850	35850	35850	35850	0
539	20231220	103200	574500600	35850	35850	35850	35850	4
540	20231220	103100	574357200	35850	35850	35850	35850	49
541	20231220	103000	572600550	35850	35850	35850	35850	0
542	20231220	102900	572600550	35850	35850	35850	35850	120
543	20231220	102800	568298550	35900	35900	35900	35900	0
544	20231220	102700	568298550	35900	35900	35900	35900	30
545	20231220	102600	567221550	35900	35900	35900	35900	19
546	20231220	102500	566539450	35850	35850	35850	35850	12
547	20231220	102400	566109250	35850	35850	35850	35850	44
548	20231220	102300	564531850	35850	35850	35850	35850	300
549	20231220	102200	553776850	35850	35850	35850	35850	27
550	20231220	102100	552808900	35850	35850	35850	35850	30
551	20231220	102000	551733400	35800	35800	35800	35800	0
552	20231220	101900	551733400	35800	35800	35800	35800	0
553	20231220	101800	551733400	35800	35800	35800	35800	252
554	20231220	101700	542711800	35800	35800	35800	35800	15
555	20231220	101600	542174800	35800	35850	35850	35800	26
556	20231220	101500	541243400	35800	35800	35800	35800	13
557	20231220	101400	540778000	35800	35750	35800	35750	24
558	20231220	101300	539919500	35850	35800	35850	35800	110
559	20231220	101200	535976500	35750	35850	35850	35750	175
560	20231220	101100	529712750	35800	35850	35850	35800	197
561	20231220	101000	522650950	35850	35900	35900	35850	111
562	20231220	100900	518671550	35850	35900	35900	35850	127
563	20231220	100800	514116900	35900	35900	35900	35900	458
564	20231220	100700	497674700	35900	35900	35900	35900	0
565	20231220	100600	497674700	35900	35800	35900	35800	995
566	20231220	100500	462048900	35850	35850	35850	35850	36
567	20231220	100400	460758300	35800	35850	35850	35800	156
568	20231220	100300	455173200	35900	35850	35900	35850	297
569	20231220	100200	444524550	35900	35900	35900	35900	10
570	20231220	100100	444165550	35850	35850	35850	35850	30
571	20231220	100000	443090050	35900	35900	35900	35900	23
572	20231220	095900	442264350	35900	35850	35900	35850	416
573	20231220	095800	427333400	35850	35850	35850	35850	134
574	20231220	095700	422529500	35850	35850	35850	35850	64
575	20231220	095600	420235100	35850	35850	35850	35850	0
576	20231220	095500	420235100	35850	35850	35850	35800	301
577	20231220	095400	409456250	35850	35850	35850	35850	158
578	20231220	095300	403791950	35850	35850	35850	35800	351
579	20231220	095200	391208650	35850	35800	35850	35800	31
580	20231220	095100	390097350	35800	35800	35800	35800	105
581	20231220	095000	386338350	35800	35850	35850	35800	70
582	20231220	094900	383828900	35850	35850	35850	35850	64
583	20231220	094800	381534500	35850	35800	35850	35800	214
584	20231220	094700	373870100	35850	35850	35850	35850	78
585	20231220	094600	371073800	35850	35850	35850	35850	302
586	20231220	094500	360247100	35850	35850	35850	35850	836
587	20231220	094400	330276500	35850	35850	35850	35800	110
588	20231220	094300	326333950	35900	35850	35900	35850	14
589	20231220	094200	325831850	35850	35850	35900	35850	66
590	20231220	094100	323464700	35900	35850	35900	35800	1078
591	20231220	094000	284779200	35850	35800	35850	35800	267
592	20231220	093900	275219800	35850	35850	35850	35850	0
593	20231220	093800	275219800	35850	35850	35900	35800	806
594	20231220	093700	246303700	35850	35850	35850	35850	184
595	20231220	093600	239707300	35850	35900	35900	35850	188
596	20231220	093500	232967450	35900	35850	35900	35850	570
597	20231220	093400	212512200	35850	35850	35850	35850	188
598	20231220	093300	205772400	35750	35850	35850	35750	115
599	20231220	093200	201651250	35750	35850	35850	35750	62
600	20231220	093100	199431550	35850	35850	35850	35850	53
601	20231220	093000	197531500	35800	35800	35800	35800	82
602	20231220	092900	194595900	35800	35800	35800	35800	78
603	20231220	092800	191803500	35800	35750	35850	35750	458
604	20231220	092700	175405450	35750	35750	35750	35750	11
605	20231220	092600	175012200	35750	35750	35750	35750	203
606	20231220	092500	167754950	35750	35750	35750	35750	98
607	20231220	092400	164251450	35750	35700	35750	35700	40
608	20231220	092300	162822200	35700	35700	35700	35700	13
609	20231220	092200	162358100	35700	35800	35800	35700	49
610	20231220	092100	160605800	35700	35750	35750	35700	314
611	20231220	092000	149389150	35750	35750	35750	35750	56
612	20231220	091900	147387150	35750	35800	35800	35750	19
613	20231220	091800	146707600	35800	35750	35800	35750	18
614	20231220	091700	146063900	35750	35750	35750	35750	15
615	20231220	091600	145527650	35800	35800	35800	35700	226
616	20231220	091500	137458250	35700	35700	35700	35700	0
617	20231220	091400	137458250	35700	35750	35800	35700	263
618	20231220	091300	128065700	35800	35800	35800	35800	49
619	20231220	091200	126311500	35850	35900	35900	35850	40
620	20231220	091100	124875800	35800	35850	35850	35800	138
621	20231220	091000	119929850	35850	35900	35900	35850	74
622	20231220	090900	117276850	35900	35850	35900	35850	49
623	20231220	090800	115518850	35850	35850	35900	35850	128
624	20231220	090700	110929050	35850	35850	35850	35850	244
625	20231220	090600	102181650	35850	35850	35850	35700	132
626	20231220	090500	97455600	35700	35750	35750	35700	173
627	20231220	090400	91271750	35750	35900	35900	35750	75
628	20231220	090300	88583300	35850	35850	35900	35700	152
629	20231220	090200	83131500	35750	35900	35900	35750	137
630	20231220	090100	78223250	35650	35850	35850	35650	200
631	20231220	090000	71085550	35900	35800	35900	35650	1985