KissMeData/166090/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	202300	7686998700	50300	50300	50300	50300	12300
3	20231214	202200	7686998700	50300	50300	50300	50300	0
4	20231214	202100	7686998700	50300	50300	50300	50300	0
5	20231214	202000	7686998700	50300	50300	50300	50300	0
6	20231214	201900	7686998700	50300	50300	50300	50300	0
7	20231214	201800	7686998700	50300	50300	50300	50300	0
8	20231214	201700	7686998700	50300	50300	50300	50300	0
9	20231214	201600	7686998700	50300	50300	50300	50300	0
10	20231214	201500	7686998700	50300	50300	50300	50300	0
11	20231214	201400	7686998700	50300	50300	50300	50300	0
12	20231214	201300	7686998700	50300	50300	50300	50300	0
13	20231214	201200	7686998700	50300	50300	50300	50300	0
14	20231214	201100	7686998700	50300	50300	50300	50300	0
15	20231214	201000	7686998700	50300	50300	50300	50300	0
16	20231214	200900	7686998700	50300	50300	50300	50300	0
17	20231214	200800	7686998700	50300	50300	50300	50300	0
18	20231214	200700	7686998700	50300	50300	50300	50300	0
19	20231214	200600	7686998700	50300	50300	50300	50300	0
20	20231214	200500	7686998700	50300	50300	50300	50300	0
21	20231214	200400	7686998700	50300	50300	50300	50300	0
22	20231214	200300	7686998700	50300	50300	50300	50300	0
23	20231214	200200	7686998700	50300	50300	50300	50300	0
24	20231214	200100	7686998700	50300	50300	50300	50300	0
25	20231214	200000	7686998700	50300	50300	50300	50300	0
26	20231214	195900	7686998700	50300	50300	50300	50300	0
27	20231214	195800	7686998700	50300	50300	50300	50300	0
28	20231214	195700	7686998700	50300	50300	50300	50300	0
29	20231214	195600	7686998700	50300	50300	50300	50300	0
30	20231214	195500	7686998700	50300	50300	50300	50300	0
31	20231214	195400	7686998700	50300	50300	50300	50300	0
32	20231214	195300	7686998700	50300	50300	50300	50300	12300
33	20231214	195200	7686998700	50300	50300	50300	50300	0
34	20231214	195100	7686998700	50300	50300	50300	50300	0
35	20231214	195000	7686998700	50300	50300	50300	50300	0
36	20231214	194900	7686998700	50300	50300	50300	50300	0
37	20231214	194800	7686998700	50300	50300	50300	50300	0
38	20231214	194700	7686998700	50300	50300	50300	50300	0
39	20231214	194600	7686998700	50300	50300	50300	50300	0
40	20231214	194500	7686998700	50300	50300	50300	50300	0
41	20231214	194400	7686998700	50300	50300	50300	50300	0
42	20231214	194300	7686998700	50300	50300	50300	50300	0
43	20231214	194200	7686998700	50300	50300	50300	50300	0
44	20231214	194100	7686998700	50300	50300	50300	50300	0
45	20231214	194000	7686998700	50300	50300	50300	50300	0
46	20231214	193900	7686998700	50300	50300	50300	50300	0
47	20231214	193800	7686998700	50300	50300	50300	50300	0
48	20231214	193700	7686998700	50300	50300	50300	50300	0
49	20231214	193600	7686998700	50300	50300	50300	50300	0
50	20231214	193500	7686998700	50300	50300	50300	50300	0
51	20231214	193400	7686998700	50300	50300	50300	50300	0
52	20231214	193300	7686998700	50300	50300	50300	50300	0
53	20231214	193200	7686998700	50300	50300	50300	50300	0
54	20231214	193100	7686998700	50300	50300	50300	50300	0
55	20231214	193000	7686998700	50300	50300	50300	50300	0
56	20231214	192900	7686998700	50300	50300	50300	50300	0
57	20231214	192800	7686998700	50300	50300	50300	50300	0
58	20231214	192700	7686998700	50300	50300	50300	50300	0
59	20231214	192600	7686998700	50300	50300	50300	50300	0
60	20231214	192500	7686998700	50300	50300	50300	50300	0
61	20231214	192400	7686998700	50300	50300	50300	50300	0
62	20231214	192300	7686998700	50300	50300	50300	50300	12300
63	20231214	192200	7686998700	50300	50300	50300	50300	0
64	20231214	192100	7686998700	50300	50300	50300	50300	0
65	20231214	192000	7686998700	50300	50300	50300	50300	0
66	20231214	191900	7686998700	50300	50300	50300	50300	0
67	20231214	191800	7686998700	50300	50300	50300	50300	0
68	20231214	191700	7686998700	50300	50300	50300	50300	0
69	20231214	191600	7686998700	50300	50300	50300	50300	0
70	20231214	191500	7686998700	50300	50300	50300	50300	0
71	20231214	191400	7686998700	50300	50300	50300	50300	0
72	20231214	191300	7686998700	50300	50300	50300	50300	0
73	20231214	191200	7686998700	50300	50300	50300	50300	0
74	20231214	191100	7686998700	50300	50300	50300	50300	0
75	20231214	191000	7686998700	50300	50300	50300	50300	0
76	20231214	190900	7686998700	50300	50300	50300	50300	0
77	20231214	190800	7686998700	50300	50300	50300	50300	0
78	20231214	190700	7686998700	50300	50300	50300	50300	0
79	20231214	190600	7686998700	50300	50300	50300	50300	0
80	20231214	190500	7686998700	50300	50300	50300	50300	0
81	20231214	190400	7686998700	50300	50300	50300	50300	0
82	20231214	190300	7686998700	50300	50300	50300	50300	0
83	20231214	190200	7686998700	50300	50300	50300	50300	0
84	20231214	190100	7686998700	50300	50300	50300	50300	0
85	20231214	190000	7686998700	50300	50300	50300	50300	0
86	20231214	185900	7686998700	50300	50300	50300	50300	0
87	20231214	185800	7686998700	50300	50300	50300	50300	0
88	20231214	185700	7686998700	50300	50300	50300	50300	0
89	20231214	185600	7686998700	50300	50300	50300	50300	0
90	20231214	185500	7686998700	50300	50300	50300	50300	0
91	20231214	185400	7686998700	50300	50300	50300	50300	0
92	20231214	185300	7686998700	50300	50300	50300	50300	12300
93	20231214	185200	7686998700	50300	50300	50300	50300	0
94	20231214	185100	7686998700	50300	50300	50300	50300	0
95	20231214	185000	7686998700	50300	50300	50300	50300	0
96	20231214	184900	7686998700	50300	50300	50300	50300	0
97	20231214	184800	7686998700	50300	50300	50300	50300	0
98	20231214	184700	7686998700	50300	50300	50300	50300	0
99	20231214	184600	7686998700	50300	50300	50300	50300	0
100	20231214	184500	7686998700	50300	50300	50300	50300	0
101	20231214	184400	7686998700	50300	50300	50300	50300	0
102	20231214	184300	7686998700	50300	50300	50300	50300	0
103	20231214	184200	7686998700	50300	50300	50300	50300	0
104	20231214	184100	7686998700	50300	50300	50300	50300	0
105	20231214	184000	7686998700	50300	50300	50300	50300	0
106	20231214	183900	7686998700	50300	50300	50300	50300	0
107	20231214	183800	7686998700	50300	50300	50300	50300	0
108	20231214	183700	7686998700	50300	50300	50300	50300	0
109	20231214	183600	7686998700	50300	50300	50300	50300	0
110	20231214	183500	7686998700	50300	50300	50300	50300	0
111	20231214	183400	7686998700	50300	50300	50300	50300	0
112	20231214	183300	7686998700	50300	50300	50300	50300	0
113	20231214	183200	7686998700	50300	50300	50300	50300	0
114	20231214	183100	7686998700	50300	50300	50300	50300	0
115	20231214	183000	7686998700	50300	50300	50300	50300	0
116	20231214	182900	7686998700	50300	50300	50300	50300	0
117	20231214	182800	7686998700	50300	50300	50300	50300	0
118	20231214	182700	7686998700	50300	50300	50300	50300	0
119	20231214	182600	7686998700	50300	50300	50300	50300	0
120	20231214	182500	7686998700	50300	50300	50300	50300	0
121	20231214	182400	7686998700	50300	50300	50300	50300	0
122	20231214	182300	7686998700	50300	50300	50300	50300	12300
123	20231214	182200	7686998700	50300	50300	50300	50300	0
124	20231214	182100	7686998700	50300	50300	50300	50300	0
125	20231214	182000	7686998700	50300	50300	50300	50300	0
126	20231214	181900	7686998700	50300	50300	50300	50300	0
127	20231214	181800	7686998700	50300	50300	50300	50300	0
128	20231214	181700	7686998700	50300	50300	50300	50300	0
129	20231214	181600	7686998700	50300	50300	50300	50300	0
130	20231214	181500	7686998700	50300	50300	50300	50300	0
131	20231214	181400	7686998700	50300	50300	50300	50300	0
132	20231214	181300	7686998700	50300	50300	50300	50300	0
133	20231214	181200	7686998700	50300	50300	50300	50300	0
134	20231214	181100	7686998700	50300	50300	50300	50300	0
135	20231214	181000	7686998700	50300	50300	50300	50300	0
136	20231214	180900	7686998700	50300	50300	50300	50300	0
137	20231214	180800	7686998700	50300	50300	50300	50300	0
138	20231214	180700	7686998700	50300	50300	50300	50300	0
139	20231214	180600	7686998700	50300	50300	50300	50300	0
140	20231214	180500	7686998700	50300	50300	50300	50300	0
141	20231214	180400	7686998700	50300	50300	50300	50300	0
142	20231214	180300	7686998700	50300	50300	50300	50300	0
143	20231214	180200	7686998700	50300	50300	50300	50300	0
144	20231214	180100	7686998700	50300	50300	50300	50300	0
145	20231214	180000	7686998700	50300	50300	50300	50300	0
146	20231214	175900	7686998700	50300	50300	50300	50300	0
147	20231214	175800	7686998700	50300	50300	50300	50300	0
148	20231214	175700	7686998700	50300	50300	50300	50300	0
149	20231214	175600	7686998700	50300	50300	50300	50300	0
150	20231214	175500	7686998700	50300	50300	50300	50300	0
151	20231214	175400	7686998700	50300	50300	50300	50300	0
152	20231214	175300	7686998700	50300	50300	50300	50300	12300
153	20231214	175200	7686998700	50300	50300	50300	50300	0
154	20231214	175100	7686998700	50300	50300	50300	50300	0
155	20231214	175000	7686998700	50300	50300	50300	50300	0
156	20231214	174900	7686998700	50300	50300	50300	50300	0
157	20231214	174800	7686998700	50300	50300	50300	50300	0
158	20231214	174700	7686998700	50300	50300	50300	50300	0
159	20231214	174600	7686998700	50300	50300	50300	50300	0
160	20231214	174500	7686998700	50300	50300	50300	50300	0
161	20231214	174400	7686998700	50300	50300	50300	50300	0
162	20231214	174300	7686998700	50300	50300	50300	50300	0
163	20231214	174200	7686998700	50300	50300	50300	50300	0
164	20231214	174100	7686998700	50300	50300	50300	50300	0
165	20231214	174000	7686998700	50300	50300	50300	50300	0
166	20231214	173900	7686998700	50300	50300	50300	50300	0
167	20231214	173800	7686998700	50300	50300	50300	50300	0
168	20231214	173700	7686998700	50300	50300	50300	50300	0
169	20231214	173600	7686998700	50300	50300	50300	50300	0
170	20231214	173500	7686998700	50300	50300	50300	50300	0
171	20231214	173400	7686998700	50300	50300	50300	50300	0
172	20231214	173300	7686998700	50300	50300	50300	50300	0
173	20231214	173200	7686998700	50300	50300	50300	50300	0
174	20231214	173100	7686998700	50300	50300	50300	50300	0
175	20231214	173000	7686998700	50300	50300	50300	50300	0
176	20231214	172900	7686998700	50300	50300	50300	50300	0
177	20231214	172800	7686998700	50300	50300	50300	50300	0
178	20231214	172700	7686998700	50300	50300	50300	50300	0
179	20231214	172600	7686998700	50300	50300	50300	50300	0
180	20231214	172500	7686998700	50300	50300	50300	50300	0
181	20231214	172400	7686998700	50300	50300	50300	50300	0
182	20231214	172300	7686998700	50300	50300	50300	50300	12300
183	20231214	172200	7686998700	50300	50300	50300	50300	0
184	20231214	172100	7686998700	50300	50300	50300	50300	0
185	20231214	172000	7686998700	50300	50300	50300	50300	0
186	20231214	171900	7686998700	50300	50300	50300	50300	0
187	20231214	171800	7686998700	50300	50300	50300	50300	0
188	20231214	171700	7686998700	50300	50300	50300	50300	0
189	20231214	171600	7686998700	50300	50300	50300	50300	0
190	20231214	171500	7686998700	50300	50300	50300	50300	0
191	20231214	171400	7686998700	50300	50300	50300	50300	0
192	20231214	171300	7686998700	50300	50300	50300	50300	0
193	20231214	171200	7686998700	50300	50300	50300	50300	0
194	20231214	171100	7686998700	50300	50300	50300	50300	0
195	20231214	171000	7686998700	50300	50300	50300	50300	0
196	20231214	170900	7686998700	50300	50300	50300	50300	0
197	20231214	170800	7686998700	50300	50300	50300	50300	0
198	20231214	170700	7686998700	50300	50300	50300	50300	0
199	20231214	170600	7686998700	50300	50300	50300	50300	0
200	20231214	170500	7686998700	50300	50300	50300	50300	0
201	20231214	170400	7686998700	50300	50300	50300	50300	0
202	20231214	170300	7686998700	50300	50300	50300	50300	0
203	20231214	170200	7686998700	50300	50300	50300	50300	0
204	20231214	170100	7686998700	50300	50300	50300	50300	0
205	20231214	170000	7686998700	50300	50300	50300	50300	0
206	20231214	165900	7686998700	50300	50300	50300	50300	0
207	20231214	165800	7686998700	50300	50300	50300	50300	0
208	20231214	165700	7686998700	50300	50300	50300	50300	0
209	20231214	165600	7686998700	50300	50300	50300	50300	0
210	20231214	165500	7686998700	50300	50300	50300	50300	0
211	20231214	165400	7686998700	50300	50300	50300	50300	0
212	20231214	165300	7686998700	50300	50300	50300	50300	12300
213	20231214	165200	7686998700	50300	50300	50300	50300	0
214	20231214	165100	7686998700	50300	50300	50300	50300	0
215	20231214	165000	7686998700	50300	50300	50300	50300	0
216	20231214	164900	7686998700	50300	50300	50300	50300	0
217	20231214	164800	7686998700	50300	50300	50300	50300	0
218	20231214	164700	7686998700	50300	50300	50300	50300	0
219	20231214	164600	7686998700	50300	50300	50300	50300	0
220	20231214	164500	7686998700	50300	50300	50300	50300	0
221	20231214	164400	7686998700	50300	50300	50300	50300	0
222	20231214	164300	7686998700	50300	50300	50300	50300	0
223	20231214	164200	7686998700	50300	50300	50300	50300	0
224	20231214	164100	7686998700	50300	50300	50300	50300	0
225	20231214	164000	7686998700	50300	50300	50300	50300	0
226	20231214	163900	7686998700	50300	50300	50300	50300	0
227	20231214	163800	7686998700	50300	50300	50300	50300	0
228	20231214	163700	7686998700	50300	50300	50300	50300	0
229	20231214	163600	7686998700	50300	50300	50300	50300	0
230	20231214	163500	7686998700	50300	50300	50300	50300	0
231	20231214	163400	7686998700	50300	50300	50300	50300	0
232	20231214	163300	7686998700	50300	50300	50300	50300	0
233	20231214	163200	7686998700	50300	50300	50300	50300	0
234	20231214	163100	7686998700	50300	50300	50300	50300	0
235	20231214	163000	7686998700	50300	50300	50300	50300	0
236	20231214	162900	7686998700	50300	50300	50300	50300	0
237	20231214	162800	7686998700	50300	50300	50300	50300	0
238	20231214	162700	7686998700	50300	50300	50300	50300	0
239	20231214	162600	7686998700	50300	50300	50300	50300	0
240	20231214	162500	7686998700	50300	50300	50300	50300	0
241	20231214	162400	7686998700	50300	50300	50300	50300	0
242	20231214	162300	7686998700	50300	50300	50300	50300	12300
243	20231214	162200	7686998700	50300	50300	50300	50300	0
244	20231214	162100	7686998700	50300	50300	50300	50300	0
245	20231214	162000	7686998700	50300	50300	50300	50300	0
246	20231214	161900	7686998700	50300	50300	50300	50300	0
247	20231214	161800	7686998700	50300	50300	50300	50300	0
248	20231214	161700	7686998700	50300	50300	50300	50300	0
249	20231214	161600	7686998700	50300	50300	50300	50300	0
250	20231214	161500	7686998700	50300	50300	50300	50300	0
251	20231214	161400	7686998700	50300	50300	50300	50300	0
252	20231214	161300	7686998700	50300	50300	50300	50300	0
253	20231214	161200	7686998700	50300	50300	50300	50300	0
254	20231214	161100	7686998700	50300	50300	50300	50300	0
255	20231214	161000	7686998700	50300	50300	50300	50300	0
256	20231214	160900	7686998700	50300	50300	50300	50300	0
257	20231214	160800	7686998700	50300	50300	50300	50300	0
258	20231214	160700	7686998700	50300	50300	50300	50300	0
259	20231214	160600	7686998700	50300	50300	50300	50300	0
260	20231214	160500	7686998700	50300	50300	50300	50300	0
261	20231214	160400	7686998700	50300	50300	50300	50300	0
262	20231214	160300	7686998700	50300	50300	50300	50300	0
263	20231214	160200	7686998700	50300	50300	50300	50300	0
264	20231214	160100	7686998700	50300	50300	50300	50300	0
265	20231214	160000	7686998700	50300	50300	50300	50300	0
266	20231214	155900	7686998700	50300	50300	50300	50300	0
267	20231214	155800	7686998700	50300	50300	50300	50300	0
268	20231214	155700	7686998700	50300	50300	50300	50300	0
269	20231214	155600	7686998700	50300	50300	50300	50300	0
270	20231214	155500	7686998700	50300	50300	50300	50300	0
271	20231214	155400	7686998700	50300	50300	50300	50300	0
272	20231214	155300	7686998700	50300	50300	50300	50300	12300
273	20231214	155200	7686998700	50300	50300	50300	50300	0
274	20231214	155100	7686998700	50300	50300	50300	50300	0
275	20231214	155000	7686998700	50300	50300	50300	50300	0
276	20231214	154900	7686998700	50300	50300	50300	50300	0
277	20231214	154800	7686998700	50300	50300	50300	50300	0
278	20231214	154700	7686998700	50300	50300	50300	50300	0
279	20231214	154600	7686998700	50300	50300	50300	50300	0
280	20231214	154500	7686998700	50300	50300	50300	50300	0
281	20231214	154400	7686998700	50300	50300	50300	50300	0
282	20231214	154300	7686998700	50300	50300	50300	50300	0
283	20231214	154200	7686998700	50300	50300	50300	50300	0
284	20231214	154100	7686998700	50300	50300	50300	50300	0
285	20231214	154000	7686998700	50300	50300	50300	50300	0
286	20231214	153900	7686998700	50300	50300	50300	50300	0
287	20231214	153800	7686998700	50300	50300	50300	50300	0
288	20231214	153700	7686998700	50300	50300	50300	50300	0
289	20231214	153600	7686998700	50300	50300	50300	50300	0
290	20231214	153500	7686998700	50300	50300	50300	50300	0
291	20231214	153400	7686998700	50300	50300	50300	50300	0
292	20231214	153300	7686998700	50300	50300	50300	50300	0
293	20231214	153200	7686998700	50300	50300	50300	50300	0
294	20231214	153100	7686998700	50300	50300	50300	50300	0
295	20231214	153000	7686998700	50300	50300	50300	50300	12300
296	20231214	152900	7068308700	50000	50000	50000	50000	0
297	20231214	152800	7068308700	50000	50000	50000	50000	0
298	20231214	152700	7068308700	50000	50000	50000	50000	0
299	20231214	152600	7068308700	50000	50000	50000	50000	0
300	20231214	152500	7068308700	50000	50000	50000	50000	0
301	20231214	152400	7068308700	50000	50000	50000	50000	0
302	20231214	152300	7068308700	50000	50000	50000	50000	0
303	20231214	152200	7068308700	50000	50000	50000	50000	0
304	20231214	152100	7068308700	50000	50000	50000	50000	0
305	20231214	152000	7068308700	50000	50000	50000	50000	0
306	20231214	151900	7068308700	50000	50100	50300	50000	887
307	20231214	151800	7023784000	50100	50000	50100	50000	37
308	20231214	151700	7021932900	50000	50000	50100	50000	335
309	20231214	151600	7005176700	50100	50100	50100	50000	25
310	20231214	151500	7003924900	50100	50000	50200	50000	222
311	20231214	151400	6992802300	50100	50200	50200	50000	183
312	20231214	151300	6983634900	50200	50100	50200	50100	39
313	20231214	151200	6981680000	50100	50200	50200	50100	38
314	20231214	151100	6979774600	50200	50300	50300	50000	211
315	20231214	151000	6969190500	50100	50300	50300	50100	100
316	20231214	150900	6964175300	50300	50200	50300	50100	132
317	20231214	150800	6957543000	50200	50200	50200	50100	347
318	20231214	150700	6940143600	50200	50200	50200	50100	375
319	20231214	150600	6921319900	50100	50100	50100	50000	158
320	20231214	150500	6913405200	50100	50200	50200	50000	90
321	20231214	150400	6908896200	50200	50200	50200	50000	69
322	20231214	150300	6905441000	50200	50000	50200	50000	161
323	20231214	150200	6897374300	50000	50200	50200	50000	147
324	20231214	150100	6890010500	50000	50100	50200	50000	42
325	20231214	150000	6887908300	50100	50000	50200	50000	122
326	20231214	145900	6881790500	50000	50100	50200	50000	88
327	20231214	145800	6877380500	50200	50200	50200	50100	155
328	20231214	145700	6869607800	50200	50200	50200	50000	268
329	20231214	145600	6856181100	50100	50100	50200	50000	130
330	20231214	145500	6849671400	50100	50100	50100	50000	118
331	20231214	145400	6843762000	50100	50200	50200	50000	93
332	20231214	145300	6839104800	50100	50200	50200	50000	147
333	20231214	145200	6831739200	50100	50100	50200	50000	276
334	20231214	145100	6817904800	50000	50100	50100	50000	136
335	20231214	145000	6811101500	50000	50100	50100	50000	80
336	20231214	144900	6807094200	50000	50100	50100	50000	50
337	20231214	144800	6804591400	50100	50200	50200	50000	114
338	20231214	144700	6798882200	50100	50200	50200	50000	295
339	20231214	144600	6784101200	50200	50200	50200	50100	84
340	20231214	144500	6779884900	50200	50300	50300	50000	641
341	20231214	144400	6747742900	50200	50200	50200	50100	226
342	20231214	144300	6736398500	50100	50200	50200	50100	124
343	20231214	144200	6730177700	50100	50200	50300	50100	177
344	20231214	144100	6721290800	50100	50100	50200	50000	317
345	20231214	144000	6705392700	50000	50000	50000	49950	113
346	20231214	143900	6699742850	50100	50100	50100	49900	234
347	20231214	143800	6688049100	50100	50000	50100	49950	117
348	20231214	143700	6682196250	49950	50100	50100	49950	105
349	20231214	143600	6676946050	50000	50100	50100	49950	746
350	20231214	143500	6639642500	50000	50100	50100	50000	165
351	20231214	143400	6631384500	50100	50200	50200	50000	63
352	20231214	143300	6628230900	50100	50100	50100	50000	81
353	20231214	143200	6624173100	50000	50100	50100	50000	27
354	20231214	143100	6622821000	50100	50100	50200	50000	174
355	20231214	143000	6614111800	50200	50100	50200	50100	88
356	20231214	142900	6609695900	50200	50100	50200	50000	122
357	20231214	142800	6603583700	50000	50000	50100	49950	132
358	20231214	142700	6596982450	50000	50000	50000	49950	24
359	20231214	142600	6595782550	50000	50000	50100	49950	188
360	20231214	142500	6586375300	50000	50100	50100	49950	13
361	20231214	142400	6585725100	50100	49950	50100	49950	68
362	20231214	142300	6582325300	50000	50000	50000	49950	36
363	20231214	142200	6580525550	50000	50200	50200	50000	618
364	20231214	142100	6549617150	50100	50200	50200	50100	585
365	20231214	142000	6520307550	50200	50100	50200	50100	145
366	20231214	141900	6513036250	50100	50200	50200	50100	25
367	20231214	141800	6511783450	50100	50200	50200	50100	92
368	20231214	141700	6507168650	50100	50200	50200	50100	109
369	20231214	141600	6501705150	50200	50100	50200	50100	77
370	20231214	141500	6497841850	50100	50200	50200	50100	107
371	20231214	141400	6492475250	50100	50100	50200	50100	210
372	20231214	141300	6481953350	50100	50200	50200	50100	75
373	20231214	141200	6478188750	50200	50000	50200	50000	197
374	20231214	141100	6468330850	50000	50100	50200	50000	191
375	20231214	141000	6458762750	50200	50100	50200	50000	394
376	20231214	140900	6439004650	50000	50000	50200	50000	93
377	20231214	140800	6434338850	50200	50100	50200	50000	311
378	20231214	140700	6418746550	50000	50200	50200	50000	150
379	20231214	140600	6411221450	50200	50100	50200	50000	120
380	20231214	140500	6405211050	50100	50200	50200	50100	136
381	20231214	140400	6398384150	50100	50100	50200	50100	24
382	20231214	140300	6397179950	50200	50100	50300	50000	281
383	20231214	140200	6383079050	50100	50200	50200	50100	1101
384	20231214	140100	6327854450	50300	50200	50300	50200	732
385	20231214	140000	6291102550	50300	50300	50300	50200	248
386	20231214	135900	6278645450	50200	50300	50300	50200	48
387	20231214	135800	6276233150	50200	50200	50300	50200	87
388	20231214	135700	6271857450	50200	50300	50300	50200	166
389	20231214	135600	6263521550	50200	50300	50300	50200	106
390	20231214	135500	6258190050	50200	50300	50300	50200	70
391	20231214	135400	6254669350	50200	50200	50300	50200	186
392	20231214	135300	6245323650	50200	50200	50300	50200	100
393	20231214	135200	6240300250	50200	50200	50300	50200	110
394	20231214	135100	6234768550	50200	50200	50300	50200	106
395	20231214	135000	6229444350	50200	50300	50300	50200	90
396	20231214	134900	6224917750	50300	50200	50300	50200	348
397	20231214	134800	6207423450	50300	50200	50300	50200	117
398	20231214	134700	6201540250	50300	50200	50300	50200	41
399	20231214	134600	6199479050	50300	50300	50300	50100	195
400	20231214	134500	6189688150	50200	50200	50300	50100	118
401	20231214	134400	6183762350	50300	50100	50300	50100	358
402	20231214	134300	6165788050	50200	50200	50200	50100	144
403	20231214	134200	6158560650	50200	50100	50200	50100	626
404	20231214	134100	6127135750	50200	50100	50200	50100	129
405	20231214	134000	6120664550	50200	50200	50200	50100	306
406	20231214	133900	6105327750	50100	50100	50200	50100	108
407	20231214	133800	6099906650	50200	50200	50200	50100	56
408	20231214	133700	6097097950	50100	50100	50200	50100	166
409	20231214	133600	6088772950	50200	50100	50200	50100	63
410	20231214	133500	6085613550	50100	50100	50200	50100	325
411	20231214	133400	6069300450	50100	50200	50200	50100	124
412	20231214	133300	6063085050	50100	50100	50200	50100	89
413	20231214	133200	6058617550	50100	50100	50300	50100	1047
414	20231214	133100	6006066450	50200	50200	50200	50100	147
415	20231214	133000	5998687250	50300	50200	50300	50100	696
416	20231214	132900	5963745450	50200	50200	50300	50200	461
417	20231214	132800	5940599550	50200	50300	50300	50200	174
418	20231214	132700	5931850150	50200	50300	50300	50200	63
419	20231214	132600	5928683250	50200	50100	50300	50100	1182
420	20231214	132500	5869343950	50100	50200	50200	50100	160
421	20231214	132400	5861324150	50100	50200	50200	50100	166
422	20231214	132300	5852993950	50200	50300	50300	50100	123
423	20231214	132200	5846814650	50100	50100	50200	50100	431
424	20231214	132100	5825179350	50100	50100	50200	50000	265
425	20231214	132000	5811898650	49950	50100	50200	49950	905
426	20231214	131900	5766591500	50200	50200	50200	50100	278
427	20231214	131800	5752636100	50200	50200	50200	50100	76
428	20231214	131700	5748821200	50100	50100	50200	50100	137
429	20231214	131600	5741951300	50200	50100	50200	50100	131
430	20231214	131500	5735378000	50100	50000	50100	50000	317
431	20231214	131400	5719504600	50000	50000	50100	50000	52
432	20231214	131300	5716902600	50000	49950	50100	49950	171
433	20231214	131200	5708338000	50000	50100	50100	49950	105
434	20231214	131100	5703085050	50000	50100	50100	50000	140
435	20231214	131000	5696075950	50000	50000	50100	50000	110
436	20231214	130900	5690571650	50000	50100	50100	50000	107
437	20231214	130800	5685218650	50000	49950	50000	49950	72
438	20231214	130700	5681620300	49900	49900	50000	49900	329
439	20231214	130600	5665173450	50000	49950	50000	49900	363
440	20231214	130500	5647026950	49950	49900	49950	49850	68
441	20231214	130400	5643633350	49850	49900	49900	49850	44
442	20231214	130300	5641437950	49900	49850	49900	49800	41
443	20231214	130200	5639393900	49800	49850	49900	49800	74
444	20231214	130100	5635703050	49900	49900	49900	49850	154
445	20231214	130000	5628021300	49850	49850	49900	49850	91
446	20231214	125900	5623483000	49850	49850	49850	49850	71
447	20231214	125800	5619943650	49850	49900	49900	49850	82
448	20231214	125700	5615852950	49900	49900	49900	49900	14
449	20231214	125600	5615154350	49900	49750	49900	49750	56
450	20231214	125500	5612362500	49850	49900	49900	49800	38
451	20231214	125400	5610466850	49900	49700	49900	49700	86
452	20231214	125300	5606179850	49700	49750	49750	49700	161
453	20231214	125200	5598172950	49750	49750	49750	49700	137
454	20231214	125100	5591359950	49750	49900	49900	49750	304
455	20231214	125000	5576211600	49850	49900	49900	49850	108
456	20231214	124900	5570823650	49900	49950	49950	49850	291
457	20231214	124800	5556303450	49950	49950	50000	49950	219
458	20231214	124700	5545363000	49950	50100	50100	49950	107
459	20231214	124600	5540012100	50100	50100	50100	50000	273
460	20231214	124500	5526351900	50000	50100	50100	50000	97
461	20231214	124400	5521492300	50000	50000	50000	50000	41
462	20231214	124300	5519442300	50000	50000	50100	50000	169
463	20231214	124200	5510983900	50100	50000	50100	50000	101
464	20231214	124100	5505930400	50100	50000	50100	50000	156
465	20231214	124000	5498122000	50100	50000	50100	50000	101
466	20231214	123900	5493067800	50100	50100	50100	50000	103
467	20231214	123800	5487907600	50100	50100	50100	50000	202
468	20231214	123700	5477803700	50100	50000	50100	50000	165
469	20231214	123600	5469545300	50000	50000	50000	49950	70
470	20231214	123500	5466047050	50000	50100	50100	50000	209
471	20231214	123400	5455586050	50000	50000	50000	50000	57
472	20231214	123300	5452736050	50000	49950	50000	49950	92
473	20231214	123200	5448138400	50000	50000	50000	50000	72
474	20231214	123100	5444538400	50000	50000	50000	50000	72
475	20231214	123000	5440938400	50000	50000	50000	49950	139
476	20231214	122900	5433991250	50000	50200	50200	50000	97
477	20231214	122800	5429139950	50200	50100	50200	50100	98
478	20231214	122700	5424228750	49950	50000	50100	49950	59
479	20231214	122600	5421276000	50000	50000	50100	50000	176
480	20231214	122500	5412467800	50000	50200	50200	50000	167
481	20231214	122400	5404093100	50200	49950	50200	49950	375
482	20231214	122300	5385305150	50000	49950	50000	49950	441
483	20231214	122200	5363255300	49950	49950	50000	49850	297
484	20231214	122100	5348416750	49950	50000	50000	49950	70
485	20231214	122000	5344918000	49950	49950	50000	49950	68
486	20231214	121900	5341521350	49900	49950	50000	49850	249
487	20231214	121800	5329086000	49950	49950	50000	49950	99
488	20231214	121700	5324136550	49950	50000	50000	49950	82
489	20231214	121600	5320039300	49950	50000	50000	49950	128
490	20231214	121500	5313641600	49950	50000	50000	49950	196
491	20231214	121400	5303846650	49950	49950	50000	49950	191
492	20231214	121300	5294299450	49950	50000	50000	49950	266
493	20231214	121200	5281002050	49900	50000	50100	49900	50
494	20231214	121100	5278500950	50000	50000	50000	49850	299
495	20231214	121000	5263557400	49800	49850	50000	49800	431
496	20231214	120900	5242087950	49900	49900	49900	49900	136
497	20231214	120800	5235301550	49850	49850	49900	49850	295
498	20231214	120700	5220593650	50000	49900	50000	49850	425
499	20231214	120600	5199378050	49900	49950	49950	49900	59
500	20231214	120500	5196433200	49950	50000	50000	49900	212
501	20231214	120400	5185840400	50000	49950	50000	49950	360
502	20231214	120300	5167843700	49950	49950	49950	49950	85
503	20231214	120200	5163597950	49950	49900	49950	49900	234
504	20231214	120100	5151919250	49900	49900	49950	49900	162
505	20231214	120000	5143831050	49900	50000	50000	49900	252
506	20231214	115900	5131244800	50000	50000	50000	50000	239
507	20231214	115800	5119294800	50100	50100	50200	50000	531
508	20231214	115700	5092693900	50100	50200	50200	50100	157
509	20231214	115600	5084824800	50200	50200	50300	50100	353
510	20231214	115500	5067096700	50100	50300	50300	50100	123
511	20231214	115400	5060929000	50200	50200	50300	50100	163
512	20231214	115300	5052747000	50200	50200	50200	50100	50
513	20231214	115200	5050237100	50100	50200	50200	50100	180
514	20231214	115100	5041210300	50200	50300	50300	50100	242
515	20231214	115000	5029059500	50200	50100	50200	50100	465
516	20231214	114900	5005724900	50100	50200	50200	50100	46
517	20231214	114800	5003416400	50100	50200	50200	50100	67
518	20231214	114700	5000055700	50100	50300	50300	50100	53
519	20231214	114600	4997393200	50300	50200	50300	50100	177
520	20231214	114500	4988504300	50100	50200	50200	50100	116
521	20231214	114400	4982686700	50100	50100	50100	50000	147
522	20231214	114300	4975330400	50200	50100	50200	50100	133
523	20231214	114200	4968658200	50000	50000	50100	50000	88
524	20231214	114100	4964257600	50000	50000	50000	49900	374
525	20231214	114000	4945566750	50000	50100	50100	49950	226
526	20231214	113900	4934271450	50200	50100	50200	50000	226
527	20231214	113800	4922942150	50100	50300	50300	50100	173
528	20231214	113700	4914263750	50300	50100	50300	50100	113
529	20231214	113600	4908580150	50300	50200	50300	50100	45
530	20231214	113500	4906318950	50100	50200	50200	50100	380
531	20231214	113400	4887252750	50200	50300	50300	50200	372
532	20231214	113300	4868550450	50400	50200	50400	50200	374
533	20231214	113200	4849735550	50300	50300	50300	50300	46
534	20231214	113100	4847421750	50300	50300	50300	50200	118
535	20231214	113000	4841488950	50300	50300	50300	50200	106
536	20231214	112900	4836158250	50400	50400	50400	50300	144
537	20231214	112800	4828901250	50400	50400	50400	50300	198
538	20231214	112700	4818922250	50400	50300	50400	50300	602
539	20231214	112600	4788632150	50400	50300	50400	50300	172
540	20231214	112500	4779964150	50400	50300	50400	50200	155
541	20231214	112400	4772161450	50300	50300	50300	50200	107
542	20231214	112300	4766780450	50300	50300	50300	50100	171
543	20231214	112200	4758188150	50300	50200	50300	50200	333
544	20231214	112100	4741449750	50200	50000	50200	50000	390
545	20231214	112000	4721916850	50100	50000	50100	50000	93
546	20231214	111900	4717260250	50000	50100	50100	49900	1037
547	20231214	111800	4665421950	50100	50200	50300	50100	320
548	20231214	111700	4649352650	50400	50400	50400	50200	155
549	20231214	111600	4641540850	50400	50200	50400	50100	183
550	20231214	111500	4632337650	50200	50300	50400	50200	150
551	20231214	111400	4624790950	50300	50200	50300	50100	174
552	20231214	111300	4616043950	50200	50300	50300	50100	284
553	20231214	111200	4601782750	50300	50200	50300	50100	272
554	20231214	111100	4588131250	50100	50100	50200	50100	174
555	20231214	111000	4579410550	50100	50100	50200	50100	278
556	20231214	110900	4565480050	50200	50100	50200	50000	208
557	20231214	110800	4555053150	50100	50200	50200	50100	231
558	20231214	110700	4543472150	50200	50100	50200	50100	174
559	20231214	110600	4534745950	50200	50100	50300	50100	98
560	20231214	110500	4529823750	50200	50100	50200	50100	97
561	20231214	110400	4524954550	50100	50200	50200	50100	472
562	20231214	110300	4501265350	50300	50200	50300	50200	102
563	20231214	110200	4496138350	50200	50300	50300	50200	103
564	20231214	110100	4490960150	50200	50300	50400	50200	164
565	20231214	110000	4482700950	50400	50300	50400	50300	283
566	20231214	105900	4468459850	50400	50300	50400	50300	206
567	20231214	105800	4458089250	50400	50400	50400	50400	210
568	20231214	105700	4447505250	50400	50400	50500	50400	195
569	20231214	105600	4437675750	50300	50200	50300	50200	335
570	20231214	105500	4420838950	50200	50400	50500	50100	1327
571	20231214	105400	4354080850	50400	50300	50400	50300	618
572	20231214	105300	4322947050	50300	50500	50500	50300	551
573	20231214	105200	4295149350	50500	50600	50600	50500	193
574	20231214	105100	4285393750	50500	50600	50700	50500	425
575	20231214	105000	4263890650	50600	50500	50700	50500	402
576	20231214	104900	4243544850	50500	50500	50600	50500	221
577	20231214	104800	4232381050	50600	50400	50600	50400	395
578	20231214	104700	4212431250	50400	50500	50500	50400	179
579	20231214	104600	4203404050	50500	50400	50600	50400	301
580	20231214	104500	4188217250	50500	50400	50500	50400	155
581	20231214	104400	4180398350	50400	50500	50500	50400	589
582	20231214	104300	4150664750	50500	50600	50700	50500	176
583	20231214	104200	4141756050	50500	50500	50600	50500	253
584	20231214	104100	4128975150	50500	50700	50700	50500	616
585	20231214	104000	4097800650	50600	50600	50700	50600	265
586	20231214	103900	4084388850	50700	50600	50700	50500	258
587	20231214	103800	4071325750	50500	50600	50600	50500	143
588	20231214	103700	4064098450	50600	50600	50700	50500	354
589	20231214	103600	4046163650	50600	50600	50800	50600	228
590	20231214	103500	4034610550	50800	50600	50800	50600	1017
591	20231214	103400	3982990950	50600	50600	50700	50600	106
592	20231214	103300	3977623350	50600	50600	50700	50500	202
593	20231214	103200	3967395050	50700	50600	50700	50400	320
594	20231214	103100	3951209350	50600	50500	50600	50400	357
595	20231214	103000	3933188950	50400	50300	50500	50300	456
596	20231214	102900	3910200550	50300	50500	50500	50300	447
597	20231214	102800	3887688950	50400	50500	50500	50300	369
598	20231214	102700	3869081750	50300	50400	50500	50300	421
599	20231214	102600	3847858650	50400	50400	50400	50300	324
600	20231214	102500	3831544150	50400	50300	50500	50300	195
601	20231214	102400	3821714450	50400	50300	50500	50300	380
602	20231214	102300	3802565850	50300	50300	50400	50300	104
603	20231214	102200	3797328550	50300	50500	50500	50300	192
604	20231214	102100	3787647350	50500	50300	50500	50300	131
605	20231214	102000	3781042750	50400	50500	50500	50400	454
606	20231214	101900	3758131150	50400	50200	50400	50200	146
607	20231214	101800	3750789450	50200	50400	50500	50200	182
608	20231214	101700	3741621450	50400	50300	50500	50200	324
609	20231214	101600	3725310750	50300	50300	50300	50200	268
610	20231214	101500	3711833150	50400	50300	50400	50200	197
611	20231214	101400	3701919850	50400	50300	50600	50200	287
612	20231214	101300	3687449050	50300	50300	50400	50300	221
613	20231214	101200	3676320350	50400	50300	50400	50300	147
614	20231214	101100	3668926150	50400	50400	50600	50400	441
615	20231214	101000	3646676250	50500	50400	50500	50400	350
616	20231214	100900	3629028550	50500	50400	50500	50400	314
617	20231214	100800	3613184450	50400	50500	50600	50400	316
618	20231214	100700	3597250850	50500	50600	50600	50400	991
619	20231214	100600	3547143850	50600	50600	50600	50600	208
620	20231214	100500	3536619050	50600	50500	50700	50500	725
621	20231214	100400	3499920450	50500	50600	50600	50500	324
622	20231214	100300	3483531450	50500	50600	50600	50400	296
623	20231214	100200	3468583350	50500	50700	50700	50500	88
624	20231214	100100	3464130950	50600	50600	50700	50500	282
625	20231214	100000	3449852450	50700	50600	50700	50500	637
626	20231214	095900	3417605950	50600	50600	50700	50500	628
627	20231214	095800	3385826050	50600	50800	50800	50600	983
628	20231214	095700	3336017350	50700	50800	50800	50700	772
629	20231214	095600	3296817750	50700	50700	50800	50600	357
630	20231214	095500	3278709750	50700	50700	50700	50600	283
631	20231214	095400	3264367850	50800	50700	50800	50600	756
632	20231214	095300	3226012950	50700	50600	50800	50600	788
633	20231214	095200	3186061650	50600	50400	50600	50400	800
634	20231214	095100	3145668550	50500	50300	50500	50300	376
635	20231214	095000	3126687250	50400	50400	50400	50300	226
636	20231214	094900	3115297850	50200	50300	50400	50200	483
637	20231214	094800	3090965450	50300	50100	50300	50100	392
638	20231214	094700	3071278650	50100	50100	50200	50100	159
639	20231214	094600	3063307150	50200	50100	50200	50000	381
640	20231214	094500	3044223650	49950	50000	50100	49950	796
641	20231214	094400	3004418500	50100	50100	50100	49900	2244
642	20231214	094300	2892169600	50200	50300	50300	50100	255
643	20231214	094200	2879361300	50200	50300	50300	50200	86
644	20231214	094100	2875038500	50200	50200	50200	50100	363
645	20231214	094000	2856818400	50200	50200	50300	50200	215
646	20231214	093900	2846019800	50300	50300	50300	50200	765
647	20231214	093800	2807597200	50300	50500	50500	50200	450
648	20231214	093700	2784962600	50200	50400	50400	50200	477
649	20231214	093600	2760954300	50400	50600	50600	50400	537
650	20231214	093500	2733854800	50500	50500	50600	50500	318
651	20231214	093400	2717777400	50500	50500	50500	50400	82
652	20231214	093300	2713638900	50500	50300	50500	50300	464
653	20231214	093200	2690255200	50400	50600	50600	50300	453
654	20231214	093100	2667379600	50700	50700	50800	50600	425
655	20231214	093000	2645827800	50700	50700	50800	50700	208
656	20231214	092900	2635274500	50700	50600	50800	50600	592
657	20231214	092800	2605273400	50600	50700	50700	50500	248
658	20231214	092700	2592723600	50600	50400	50600	50200	1400
659	20231214	092600	2522192300	50400	50600	50600	50300	1221
660	20231214	092500	2460537200	50700	50900	50900	50600	325
661	20231214	092400	2444036300	50900	51000	51000	50800	624
662	20231214	092300	2412286300	50900	51000	51000	50800	768
663	20231214	092200	2373184200	51000	50900	51000	50700	2631
664	20231214	092100	2239340700	50900	51000	51000	50700	935
665	20231214	092000	2191803500	51000	50900	51000	50700	3284
666	20231214	091900	2024633500	50800	50800	50900	50600	2635
667	20231214	091800	1890848600	50800	50700	50800	50600	4650
668	20231214	091700	1654970200	50700	50600	50700	50500	591
669	20231214	091600	1625054500	50600	50600	50700	50600	772
670	20231214	091500	1585940300	50600	50600	50700	50500	780
671	20231214	091400	1546475300	50600	50600	50700	50600	1234
672	20231214	091300	1483983300	50600	50300	50600	50300	2868
673	20231214	091200	1339074000	50400	50200	50400	50200	722
674	20231214	091100	1302777800	50200	50200	50300	50100	199
675	20231214	091000	1292784000	50100	50300	50300	50100	339
676	20231214	090900	1275761900	50300	50200	50300	50200	1399
677	20231214	090800	1205471800	50200	50300	50400	50200	798
678	20231214	090700	1165360500	50300	50100	50300	50100	1079
679	20231214	090600	1111102300	50100	50000	50300	50000	502
680	20231214	090500	1085942700	50100	50300	50300	50100	1496
681	20231214	090400	1010841500	50200	50200	50300	50100	2017
682	20231214	090300	909618200	50300	50100	50400	50100	1289
683	20231214	090200	844848500	50200	50500	50500	50200	1120
684	20231214	090100	788441600	50400	50500	50800	50400	5736
685	20231214	090000	498326900	50500	50200	50900	50200	9862