KissMeData/051910/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	193000	172950947500	464000	464000	464000	464000	139518
3	20231214	192900	172950947500	464000	464000	464000	464000	0
4	20231214	192800	172950947500	464000	464000	464000	464000	0
5	20231214	192700	172950947500	464000	464000	464000	464000	0
6	20231214	192600	172950947500	464000	464000	464000	464000	0
7	20231214	192500	172950947500	464000	464000	464000	464000	0
8	20231214	192400	172950947500	464000	464000	464000	464000	0
9	20231214	192300	172950947500	464000	464000	464000	464000	0
10	20231214	192200	172950947500	464000	464000	464000	464000	0
11	20231214	192100	172950947500	464000	464000	464000	464000	0
12	20231214	192000	172950947500	464000	464000	464000	464000	0
13	20231214	191900	172950947500	464000	464000	464000	464000	0
14	20231214	191800	172950947500	464000	464000	464000	464000	0
15	20231214	191700	172950947500	464000	464000	464000	464000	0
16	20231214	191600	172950947500	464000	464000	464000	464000	0
17	20231214	191500	172950947500	464000	464000	464000	464000	0
18	20231214	191400	172950947500	464000	464000	464000	464000	0
19	20231214	191300	172950947500	464000	464000	464000	464000	0
20	20231214	191200	172950947500	464000	464000	464000	464000	0
21	20231214	191100	172950947500	464000	464000	464000	464000	0
22	20231214	191000	172950947500	464000	464000	464000	464000	0
23	20231214	190900	172950947500	464000	464000	464000	464000	0
24	20231214	190800	172950947500	464000	464000	464000	464000	0
25	20231214	190700	172950947500	464000	464000	464000	464000	0
26	20231214	190600	172950947500	464000	464000	464000	464000	0
27	20231214	190500	172950947500	464000	464000	464000	464000	0
28	20231214	190400	172950947500	464000	464000	464000	464000	0
29	20231214	190300	172950947500	464000	464000	464000	464000	0
30	20231214	190200	172950947500	464000	464000	464000	464000	0
31	20231214	190100	172950947500	464000	464000	464000	464000	0
32	20231214	190000	172950947500	464000	464000	464000	464000	139518
33	20231214	185900	172950947500	464000	464000	464000	464000	0
34	20231214	185800	172950947500	464000	464000	464000	464000	0
35	20231214	185700	172950947500	464000	464000	464000	464000	0
36	20231214	185600	172950947500	464000	464000	464000	464000	0
37	20231214	185500	172950947500	464000	464000	464000	464000	0
38	20231214	185400	172950947500	464000	464000	464000	464000	0
39	20231214	185300	172950947500	464000	464000	464000	464000	0
40	20231214	185200	172950947500	464000	464000	464000	464000	0
41	20231214	185100	172950947500	464000	464000	464000	464000	0
42	20231214	185000	172950947500	464000	464000	464000	464000	0
43	20231214	184900	172950947500	464000	464000	464000	464000	0
44	20231214	184800	172950947500	464000	464000	464000	464000	0
45	20231214	184700	172950947500	464000	464000	464000	464000	0
46	20231214	184600	172950947500	464000	464000	464000	464000	0
47	20231214	184500	172950947500	464000	464000	464000	464000	0
48	20231214	184400	172950947500	464000	464000	464000	464000	0
49	20231214	184300	172950947500	464000	464000	464000	464000	0
50	20231214	184200	172950947500	464000	464000	464000	464000	0
51	20231214	184100	172950947500	464000	464000	464000	464000	0
52	20231214	184000	172950947500	464000	464000	464000	464000	0
53	20231214	183900	172950947500	464000	464000	464000	464000	0
54	20231214	183800	172950947500	464000	464000	464000	464000	0
55	20231214	183700	172950947500	464000	464000	464000	464000	0
56	20231214	183600	172950947500	464000	464000	464000	464000	0
57	20231214	183500	172950947500	464000	464000	464000	464000	0
58	20231214	183400	172950947500	464000	464000	464000	464000	0
59	20231214	183300	172950947500	464000	464000	464000	464000	0
60	20231214	183200	172950947500	464000	464000	464000	464000	0
61	20231214	183100	172950947500	464000	464000	464000	464000	0
62	20231214	183000	172950947500	464000	464000	464000	464000	139518
63	20231214	182900	172950947500	464000	464000	464000	464000	0
64	20231214	182800	172950947500	464000	464000	464000	464000	0
65	20231214	182700	172950947500	464000	464000	464000	464000	0
66	20231214	182600	172950947500	464000	464000	464000	464000	0
67	20231214	182500	172950947500	464000	464000	464000	464000	0
68	20231214	182400	172950947500	464000	464000	464000	464000	0
69	20231214	182300	172950947500	464000	464000	464000	464000	0
70	20231214	182200	172950947500	464000	464000	464000	464000	0
71	20231214	182100	172950947500	464000	464000	464000	464000	0
72	20231214	182000	172950947500	464000	464000	464000	464000	0
73	20231214	181900	172950947500	464000	464000	464000	464000	0
74	20231214	181800	172950947500	464000	464000	464000	464000	0
75	20231214	181700	172950947500	464000	464000	464000	464000	0
76	20231214	181600	172950947500	464000	464000	464000	464000	0
77	20231214	181500	172950947500	464000	464000	464000	464000	0
78	20231214	181400	172950947500	464000	464000	464000	464000	0
79	20231214	181300	172950947500	464000	464000	464000	464000	0
80	20231214	181200	172950947500	464000	464000	464000	464000	0
81	20231214	181100	172950947500	464000	464000	464000	464000	0
82	20231214	181000	172950947500	464000	464000	464000	464000	0
83	20231214	180900	172950947500	464000	464000	464000	464000	0
84	20231214	180800	172950947500	464000	464000	464000	464000	0
85	20231214	180700	172950947500	464000	464000	464000	464000	0
86	20231214	180600	172950947500	464000	464000	464000	464000	0
87	20231214	180500	172950947500	464000	464000	464000	464000	0
88	20231214	180400	172950947500	464000	464000	464000	464000	0
89	20231214	180300	172950947500	464000	464000	464000	464000	0
90	20231214	180200	172950947500	464000	464000	464000	464000	0
91	20231214	180100	172950947500	464000	464000	464000	464000	0
92	20231214	180000	172950947500	464000	464000	464000	464000	139518
93	20231214	175900	172950947500	464000	464000	464000	464000	0
94	20231214	175800	172950947500	464000	464000	464000	464000	0
95	20231214	175700	172950947500	464000	464000	464000	464000	0
96	20231214	175600	172950947500	464000	464000	464000	464000	0
97	20231214	175500	172950947500	464000	464000	464000	464000	0
98	20231214	175400	172950947500	464000	464000	464000	464000	0
99	20231214	175300	172950947500	464000	464000	464000	464000	0
100	20231214	175200	172950947500	464000	464000	464000	464000	0
101	20231214	175100	172950947500	464000	464000	464000	464000	0
102	20231214	175000	172950947500	464000	464000	464000	464000	0
103	20231214	174900	172950947500	464000	464000	464000	464000	0
104	20231214	174800	172950947500	464000	464000	464000	464000	0
105	20231214	174700	172950947500	464000	464000	464000	464000	0
106	20231214	174600	172950947500	464000	464000	464000	464000	0
107	20231214	174500	172950947500	464000	464000	464000	464000	0
108	20231214	174400	172950947500	464000	464000	464000	464000	0
109	20231214	174300	172950947500	464000	464000	464000	464000	0
110	20231214	174200	172950947500	464000	464000	464000	464000	0
111	20231214	174100	172950947500	464000	464000	464000	464000	0
112	20231214	174000	172950947500	464000	464000	464000	464000	0
113	20231214	173900	172950947500	464000	464000	464000	464000	0
114	20231214	173800	172950947500	464000	464000	464000	464000	0
115	20231214	173700	172950947500	464000	464000	464000	464000	0
116	20231214	173600	172950947500	464000	464000	464000	464000	0
117	20231214	173500	172950947500	464000	464000	464000	464000	0
118	20231214	173400	172950947500	464000	464000	464000	464000	0
119	20231214	173300	172950947500	464000	464000	464000	464000	0
120	20231214	173200	172950947500	464000	464000	464000	464000	0
121	20231214	173100	172950947500	464000	464000	464000	464000	0
122	20231214	173000	172950947500	464000	464000	464000	464000	139518
123	20231214	172900	172950947500	464000	464000	464000	464000	0
124	20231214	172800	172950947500	464000	464000	464000	464000	0
125	20231214	172700	172950947500	464000	464000	464000	464000	0
126	20231214	172600	172950947500	464000	464000	464000	464000	0
127	20231214	172500	172950947500	464000	464000	464000	464000	0
128	20231214	172400	172950947500	464000	464000	464000	464000	0
129	20231214	172300	172950947500	464000	464000	464000	464000	0
130	20231214	172200	172950947500	464000	464000	464000	464000	0
131	20231214	172100	172950947500	464000	464000	464000	464000	0
132	20231214	172000	172950947500	464000	464000	464000	464000	0
133	20231214	171900	172950947500	464000	464000	464000	464000	0
134	20231214	171800	172950947500	464000	464000	464000	464000	0
135	20231214	171700	172950947500	464000	464000	464000	464000	0
136	20231214	171600	172950947500	464000	464000	464000	464000	0
137	20231214	171500	172950947500	464000	464000	464000	464000	0
138	20231214	171400	172950947500	464000	464000	464000	464000	0
139	20231214	171300	172950947500	464000	464000	464000	464000	0
140	20231214	171200	172950947500	464000	464000	464000	464000	0
141	20231214	171100	172950947500	464000	464000	464000	464000	0
142	20231214	171000	172950947500	464000	464000	464000	464000	0
143	20231214	170900	172950947500	464000	464000	464000	464000	0
144	20231214	170800	172950947500	464000	464000	464000	464000	0
145	20231214	170700	172950947500	464000	464000	464000	464000	0
146	20231214	170600	172950947500	464000	464000	464000	464000	0
147	20231214	170500	172950947500	464000	464000	464000	464000	0
148	20231214	170400	172950947500	464000	464000	464000	464000	0
149	20231214	170300	172950947500	464000	464000	464000	464000	0
150	20231214	170200	172950947500	464000	464000	464000	464000	0
151	20231214	170100	172950947500	464000	464000	464000	464000	0
152	20231214	170000	172950947500	464000	464000	464000	464000	139518
153	20231214	165900	172950947500	464000	464000	464000	464000	0
154	20231214	165800	172950947500	464000	464000	464000	464000	0
155	20231214	165700	172950947500	464000	464000	464000	464000	0
156	20231214	165600	172950947500	464000	464000	464000	464000	0
157	20231214	165500	172950947500	464000	464000	464000	464000	0
158	20231214	165400	172950947500	464000	464000	464000	464000	0
159	20231214	165300	172950947500	464000	464000	464000	464000	0
160	20231214	165200	172950947500	464000	464000	464000	464000	0
161	20231214	165100	172950947500	464000	464000	464000	464000	0
162	20231214	165000	172950947500	464000	464000	464000	464000	0
163	20231214	164900	172950947500	464000	464000	464000	464000	0
164	20231214	164800	172950947500	464000	464000	464000	464000	0
165	20231214	164700	172950947500	464000	464000	464000	464000	0
166	20231214	164600	172950947500	464000	464000	464000	464000	0
167	20231214	164500	172950947500	464000	464000	464000	464000	0
168	20231214	164400	172950947500	464000	464000	464000	464000	0
169	20231214	164300	172950947500	464000	464000	464000	464000	0
170	20231214	164200	172950947500	464000	464000	464000	464000	0
171	20231214	164100	172950947500	464000	464000	464000	464000	0
172	20231214	164000	172950947500	464000	464000	464000	464000	0
173	20231214	163900	172950947500	464000	464000	464000	464000	0
174	20231214	163800	172950947500	464000	464000	464000	464000	0
175	20231214	163700	172950947500	464000	464000	464000	464000	0
176	20231214	163600	172950947500	464000	464000	464000	464000	0
177	20231214	163500	172950947500	464000	464000	464000	464000	0
178	20231214	163400	172950947500	464000	464000	464000	464000	0
179	20231214	163300	172950947500	464000	464000	464000	464000	0
180	20231214	163200	172950947500	464000	464000	464000	464000	0
181	20231214	163100	172950947500	464000	464000	464000	464000	0
182	20231214	163000	172950947500	464000	464000	464000	464000	139518
183	20231214	162900	172950947500	464000	464000	464000	464000	0
184	20231214	162800	172950947500	464000	464000	464000	464000	0
185	20231214	162700	172950947500	464000	464000	464000	464000	0
186	20231214	162600	172950947500	464000	464000	464000	464000	0
187	20231214	162500	172950947500	464000	464000	464000	464000	0
188	20231214	162400	172950947500	464000	464000	464000	464000	0
189	20231214	162300	172950947500	464000	464000	464000	464000	0
190	20231214	162200	172950947500	464000	464000	464000	464000	0
191	20231214	162100	172950947500	464000	464000	464000	464000	0
192	20231214	162000	172950947500	464000	464000	464000	464000	0
193	20231214	161900	172950947500	464000	464000	464000	464000	0
194	20231214	161800	172950947500	464000	464000	464000	464000	0
195	20231214	161700	172950947500	464000	464000	464000	464000	0
196	20231214	161600	172950947500	464000	464000	464000	464000	0
197	20231214	161500	172950947500	464000	464000	464000	464000	0
198	20231214	161400	172950947500	464000	464000	464000	464000	0
199	20231214	161300	172950947500	464000	464000	464000	464000	0
200	20231214	161200	172950947500	464000	464000	464000	464000	0
201	20231214	161100	172950947500	464000	464000	464000	464000	0
202	20231214	161000	172950947500	464000	464000	464000	464000	0
203	20231214	160900	172950947500	464000	464000	464000	464000	0
204	20231214	160800	172950947500	464000	464000	464000	464000	0
205	20231214	160700	172950947500	464000	464000	464000	464000	0
206	20231214	160600	172950947500	464000	464000	464000	464000	0
207	20231214	160500	172950947500	464000	464000	464000	464000	0
208	20231214	160400	172950947500	464000	464000	464000	464000	0
209	20231214	160300	172950947500	464000	464000	464000	464000	0
210	20231214	160200	172950947500	464000	464000	464000	464000	0
211	20231214	160100	172950947500	464000	464000	464000	464000	0
212	20231214	160000	172950947500	464000	464000	464000	464000	139518
213	20231214	155900	172950947500	464000	464000	464000	464000	0
214	20231214	155800	172950947500	464000	464000	464000	464000	0
215	20231214	155700	172950947500	464000	464000	464000	464000	0
216	20231214	155600	172950947500	464000	464000	464000	464000	0
217	20231214	155500	172950947500	464000	464000	464000	464000	0
218	20231214	155400	172950947500	464000	464000	464000	464000	0
219	20231214	155300	172950947500	464000	464000	464000	464000	0
220	20231214	155200	172950947500	464000	464000	464000	464000	0
221	20231214	155100	172950947500	464000	464000	464000	464000	0
222	20231214	155000	172950947500	464000	464000	464000	464000	0
223	20231214	154900	172950947500	464000	464000	464000	464000	0
224	20231214	154800	172950947500	464000	464000	464000	464000	0
225	20231214	154700	172950947500	464000	464000	464000	464000	0
226	20231214	154600	172950947500	464000	464000	464000	464000	0
227	20231214	154500	172950947500	464000	464000	464000	464000	0
228	20231214	154400	172950947500	464000	464000	464000	464000	0
229	20231214	154300	172950947500	464000	464000	464000	464000	0
230	20231214	154200	172950947500	464000	464000	464000	464000	0
231	20231214	154100	172950947500	464000	464000	464000	464000	0
232	20231214	154000	172950947500	464000	464000	464000	464000	0
233	20231214	153900	172950947500	464000	464000	464000	464000	0
234	20231214	153800	172950947500	464000	464000	464000	464000	0
235	20231214	153700	172950947500	464000	464000	464000	464000	0
236	20231214	153600	172950947500	464000	464000	464000	464000	0
237	20231214	153500	172950947500	464000	464000	464000	464000	0
238	20231214	153400	172950947500	464000	464000	464000	464000	0
239	20231214	153300	172950947500	464000	464000	464000	464000	0
240	20231214	153200	172950947500	464000	464000	464000	464000	0
241	20231214	153100	172950947500	464000	464000	464000	464000	0
242	20231214	153000	172950947500	464000	464000	464000	464000	279036
243	20231214	152900	108214595500	464000	464000	464000	464000	0
244	20231214	152800	108214595500	464000	464000	464000	464000	0
245	20231214	152700	108214595500	464000	464000	464000	464000	0
246	20231214	152600	108214595500	464000	464000	464000	464000	0
247	20231214	152500	108214595500	464000	464000	464000	464000	0
248	20231214	152400	108214595500	464000	464000	464000	464000	0
249	20231214	152300	108214595500	464000	464000	464000	464000	0
250	20231214	152200	108214595500	464000	464000	464000	464000	0
251	20231214	152100	108214595500	464000	464000	464000	464000	0
252	20231214	152000	108214595500	464000	464000	464000	464000	0
253	20231214	151900	108214595500	464000	464500	465000	463500	737
254	20231214	151800	107872561000	464500	465000	465500	464500	810
255	20231214	151700	107495990500	465500	464500	465500	464000	1657
256	20231214	151600	106725504500	464500	464500	464500	464000	995
257	20231214	151500	106263359000	464500	464500	465000	464000	1867
258	20231214	151400	105395935500	465000	464500	465000	464000	1870
259	20231214	151300	104527063500	464000	464500	464500	464000	984
260	20231214	151200	104070034000	464500	464000	464500	463500	2170
261	20231214	151100	103062831000	463500	463500	464000	463000	957
262	20231214	151000	102619082500	463500	463000	463500	462500	1625
263	20231214	150900	101866725500	463000	463000	463000	462500	559
264	20231214	150800	101607940000	463000	463000	463000	462500	1111
265	20231214	150700	101093576500	463000	462500	463000	462000	854
266	20231214	150600	100698640000	462000	462000	462500	461500	1486
267	20231214	150500	100011846000	462000	461500	462000	461000	1816
268	20231214	150400	99173511000	461000	461500	461500	461000	485
269	20231214	150300	98949762000	461500	461500	461500	461000	414
270	20231214	150200	98758728000	461500	461000	461500	460500	622
271	20231214	150100	98471888000	460500	462000	462000	460000	782
272	20231214	150000	98111544000	461500	461500	462000	460000	4893
273	20231214	145900	95859181000	461500	462000	462000	461500	364
274	20231214	145800	95691081000	462000	461000	462000	461000	385
275	20231214	145700	95513308500	461500	461000	461500	460500	523
276	20231214	145600	95272007000	461500	461000	461500	460500	2102
277	20231214	145500	94303476000	461000	462000	462500	461000	1083
278	20231214	145400	93803765500	461500	462000	463000	461000	3321
279	20231214	145300	92271537000	462000	462500	463000	461500	721
280	20231214	145200	91938292500	462500	462000	463000	460500	4036
281	20231214	145100	90076151000	462000	463000	463500	461500	4355
282	20231214	145000	88062873000	463000	463500	463500	463000	539
283	20231214	144900	87813180000	463000	463500	463500	463000	388
284	20231214	144800	87633452000	463000	463000	463500	463000	883
285	20231214	144700	87224476000	463000	464000	464000	463000	1817
286	20231214	144600	86382919500	464000	464000	464000	463500	421
287	20231214	144500	86187704000	464000	463000	464000	463000	1477
288	20231214	144400	85503171000	463000	464000	464000	463000	1094
289	20231214	144300	84995947500	463500	463500	464000	463500	568
290	20231214	144200	84732551500	464000	463500	464000	463000	1220
291	20231214	144100	84167026000	463000	463500	463500	462500	880
292	20231214	144000	83759540000	463500	463500	463500	463000	684
293	20231214	143900	83442761000	463500	463500	463500	463000	281
294	20231214	143800	83312583500	463000	463500	463500	463000	397
295	20231214	143700	83128629000	463000	463000	463500	463000	646
296	20231214	143600	82829277000	463000	463500	463500	463000	582
297	20231214	143500	82559657500	463000	463000	463500	462500	907
298	20231214	143400	82139575000	463000	463500	463500	462500	596
299	20231214	143300	81863523500	463500	464000	464000	463000	826
300	20231214	143200	81480671500	464000	463500	464000	463500	446
301	20231214	143100	81273802500	464000	463500	464000	463000	1621
302	20231214	143000	80522368000	463500	463500	463500	463000	304
303	20231214	142900	80381515500	463500	463000	463500	463000	1331
304	20231214	142800	79764775500	463000	463500	463500	463000	860
305	20231214	142700	79366265000	463500	462500	463500	462000	2425
306	20231214	142600	78243987000	462000	462000	462500	461500	829
307	20231214	142500	77860919000	462000	461500	462000	461500	469
308	20231214	142400	77644294500	461500	462000	462000	461500	447
309	20231214	142300	77437862000	461500	462000	462000	461500	474
310	20231214	142200	77218938000	461500	462000	462000	461500	303
311	20231214	142100	77079000500	462000	461500	462000	461500	427
312	20231214	142000	76881825500	461500	462000	462000	461500	360
313	20231214	141900	76715555500	462000	461500	462000	461500	278
314	20231214	141800	76587160500	462000	462000	462000	461500	412
315	20231214	141700	76396889000	461500	462000	462000	461500	339
316	20231214	141600	76240327000	462000	461000	462000	461000	1401
317	20231214	141500	75593718500	461000	461500	461500	461000	245
318	20231214	141400	75480704000	461500	461500	461500	461000	918
319	20231214	141300	75057284000	461500	461000	461500	461000	595
320	20231214	141200	74782851500	461000	461000	461500	461000	406
321	20231214	141100	74595591500	461500	461500	461500	460500	972
322	20231214	141000	74147443000	461000	461500	461500	460500	1187
323	20231214	140900	73600171500	461500	461500	461500	461000	342
324	20231214	140800	73442415000	461500	461500	462000	461000	1051
325	20231214	140700	72957487000	462000	462000	462000	461500	476
326	20231214	140600	72737618000	462000	461000	462000	461000	1280
327	20231214	140500	72146651500	461500	462000	462000	461000	677
328	20231214	140400	71834191000	461500	461500	462000	461500	281
329	20231214	140300	71704442000	462000	461500	462000	461500	240
330	20231214	140200	71593642500	462000	462000	462000	461500	474
331	20231214	140100	71374724000	462000	462500	463000	461500	788
332	20231214	140000	71010404000	463000	463000	463000	462500	269
333	20231214	135900	70885908500	462500	463000	463000	462500	287
334	20231214	135800	70753104500	462500	463000	463000	462500	219
335	20231214	135700	70651748500	463000	462500	463000	462500	477
336	20231214	135600	70430973500	462500	462500	463000	462000	1008
337	20231214	135500	69964749000	462000	462000	462500	462000	302
338	20231214	135400	69825126000	462500	462000	462500	461500	1669
339	20231214	135300	69053803500	462000	462500	462500	462000	260
340	20231214	135200	68933607000	462500	462000	462500	462000	279
341	20231214	135100	68804642500	462500	462000	462500	462000	275
342	20231214	135000	68677524000	462000	462500	462500	462000	1284
343	20231214	134900	68084228500	462500	462000	462500	462000	445
344	20231214	134800	67878451500	462000	462000	462500	462000	182
345	20231214	134700	67794292000	462000	462000	462500	462000	171
346	20231214	134600	67715219000	462000	462500	462500	462000	220
347	20231214	134500	67613497000	462500	462500	462500	462000	333
348	20231214	134400	67459500000	462500	462500	462500	462000	299
349	20231214	134300	67321261000	462500	462500	462500	462000	409
350	20231214	134200	67132212000	462000	462000	462500	462000	158
351	20231214	134100	67059152500	462500	462000	462500	462000	196
352	20231214	134000	66968518500	462000	462000	462500	462000	196
353	20231214	133900	66877895000	462000	462000	462500	462000	221
354	20231214	133800	66775724000	462000	462000	462500	462000	318
355	20231214	133700	66628660500	462000	462500	462500	462000	351
356	20231214	133600	66466376000	462500	462500	462500	462000	216
357	20231214	133500	66366499500	462000	462000	462500	462000	209
358	20231214	133400	66269850000	462500	461500	462500	461500	1283
359	20231214	133300	65677141000	461500	461500	462000	461500	231
360	20231214	133200	65570433000	462000	461000	462000	461000	1434
361	20231214	133100	64908521000	461000	461000	461500	461000	479
362	20231214	133000	64687665500	461500	462000	462000	461000	1220
363	20231214	132900	64124642000	461500	462000	462000	461500	281
364	20231214	132800	63994844500	462000	462000	462000	461500	293
365	20231214	132700	63859487000	462000	462000	462000	461500	246
366	20231214	132600	63745857500	462000	462000	462000	461500	209
367	20231214	132500	63649320500	461500	462000	462000	461500	267
368	20231214	132400	63526004000	462000	461500	462000	461500	242
369	20231214	132300	63414225500	461500	461500	462000	461500	153
370	20231214	132200	63343553000	461500	461500	462000	461000	846
371	20231214	132100	62953037500	461500	461500	461500	461000	419
372	20231214	132000	62759687000	461000	461500	461500	461000	198
373	20231214	131900	62668333000	461000	461500	461500	461000	315
374	20231214	131800	62523019500	461000	461500	461500	461000	203
375	20231214	131700	62429373500	461500	461500	461500	461000	106
376	20231214	131600	62380471500	461500	461000	461500	461000	127
377	20231214	131500	62321874000	461500	461500	461500	461000	417
378	20231214	131400	62129489500	461000	461000	461500	460500	1737
379	20231214	131300	61328700000	460500	460500	461000	460500	145
380	20231214	131200	61261885000	460500	460500	461000	460500	164
381	20231214	131100	61186343000	461000	460500	461000	460500	139
382	20231214	131000	61122312000	460500	460500	461000	460000	1159
383	20231214	130900	60588606000	461000	460500	461000	460500	164
384	20231214	130800	60513070000	460500	460500	461000	460000	487
385	20231214	130700	60288807500	460000	460000	460500	460000	295
386	20231214	130600	60153020000	460000	460000	460500	459500	1186
387	20231214	130500	59607415000	460000	459500	460000	459500	180
388	20231214	130400	59524657500	459500	460000	460000	459500	214
389	20231214	130300	59426244000	460000	459500	460000	459500	326
390	20231214	130200	59276327500	459500	460500	460500	459500	1277
391	20231214	130100	58689038500	460000	460000	460500	460000	247
392	20231214	130000	58575407000	460000	460000	460500	460000	319
393	20231214	125900	58428662500	460000	460000	460500	460000	590
394	20231214	125800	58157254000	460500	460000	460500	460000	256
395	20231214	125700	58039475000	460000	460000	460500	460000	107
396	20231214	125600	57990243500	460000	460000	460500	460000	170
397	20231214	125500	57912004000	460000	460000	460500	460000	248
398	20231214	125400	57797905000	460000	460500	460500	460000	110
399	20231214	125300	57747304500	460000	459500	460500	459500	715
400	20231214	125200	57418397500	460000	460000	460000	459500	94
401	20231214	125100	57375176000	460000	460000	460500	459500	1315
402	20231214	125000	56770281000	460000	460000	460500	460000	1863
403	20231214	124900	55913243000	460500	461000	461000	460000	1675
404	20231214	124800	55141954500	461000	460500	461000	460500	563
405	20231214	124700	54882446500	460500	461000	461000	460500	355
406	20231214	124600	54718901000	460500	460500	461000	460500	156
407	20231214	124500	54647046000	460500	460500	460500	460000	1139
408	20231214	124400	54122556500	460500	460000	460500	460000	326
409	20231214	124300	53972496500	460000	460000	460500	460000	220
410	20231214	124200	53871262500	460000	460000	460500	460000	298
411	20231214	124100	53734094000	460000	461000	461000	460000	1616
412	20231214	124000	52990072500	460500	460500	461000	460500	922
413	20231214	123900	52565486500	460500	461000	461000	460500	97
414	20231214	123800	52520798500	460500	460500	461000	460500	225
415	20231214	123700	52417111000	460500	460500	461000	460500	211
416	20231214	123600	52319867500	461000	460500	461000	460500	718
417	20231214	123500	51988945500	461000	461500	461500	460500	1377
418	20231214	123400	51354195500	461000	461000	461500	460500	689
419	20231214	123300	51036575000	460500	461000	461000	460500	507
420	20231214	123200	50802914500	460500	461000	461000	460500	191
421	20231214	123100	50714895000	461000	461000	461000	460500	475
422	20231214	123000	50495961500	461000	460500	461000	460500	555
423	20231214	122900	50240169500	460500	461000	461500	460500	292
424	20231214	122800	50105570000	461000	461000	461500	460500	455
425	20231214	122700	49895834000	460500	461000	461500	460500	1295
426	20231214	122600	49298599500	461000	461000	461500	461000	335
427	20231214	122500	49144160500	461000	461500	461500	461000	188
428	20231214	122400	49057467000	461500	461000	461500	461000	230
429	20231214	122300	48951401500	461500	461500	462000	461000	290
430	20231214	122200	48817566500	461500	461500	462000	461500	406
431	20231214	122100	48630183000	462000	462000	462500	461500	3331
432	20231214	122000	47091734000	462500	462000	462500	462000	157
433	20231214	121900	47019189500	462500	462000	462500	462000	324
434	20231214	121800	46869379500	462500	462500	462500	462000	34
435	20231214	121700	46853665500	462000	462000	462500	462000	62
436	20231214	121600	46825019000	462000	463000	463000	462000	1262
437	20231214	121500	46241387500	463000	462500	463000	462500	269
438	20231214	121400	46116970000	463000	463000	463000	462500	275
439	20231214	121300	45989776500	462500	462500	463000	462500	342
440	20231214	121200	45831439000	462500	462500	463000	462500	205
441	20231214	121100	45736621500	462500	462500	463000	462500	148
442	20231214	121000	45668163000	463000	462500	463000	462500	150
443	20231214	120900	45598782000	462500	462500	463000	462500	354
444	20231214	120800	45434932500	462500	463000	463000	462500	86
445	20231214	120700	45395150000	462500	462500	463000	462500	255
446	20231214	120600	45277147500	462500	463000	463000	462500	63
447	20231214	120500	45247992000	462500	462500	463000	462500	97
448	20231214	120400	45203124500	463000	462500	463000	462500	91
449	20231214	120300	45161025000	463000	463000	463500	462500	1306
450	20231214	120200	44556333500	463500	463000	463500	463000	220
451	20231214	120100	44454467500	463000	463000	463500	463000	133
452	20231214	120000	44392878000	463000	463000	463500	463000	47
453	20231214	115900	44371108500	463000	463500	463500	463000	1081
454	20231214	115800	43870101500	463500	464000	464000	463500	269
455	20231214	115700	43745417500	463500	463500	464000	463500	90
456	20231214	115600	43703702000	463500	463500	464000	463500	46
457	20231214	115500	43682374000	463500	464000	464000	463500	47
458	20231214	115400	43660582500	463500	463500	464000	463500	39
459	20231214	115300	43642500500	463500	463500	464000	463500	57
460	20231214	115200	43616077000	464000	463500	464000	463500	99
461	20231214	115100	43570190000	464000	464000	464000	463500	33
462	20231214	115000	43554888000	464000	463500	464000	463500	18
463	20231214	114900	43546541500	463500	463500	464000	463500	54
464	20231214	114800	43521506500	464000	463500	464000	463500	33
465	20231214	114700	43506204500	463500	463500	464000	463500	63
466	20231214	114600	43476999500	463500	463500	464000	463500	43
467	20231214	114500	43457068500	464000	463500	464000	463500	127
468	20231214	114400	43398199000	464000	463500	464000	463500	46
469	20231214	114300	43376869000	464000	463500	464000	463000	136
470	20231214	114200	43313834500	463500	463500	464500	463000	1442
471	20231214	114100	42645353000	463500	464500	464500	463500	656
472	20231214	114000	42341059500	464000	464000	464500	464000	330
473	20231214	113900	42187933000	464000	464000	464500	464000	69
474	20231214	113800	42155911500	464000	464000	464500	464000	191
475	20231214	113700	42067232000	464500	464000	464500	464000	30
476	20231214	113600	42053299000	464500	464500	464500	464000	157
477	20231214	113500	41980392000	464000	464500	464500	464000	354
478	20231214	113400	41815964000	464000	464000	464500	464000	29
479	20231214	113300	41802503500	464000	464000	464500	464000	94
480	20231214	113200	41758881500	464000	464500	465000	464000	66
481	20231214	113100	41728222500	464500	464000	465000	464000	829
482	20231214	113000	41343438000	464000	464500	464500	464000	75
483	20231214	112900	41308618000	464000	464000	464500	464000	45
484	20231214	112800	41287719000	464500	464500	465000	464000	855
485	20231214	112700	40890574500	464500	464500	465000	464500	433
486	20231214	112600	40689441000	464500	464500	465000	464500	86
487	20231214	112500	40649487500	464500	465000	465000	464500	87
488	20231214	112400	40609047000	464500	464500	465000	464000	519
489	20231214	112300	40368010500	464000	463500	464000	463500	325
490	20231214	112200	40217274500	463500	464000	464000	463500	32
491	20231214	112100	40202441500	463500	463500	464000	463000	2091
492	20231214	112000	39233274000	463500	464000	464000	463500	66
493	20231214	111900	39202672500	463500	463500	464000	463500	257
494	20231214	111800	39083531500	463500	464000	464500	463500	407
495	20231214	111700	38894677500	463500	464500	464500	463500	564
496	20231214	111600	38632980500	464500	465500	465500	464500	1189
497	20231214	111500	38080245000	465000	465500	465500	465000	52
498	20231214	111400	38056051500	465000	465500	465500	465000	150
499	20231214	111300	37986241500	465000	465000	465500	465000	97
500	20231214	111200	37941134500	465000	465500	465500	465000	136
501	20231214	111100	37877831500	465000	465500	465500	465000	344
502	20231214	111000	37717706000	465000	465500	466000	465000	650
503	20231214	110900	37415140500	465000	465000	465500	465000	46
504	20231214	110800	37393739500	465000	466000	466000	465000	305
505	20231214	110700	37251773000	465500	465500	465500	465500	123
506	20231214	110600	37194516500	465500	466000	466000	465500	126
507	20231214	110500	37135814000	466000	465500	466000	465500	597
508	20231214	110400	36857617000	465500	465500	466000	465500	161
509	20231214	110300	36782607500	465500	465500	466000	465500	300
510	20231214	110200	36642945000	465500	466000	466000	465500	738
511	20231214	110100	36299046000	466000	466000	466500	466000	48
512	20231214	110000	36276672500	466000	466500	466500	465500	219
513	20231214	105900	36174617500	466000	466000	466000	465500	788
514	20231214	105800	35807418500	465500	466000	466000	465500	120
515	20231214	105700	35751549000	465500	466000	466000	465500	228
516	20231214	105600	35645307500	466000	465500	466000	465500	39
517	20231214	105500	35627152000	465500	465500	466000	465500	53
518	20231214	105400	35602476500	465500	466000	466000	465000	282
519	20231214	105300	35471225000	465500	465000	465500	465000	190
520	20231214	105200	35382786500	465000	465000	465500	465000	338
521	20231214	105100	35225473500	465000	465500	465500	465000	55
522	20231214	105000	35199886000	465500	465000	465500	464500	375
523	20231214	104900	35025510000	464500	464500	465000	464500	469
524	20231214	104800	34807469000	465000	465000	465000	464500	179
525	20231214	104700	34724248000	465000	465000	465000	464500	257
526	20231214	104600	34604800500	465000	464000	465000	464000	2144
527	20231214	104500	33608923500	464500	464000	464500	463500	1118
528	20231214	104400	33090213000	464000	464500	464500	463500	346
529	20231214	104300	32929668500	464000	464000	464500	463500	971
530	20231214	104200	32479104000	463500	464000	464000	463500	77
531	20231214	104100	32443398000	463500	464000	464500	463500	941
532	20231214	104000	32006833500	464000	464000	464500	464000	80
533	20231214	103900	31969686500	464000	463500	464000	463000	1194
534	20231214	103800	31415971000	463000	463000	463500	463000	320
535	20231214	103700	31267675000	463500	463500	463500	463000	530
536	20231214	103600	31022022000	464000	463500	464000	463500	108
537	20231214	103500	30971946500	463500	464000	464000	463500	95
538	20231214	103400	30927900000	464000	464000	464000	463500	127
539	20231214	103300	30869025500	464000	463500	464000	463500	84
540	20231214	103200	30830069000	463500	463500	464000	463500	47
541	20231214	103100	30808284000	463500	463500	464000	463500	68
542	20231214	103000	30776757000	463500	463500	464000	463500	230
543	20231214	102900	30670125000	463500	463500	464000	463500	181
544	20231214	102800	30586230000	463500	463000	463500	463000	267
545	20231214	102700	30462492500	463500	463500	463500	463000	791
546	20231214	102600	30095869500	463500	463500	464000	463500	384
547	20231214	102500	29917880500	463500	464500	465000	463500	2084
548	20231214	102400	28950462000	464500	465000	465000	464500	50
549	20231214	102300	28927226000	464500	464500	465000	464500	78
550	20231214	102200	28890971500	464500	464500	465000	464500	99
551	20231214	102100	28844944500	465000	465000	465000	464500	201
552	20231214	102000	28751504000	464500	464000	464500	464000	473
553	20231214	101900	28531837000	464000	464000	464500	464000	245
554	20231214	101800	28418044000	464000	464000	464500	464000	69
555	20231214	101700	28386019500	464000	464000	464500	464000	282
556	20231214	101600	28255049500	464000	464000	464500	464000	380
557	20231214	101500	28078726500	464000	464500	464500	464000	151
558	20231214	101400	28008622000	464500	464000	464500	464000	259
559	20231214	101300	27888325000	464500	464500	464500	464000	447
560	20231214	101200	27680694500	464500	464500	465000	464500	58
561	20231214	101100	27653750500	464500	464500	464500	464000	774
562	20231214	101000	27294235500	464500	465500	465500	464500	1333
563	20231214	100900	26674437500	465000	466000	466000	465000	938
564	20231214	100800	26237764000	466000	466000	466500	465500	833
565	20231214	100700	25849522000	466000	466000	466000	465500	232
566	20231214	100600	25741410500	465500	465500	466000	465500	217
567	20231214	100500	25640333000	466000	466000	466000	465500	415
568	20231214	100400	25446974500	465500	466000	466500	465500	319
569	20231214	100300	25298324500	466000	466500	466500	466000	59
570	20231214	100200	25270823500	466000	466000	466500	466000	58
571	20231214	100100	25243779500	466000	466500	466500	466000	267
572	20231214	100000	25119354000	466000	466500	466500	466000	113
573	20231214	095900	25066656000	466500	466500	467000	466500	278
574	20231214	095800	24936965500	466500	466500	467000	466500	54
575	20231214	095700	24911770500	466000	466500	467000	466000	797
576	20231214	095600	24539965500	466500	466500	467000	466000	257
577	20231214	095500	24420061000	466000	466000	466500	466000	169
578	20231214	095400	24341268000	466500	466000	466500	465500	365
579	20231214	095300	24171156500	465500	465000	466000	465000	663
580	20231214	095200	23862470500	465500	465500	466000	465000	697
581	20231214	095100	23538023500	465500	465500	466000	465500	124
582	20231214	095000	23480299000	465500	465500	466000	465500	278
583	20231214	094900	23350884500	465500	466000	466500	465500	344
584	20231214	094800	23190593500	466000	466500	466500	466000	209
585	20231214	094700	23093145000	466000	466500	467000	466000	132
586	20231214	094600	23031567000	466500	466000	467000	466000	144
587	20231214	094500	22964403000	467000	467000	467000	466500	1127
588	20231214	094400	22438176500	467000	466500	467000	466500	365
589	20231214	094300	22267802000	466500	466000	467000	466000	341
590	20231214	094200	22108697000	466500	466000	466500	465500	836
591	20231214	094100	21718973000	466000	465500	466000	465500	198
592	20231214	094000	21626784000	465500	466000	466000	465500	60
593	20231214	093900	21598851000	466000	466000	466500	465500	559
594	20231214	093800	21338349500	466000	466000	466500	465000	2166
595	20231214	093700	20329180000	466000	466500	467000	466000	767
596	20231214	093600	19971381000	466500	466500	467000	466500	240
597	20231214	093500	19859417000	466500	466500	467000	466500	185
598	20231214	093400	19773111000	466500	467000	467500	466500	753
599	20231214	093300	19421548000	467500	467500	467500	467000	519
600	20231214	093200	19179085000	467500	467500	468000	467500	1675
601	20231214	093100	18396019500	467500	467500	468000	467500	411
602	20231214	093000	18203865000	467500	468000	468000	467500	62
603	20231214	092900	18174863000	467500	467500	468000	467500	226
604	20231214	092800	18069163500	467500	467500	468000	467500	152
605	20231214	092700	17998069000	467500	467500	468000	467500	125
606	20231214	092600	17939629500	468000	468000	468000	467500	312
607	20231214	092500	17793763500	467500	467500	468000	467500	219
608	20231214	092400	17691366500	467500	468000	468500	467500	810
609	20231214	092300	17312299500	468000	467500	468500	467500	1492
610	20231214	092200	16614037500	467500	468000	468000	467500	507
611	20231214	092100	16376851000	468000	468500	469000	468000	921
612	20231214	092000	15945360500	468500	468500	469000	468000	713
613	20231214	091900	15611272500	468000	468500	468500	468000	457
614	20231214	091800	15397185500	468500	468000	468500	468000	1326
615	20231214	091700	14776228000	468500	468500	468500	468000	894
616	20231214	091600	14357393500	468500	469000	469500	468500	1981
617	20231214	091500	13428257000	469000	469500	469500	469000	442
618	20231214	091400	13220889500	469500	468500	469500	468500	2632
619	20231214	091300	11986331500	468500	468500	469000	468500	619
620	20231214	091200	11696310000	468500	468500	469000	468500	236
621	20231214	091100	11585712000	469000	469000	469000	468500	186
622	20231214	091000	11498506500	469000	468500	469000	468500	132
623	20231214	090900	11436625500	468500	468500	469000	468500	163
624	20231214	090800	11360207500	468500	468500	469000	468000	921
625	20231214	090700	10928712000	468500	468500	469500	468500	1833
626	20231214	090600	10069191500	468500	468500	469000	468500	1609
627	20231214	090500	9315240500	468500	469000	469500	468500	1078
628	20231214	090400	8809728500	469500	469000	469500	468500	1216
629	20231214	090300	8239538500	468500	469000	469500	468500	1966
630	20231214	090200	7317997000	469000	470000	470000	469000	2011
631	20231214	090100	6373983000	469500	469500	471000	469500	4215
632	20231214	090000	4392236000	469000	469000	470000	468500	9327