KissMeData/166090/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	202200	4528823850	51000	51000	51000	51000	3273
3	20231220	202100	4528823850	51000	51000	51000	51000	0
4	20231220	202000	4528823850	51000	51000	51000	51000	0
5	20231220	201900	4528823850	51000	51000	51000	51000	0
6	20231220	201800	4528823850	51000	51000	51000	51000	0
7	20231220	201700	4528823850	51000	51000	51000	51000	0
8	20231220	201600	4528823850	51000	51000	51000	51000	0
9	20231220	201500	4528823850	51000	51000	51000	51000	0
10	20231220	201400	4528823850	51000	51000	51000	51000	0
11	20231220	201300	4528823850	51000	51000	51000	51000	0
12	20231220	201200	4528823850	51000	51000	51000	51000	0
13	20231220	201100	4528823850	51000	51000	51000	51000	0
14	20231220	201000	4528823850	51000	51000	51000	51000	0
15	20231220	200900	4528823850	51000	51000	51000	51000	0
16	20231220	200800	4528823850	51000	51000	51000	51000	0
17	20231220	200700	4528823850	51000	51000	51000	51000	0
18	20231220	200600	4528823850	51000	51000	51000	51000	0
19	20231220	200500	4528823850	51000	51000	51000	51000	0
20	20231220	200400	4528823850	51000	51000	51000	51000	0
21	20231220	200300	4528823850	51000	51000	51000	51000	0
22	20231220	200200	4528823850	51000	51000	51000	51000	0
23	20231220	200100	4528823850	51000	51000	51000	51000	0
24	20231220	200000	4528823850	51000	51000	51000	51000	0
25	20231220	195900	4528823850	51000	51000	51000	51000	0
26	20231220	195800	4528823850	51000	51000	51000	51000	0
27	20231220	195700	4528823850	51000	51000	51000	51000	0
28	20231220	195600	4528823850	51000	51000	51000	51000	0
29	20231220	195500	4528823850	51000	51000	51000	51000	0
30	20231220	195400	4528823850	51000	51000	51000	51000	0
31	20231220	195300	4528823850	51000	51000	51000	51000	0
32	20231220	195200	4528823850	51000	51000	51000	51000	3273
33	20231220	195100	4528823850	51000	51000	51000	51000	0
34	20231220	195000	4528823850	51000	51000	51000	51000	0
35	20231220	194900	4528823850	51000	51000	51000	51000	0
36	20231220	194800	4528823850	51000	51000	51000	51000	0
37	20231220	194700	4528823850	51000	51000	51000	51000	0
38	20231220	194600	4528823850	51000	51000	51000	51000	0
39	20231220	194500	4528823850	51000	51000	51000	51000	0
40	20231220	194400	4528823850	51000	51000	51000	51000	0
41	20231220	194300	4528823850	51000	51000	51000	51000	0
42	20231220	194200	4528823850	51000	51000	51000	51000	0
43	20231220	194100	4528823850	51000	51000	51000	51000	0
44	20231220	194000	4528823850	51000	51000	51000	51000	0
45	20231220	193900	4528823850	51000	51000	51000	51000	0
46	20231220	193800	4528823850	51000	51000	51000	51000	0
47	20231220	193700	4528823850	51000	51000	51000	51000	0
48	20231220	193600	4528823850	51000	51000	51000	51000	0
49	20231220	193500	4528823850	51000	51000	51000	51000	0
50	20231220	193400	4528823850	51000	51000	51000	51000	0
51	20231220	193300	4528823850	51000	51000	51000	51000	0
52	20231220	193200	4528823850	51000	51000	51000	51000	0
53	20231220	193100	4528823850	51000	51000	51000	51000	0
54	20231220	193000	4528823850	51000	51000	51000	51000	0
55	20231220	192900	4528823850	51000	51000	51000	51000	0
56	20231220	192800	4528823850	51000	51000	51000	51000	0
57	20231220	192700	4528823850	51000	51000	51000	51000	0
58	20231220	192600	4528823850	51000	51000	51000	51000	0
59	20231220	192500	4528823850	51000	51000	51000	51000	0
60	20231220	192400	4528823850	51000	51000	51000	51000	0
61	20231220	192300	4528823850	51000	51000	51000	51000	0
62	20231220	192200	4528823850	51000	51000	51000	51000	3273
63	20231220	192100	4528823850	51000	51000	51000	51000	0
64	20231220	192000	4528823850	51000	51000	51000	51000	0
65	20231220	191900	4528823850	51000	51000	51000	51000	0
66	20231220	191800	4528823850	51000	51000	51000	51000	0
67	20231220	191700	4528823850	51000	51000	51000	51000	0
68	20231220	191600	4528823850	51000	51000	51000	51000	0
69	20231220	191500	4528823850	51000	51000	51000	51000	0
70	20231220	191400	4528823850	51000	51000	51000	51000	0
71	20231220	191300	4528823850	51000	51000	51000	51000	0
72	20231220	191200	4528823850	51000	51000	51000	51000	0
73	20231220	191100	4528823850	51000	51000	51000	51000	0
74	20231220	191000	4528823850	51000	51000	51000	51000	0
75	20231220	190900	4528823850	51000	51000	51000	51000	0
76	20231220	190800	4528823850	51000	51000	51000	51000	0
77	20231220	190700	4528823850	51000	51000	51000	51000	0
78	20231220	190600	4528823850	51000	51000	51000	51000	0
79	20231220	190500	4528823850	51000	51000	51000	51000	0
80	20231220	190400	4528823850	51000	51000	51000	51000	0
81	20231220	190300	4528823850	51000	51000	51000	51000	0
82	20231220	190200	4528823850	51000	51000	51000	51000	0
83	20231220	190100	4528823850	51000	51000	51000	51000	0
84	20231220	190000	4528823850	51000	51000	51000	51000	0
85	20231220	185900	4528823850	51000	51000	51000	51000	0
86	20231220	185800	4528823850	51000	51000	51000	51000	0
87	20231220	185700	4528823850	51000	51000	51000	51000	0
88	20231220	185600	4528823850	51000	51000	51000	51000	0
89	20231220	185500	4528823850	51000	51000	51000	51000	0
90	20231220	185400	4528823850	51000	51000	51000	51000	0
91	20231220	185300	4528823850	51000	51000	51000	51000	0
92	20231220	185200	4528823850	51000	51000	51000	51000	3273
93	20231220	185100	4528823850	51000	51000	51000	51000	0
94	20231220	185000	4528823850	51000	51000	51000	51000	0
95	20231220	184900	4528823850	51000	51000	51000	51000	0
96	20231220	184800	4528823850	51000	51000	51000	51000	0
97	20231220	184700	4528823850	51000	51000	51000	51000	0
98	20231220	184600	4528823850	51000	51000	51000	51000	0
99	20231220	184500	4528823850	51000	51000	51000	51000	0
100	20231220	184400	4528823850	51000	51000	51000	51000	0
101	20231220	184300	4528823850	51000	51000	51000	51000	0
102	20231220	184200	4528823850	51000	51000	51000	51000	0
103	20231220	184100	4528823850	51000	51000	51000	51000	0
104	20231220	184000	4528823850	51000	51000	51000	51000	0
105	20231220	183900	4528823850	51000	51000	51000	51000	0
106	20231220	183800	4528823850	51000	51000	51000	51000	0
107	20231220	183700	4528823850	51000	51000	51000	51000	0
108	20231220	183600	4528823850	51000	51000	51000	51000	0
109	20231220	183500	4528823850	51000	51000	51000	51000	0
110	20231220	183400	4528823850	51000	51000	51000	51000	0
111	20231220	183300	4528823850	51000	51000	51000	51000	0
112	20231220	183200	4528823850	51000	51000	51000	51000	0
113	20231220	183100	4528823850	51000	51000	51000	51000	0
114	20231220	183000	4528823850	51000	51000	51000	51000	0
115	20231220	182900	4528823850	51000	51000	51000	51000	0
116	20231220	182800	4528823850	51000	51000	51000	51000	0
117	20231220	182700	4528823850	51000	51000	51000	51000	0
118	20231220	182600	4528823850	51000	51000	51000	51000	0
119	20231220	182500	4528823850	51000	51000	51000	51000	0
120	20231220	182400	4528823850	51000	51000	51000	51000	0
121	20231220	182300	4528823850	51000	51000	51000	51000	0
122	20231220	182200	4528823850	51000	51000	51000	51000	3273
123	20231220	182100	4528823850	51000	51000	51000	51000	0
124	20231220	182000	4528823850	51000	51000	51000	51000	0
125	20231220	181900	4528823850	51000	51000	51000	51000	0
126	20231220	181800	4528823850	51000	51000	51000	51000	0
127	20231220	181700	4528823850	51000	51000	51000	51000	0
128	20231220	181600	4528823850	51000	51000	51000	51000	0
129	20231220	181500	4528823850	51000	51000	51000	51000	0
130	20231220	181400	4528823850	51000	51000	51000	51000	0
131	20231220	181300	4528823850	51000	51000	51000	51000	0
132	20231220	181200	4528823850	51000	51000	51000	51000	0
133	20231220	181100	4528823850	51000	51000	51000	51000	0
134	20231220	181000	4528823850	51000	51000	51000	51000	0
135	20231220	180900	4528823850	51000	51000	51000	51000	0
136	20231220	180800	4528823850	51000	51000	51000	51000	0
137	20231220	180700	4528823850	51000	51000	51000	51000	0
138	20231220	180600	4528823850	51000	51000	51000	51000	0
139	20231220	180500	4528823850	51000	51000	51000	51000	0
140	20231220	180400	4528823850	51000	51000	51000	51000	0
141	20231220	180300	4528823850	51000	51000	51000	51000	0
142	20231220	180200	4528823850	51000	51000	51000	51000	0
143	20231220	180100	4528823850	51000	51000	51000	51000	0
144	20231220	180000	4528823850	51000	51000	51000	51000	0
145	20231220	175900	4528823850	51000	51000	51000	51000	0
146	20231220	175800	4528823850	51000	51000	51000	51000	0
147	20231220	175700	4528823850	51000	51000	51000	51000	0
148	20231220	175600	4528823850	51000	51000	51000	51000	0
149	20231220	175500	4528823850	51000	51000	51000	51000	0
150	20231220	175400	4528823850	51000	51000	51000	51000	0
151	20231220	175300	4528823850	51000	51000	51000	51000	0
152	20231220	175200	4528823850	51000	51000	51000	51000	3273
153	20231220	175100	4528823850	51000	51000	51000	51000	0
154	20231220	175000	4528823850	51000	51000	51000	51000	0
155	20231220	174900	4528823850	51000	51000	51000	51000	0
156	20231220	174800	4528823850	51000	51000	51000	51000	0
157	20231220	174700	4528823850	51000	51000	51000	51000	0
158	20231220	174600	4528823850	51000	51000	51000	51000	0
159	20231220	174500	4528823850	51000	51000	51000	51000	0
160	20231220	174400	4528823850	51000	51000	51000	51000	0
161	20231220	174300	4528823850	51000	51000	51000	51000	0
162	20231220	174200	4528823850	51000	51000	51000	51000	0
163	20231220	174100	4528823850	51000	51000	51000	51000	0
164	20231220	174000	4528823850	51000	51000	51000	51000	0
165	20231220	173900	4528823850	51000	51000	51000	51000	0
166	20231220	173800	4528823850	51000	51000	51000	51000	0
167	20231220	173700	4528823850	51000	51000	51000	51000	0
168	20231220	173600	4528823850	51000	51000	51000	51000	0
169	20231220	173500	4528823850	51000	51000	51000	51000	0
170	20231220	173400	4528823850	51000	51000	51000	51000	0
171	20231220	173300	4528823850	51000	51000	51000	51000	0
172	20231220	173200	4528823850	51000	51000	51000	51000	0
173	20231220	173100	4528823850	51000	51000	51000	51000	0
174	20231220	173000	4528823850	51000	51000	51000	51000	0
175	20231220	172900	4528823850	51000	51000	51000	51000	0
176	20231220	172800	4528823850	51000	51000	51000	51000	0
177	20231220	172700	4528823850	51000	51000	51000	51000	0
178	20231220	172600	4528823850	51000	51000	51000	51000	0
179	20231220	172500	4528823850	51000	51000	51000	51000	0
180	20231220	172400	4528823850	51000	51000	51000	51000	0
181	20231220	172300	4528823850	51000	51000	51000	51000	0
182	20231220	172200	4528823850	51000	51000	51000	51000	3273
183	20231220	172100	4528823850	51000	51000	51000	51000	0
184	20231220	172000	4528823850	51000	51000	51000	51000	0
185	20231220	171900	4528823850	51000	51000	51000	51000	0
186	20231220	171800	4528823850	51000	51000	51000	51000	0
187	20231220	171700	4528823850	51000	51000	51000	51000	0
188	20231220	171600	4528823850	51000	51000	51000	51000	0
189	20231220	171500	4528823850	51000	51000	51000	51000	0
190	20231220	171400	4528823850	51000	51000	51000	51000	0
191	20231220	171300	4528823850	51000	51000	51000	51000	0
192	20231220	171200	4528823850	51000	51000	51000	51000	0
193	20231220	171100	4528823850	51000	51000	51000	51000	0
194	20231220	171000	4528823850	51000	51000	51000	51000	0
195	20231220	170900	4528823850	51000	51000	51000	51000	0
196	20231220	170800	4528823850	51000	51000	51000	51000	0
197	20231220	170700	4528823850	51000	51000	51000	51000	0
198	20231220	170600	4528823850	51000	51000	51000	51000	0
199	20231220	170500	4528823850	51000	51000	51000	51000	0
200	20231220	170400	4528823850	51000	51000	51000	51000	0
201	20231220	170300	4528823850	51000	51000	51000	51000	0
202	20231220	170200	4528823850	51000	51000	51000	51000	0
203	20231220	170100	4528823850	51000	51000	51000	51000	0
204	20231220	170000	4528823850	51000	51000	51000	51000	0
205	20231220	165900	4528823850	51000	51000	51000	51000	0
206	20231220	165800	4528823850	51000	51000	51000	51000	0
207	20231220	165700	4528823850	51000	51000	51000	51000	0
208	20231220	165600	4528823850	51000	51000	51000	51000	0
209	20231220	165500	4528823850	51000	51000	51000	51000	0
210	20231220	165400	4528823850	51000	51000	51000	51000	0
211	20231220	165300	4528823850	51000	51000	51000	51000	0
212	20231220	165200	4528823850	51000	51000	51000	51000	3273
213	20231220	165100	4528823850	51000	51000	51000	51000	0
214	20231220	165000	4528823850	51000	51000	51000	51000	0
215	20231220	164900	4528823850	51000	51000	51000	51000	0
216	20231220	164800	4528823850	51000	51000	51000	51000	0
217	20231220	164700	4528823850	51000	51000	51000	51000	0
218	20231220	164600	4528823850	51000	51000	51000	51000	0
219	20231220	164500	4528823850	51000	51000	51000	51000	0
220	20231220	164400	4528823850	51000	51000	51000	51000	0
221	20231220	164300	4528823850	51000	51000	51000	51000	0
222	20231220	164200	4528823850	51000	51000	51000	51000	0
223	20231220	164100	4528823850	51000	51000	51000	51000	0
224	20231220	164000	4528823850	51000	51000	51000	51000	0
225	20231220	163900	4528823850	51000	51000	51000	51000	0
226	20231220	163800	4528823850	51000	51000	51000	51000	0
227	20231220	163700	4528823850	51000	51000	51000	51000	0
228	20231220	163600	4528823850	51000	51000	51000	51000	0
229	20231220	163500	4528823850	51000	51000	51000	51000	0
230	20231220	163400	4528823850	51000	51000	51000	51000	0
231	20231220	163300	4528823850	51000	51000	51000	51000	0
232	20231220	163200	4528823850	51000	51000	51000	51000	0
233	20231220	163100	4528823850	51000	51000	51000	51000	0
234	20231220	163000	4528823850	51000	51000	51000	51000	0
235	20231220	162900	4528823850	51000	51000	51000	51000	0
236	20231220	162800	4528823850	51000	51000	51000	51000	0
237	20231220	162700	4528823850	51000	51000	51000	51000	0
238	20231220	162600	4528823850	51000	51000	51000	51000	0
239	20231220	162500	4528823850	51000	51000	51000	51000	0
240	20231220	162400	4528823850	51000	51000	51000	51000	0
241	20231220	162300	4528823850	51000	51000	51000	51000	0
242	20231220	162200	4528823850	51000	51000	51000	51000	3273
243	20231220	162100	4528823850	51000	51000	51000	51000	0
244	20231220	162000	4528823850	51000	51000	51000	51000	0
245	20231220	161900	4528823850	51000	51000	51000	51000	0
246	20231220	161800	4528823850	51000	51000	51000	51000	0
247	20231220	161700	4528823850	51000	51000	51000	51000	0
248	20231220	161600	4528823850	51000	51000	51000	51000	0
249	20231220	161500	4528823850	51000	51000	51000	51000	0
250	20231220	161400	4528823850	51000	51000	51000	51000	0
251	20231220	161300	4528823850	51000	51000	51000	51000	0
252	20231220	161200	4528823850	51000	51000	51000	51000	0
253	20231220	161100	4528823850	51000	51000	51000	51000	0
254	20231220	161000	4528823850	51000	51000	51000	51000	0
255	20231220	160900	4528823850	51000	51000	51000	51000	0
256	20231220	160800	4528823850	51000	51000	51000	51000	0
257	20231220	160700	4528823850	51000	51000	51000	51000	0
258	20231220	160600	4528823850	51000	51000	51000	51000	0
259	20231220	160500	4528823850	51000	51000	51000	51000	0
260	20231220	160400	4528823850	51000	51000	51000	51000	0
261	20231220	160300	4528823850	51000	51000	51000	51000	0
262	20231220	160200	4528823850	51000	51000	51000	51000	0
263	20231220	160100	4528823850	51000	51000	51000	51000	0
264	20231220	160000	4528823850	51000	51000	51000	51000	0
265	20231220	155900	4528823850	51000	51000	51000	51000	0
266	20231220	155800	4528823850	51000	51000	51000	51000	0
267	20231220	155700	4528823850	51000	51000	51000	51000	0
268	20231220	155600	4528823850	51000	51000	51000	51000	0
269	20231220	155500	4528823850	51000	51000	51000	51000	0
270	20231220	155400	4528823850	51000	51000	51000	51000	0
271	20231220	155300	4528823850	51000	51000	51000	51000	0
272	20231220	155200	4528823850	51000	51000	51000	51000	3273
273	20231220	155100	4528823850	51000	51000	51000	51000	0
274	20231220	155000	4528823850	51000	51000	51000	51000	0
275	20231220	154900	4528823850	51000	51000	51000	51000	0
276	20231220	154800	4528823850	51000	51000	51000	51000	0
277	20231220	154700	4528823850	51000	51000	51000	51000	0
278	20231220	154600	4528823850	51000	51000	51000	51000	0
279	20231220	154500	4528823850	51000	51000	51000	51000	0
280	20231220	154400	4528823850	51000	51000	51000	51000	0
281	20231220	154300	4528823850	51000	51000	51000	51000	0
282	20231220	154200	4528823850	51000	51000	51000	51000	0
283	20231220	154100	4528823850	51000	51000	51000	51000	0
284	20231220	154000	4528823850	51000	51000	51000	51000	0
285	20231220	153900	4528823850	51000	51000	51000	51000	0
286	20231220	153800	4528823850	51000	51000	51000	51000	0
287	20231220	153700	4528823850	51000	51000	51000	51000	0
288	20231220	153600	4528823850	51000	51000	51000	51000	0
289	20231220	153500	4528823850	51000	51000	51000	51000	0
290	20231220	153400	4528823850	51000	51000	51000	51000	0
291	20231220	153300	4528823850	51000	51000	51000	51000	0
292	20231220	153200	4528823850	51000	51000	51000	51000	0
293	20231220	153100	4528823850	51000	51000	51000	51000	0
294	20231220	153000	4528823850	51000	51000	51000	51000	3273
295	20231220	152900	4361900850	50800	50800	50800	50800	0
296	20231220	152800	4361900850	50800	50800	50800	50800	0
297	20231220	152700	4361900850	50800	50800	50800	50800	0
298	20231220	152600	4361900850	50800	50800	50800	50800	0
299	20231220	152500	4361900850	50800	50800	50800	50800	0
300	20231220	152400	4361900850	50800	50800	50800	50800	0
301	20231220	152300	4361900850	50800	50800	50800	50800	0
302	20231220	152200	4361900850	50800	50800	50800	50800	0
303	20231220	152100	4361900850	50800	50800	50800	50800	0
304	20231220	152000	4361900850	50800	50800	50800	50800	0
305	20231220	151900	4361900850	50800	50700	50800	50700	99
306	20231220	151800	4356880850	50700	50600	50800	50600	142
307	20231220	151700	4349681250	50800	50600	50800	50600	288
308	20231220	151600	4335079750	50700	50700	50700	50700	147
309	20231220	151500	4327626850	50600	50500	50600	50400	147
310	20231220	151400	4320214950	50400	50300	50400	50300	3
311	20231220	151300	4320063850	50300	50300	50300	50300	2
312	20231220	151200	4319963250	50700	50700	50700	50700	1
313	20231220	151100	4319912550	50300	50400	50400	50300	2
314	20231220	151000	4319811850	50700	50700	50700	50700	2
315	20231220	150900	4319710450	50600	50300	50600	50300	55
316	20231220	150800	4316943650	50300	50300	50300	50300	32
317	20231220	150700	4315334050	50300	50300	50300	50300	25
318	20231220	150600	4314076550	50300	50300	50600	50300	325
319	20231220	150500	4297712250	50300	50300	50400	50300	349
320	20231220	150400	4280135650	50300	50400	50400	50300	90
321	20231220	150300	4275607050	50300	50400	50500	50300	462
322	20231220	150200	4252348650	50400	50400	50500	50400	626
323	20231220	150100	4220778250	50500	50500	50500	50500	538
324	20231220	150000	4193609250	50500	50600	50700	50500	169
325	20231220	145900	4185072750	50700	50600	50700	50500	424
326	20231220	145800	4163590350	50700	50500	50700	50500	429
327	20231220	145700	4141867050	50700	50700	50700	50500	370
328	20231220	145600	4123129650	50700	50800	50800	50600	447
329	20231220	145500	4100471450	50700	50700	50700	50500	507
330	20231220	145400	4074804050	50700	50500	50700	50500	460
331	20231220	145300	4051514050	50700	50600	50700	50600	309
332	20231220	145200	4035863350	50700	50600	50700	50500	393
333	20231220	145100	4015948650	50600	50600	50700	50600	524
334	20231220	145000	3989406350	50600	50700	50800	50600	447
335	20231220	144900	3966747150	50700	50600	50700	50600	314
336	20231220	144800	3950842550	50700	50800	50800	50600	575
337	20231220	144700	3921679850	50700	50600	50800	50600	568
338	20231220	144600	3892883350	50600	50600	50700	50600	342
339	20231220	144500	3875562850	50600	50600	50700	50600	1520
340	20231220	144400	3798623850	50600	50600	50800	50600	439
341	20231220	144300	3776365150	50600	50600	50700	50600	301
342	20231220	144200	3761119450	50700	50700	50700	50600	470
343	20231220	144100	3737301150	50700	50700	50800	50600	329
344	20231220	144000	3720617850	50600	50700	50700	50600	558
345	20231220	143900	3692344950	50600	50600	50700	50600	502
346	20231220	143800	3666916450	50600	50600	50800	50600	407
347	20231220	143700	3646290950	50600	50700	50800	50600	573
348	20231220	143600	3617230550	50800	50600	50800	50600	409
349	20231220	143500	3596502450	50800	50700	50800	50600	454
350	20231220	143400	3573485250	50800	50700	50800	50600	463
351	20231220	143300	3550005350	50600	50600	50800	50600	366
352	20231220	143200	3531458450	50700	50600	50700	50600	277
353	20231220	143100	3517426550	50700	50600	50700	50600	316
354	20231220	143000	3501426650	50700	50500	50700	50500	573
355	20231220	142900	3472404350	50600	50600	50700	50600	209
356	20231220	142800	3461813550	50600	50600	50700	50600	441
357	20231220	142700	3439472750	50600	50700	50700	50500	500
358	20231220	142600	3414157050	50700	50700	50800	50600	1027
359	20231220	142500	3362168750	50700	50700	50800	50600	382
360	20231220	142400	3342803050	50700	50900	51000	50600	1943
361	20231220	142300	3244133850	50800	50900	50900	50800	659
362	20231220	142200	3210609350	50900	50800	50900	50800	383
363	20231220	142100	3191134650	50800	51000	51000	50800	571
364	20231220	142000	3162054650	51000	51000	51000	50800	1046
365	20231220	141900	3108749050	51000	51100	51100	50800	1013
366	20231220	141800	3057145250	50900	50900	51100	50900	770
367	20231220	141700	3017868550	50900	51000	51000	50900	766
368	20231220	141600	2978822750	50800	50800	50900	50800	3124
369	20231220	141500	2820072650	50700	50700	50800	50700	504
370	20231220	141400	2794488950	50700	50600	50800	50600	2063
371	20231220	141300	2689877350	50600	50600	50600	50500	447
372	20231220	141200	2667271050	50600	50600	50600	50500	711
373	20231220	141100	2631313950	50500	50600	50600	50500	360
374	20231220	141000	2613118650	50600	50500	50600	50500	563
375	20231220	140900	2584647450	50500	50500	50700	50500	369
376	20231220	140800	2565988850	50600	50500	50600	50500	449
377	20231220	140700	2543289250	50600	50400	50600	50400	674
378	20231220	140600	2509213550	50500	50400	50600	50400	203
379	20231220	140500	2498964350	50600	50400	50600	50400	587
380	20231220	140400	2469337750	50300	50300	50500	50300	286
381	20231220	140300	2454908250	50300	50300	50500	50300	479
382	20231220	140200	2430761050	50400	50300	50500	50300	356
383	20231220	140100	2412820550	50300	50300	50500	50300	437
384	20231220	140000	2390781050	50300	50500	50600	50300	307
385	20231220	135900	2375286250	50500	50500	50500	50200	612
386	20231220	135800	2344438750	50500	50500	50500	50300	687
387	20231220	135700	2309757750	50500	50400	50500	50400	524
388	20231220	135600	2283327850	50400	50400	50500	50200	284
389	20231220	135500	2269013150	50200	50400	50500	50200	157
390	20231220	135400	2261100050	50200	50300	50400	50200	737
391	20231220	135300	2224024850	50400	50400	50400	50300	1028
392	20231220	135200	2172214650	50300	50100	50300	50100	557
393	20231220	135100	2144239350	50300	50200	50300	50100	566
394	20231220	135000	2115817550	50200	50200	50200	50000	604
395	20231220	134900	2085529950	50000	50000	50100	50000	230
396	20231220	134800	2074028150	50000	50000	50000	50000	247
397	20231220	134700	2061678150	50000	50000	50000	50000	133
398	20231220	134600	2055028150	50100	50100	50100	50000	20
399	20231220	134500	2054026250	50100	50100	50100	50000	552
400	20231220	134400	2026371750	50100	50100	50100	50000	568
401	20231220	134300	1997915050	50000	50000	50000	50000	600
402	20231220	134200	1967915050	50000	50000	50000	50000	27
403	20231220	134100	1966565050	50100	50000	50100	50000	68
404	20231220	134000	1963160850	50000	50100	50100	50000	2
405	20231220	133900	1963060750	50000	50000	50000	50000	27
406	20231220	133800	1961710750	50000	50000	50000	50000	1
407	20231220	133700	1961660750	50000	50000	50000	50000	100
408	20231220	133600	1956660750	50000	50000	50000	50000	29
409	20231220	133500	1955210750	50100	50100	50100	50100	3
410	20231220	133400	1955060450	50000	50000	50000	50000	2
411	20231220	133300	1954960450	50000	50000	50000	50000	28
412	20231220	133200	1953560450	50100	50000	50100	50000	101
413	20231220	133100	1948500450	50100	50100	50100	50000	104
414	20231220	133000	1943290250	50000	50000	50100	50000	129
415	20231220	132900	1936830250	50000	50000	50000	50000	0
416	20231220	132800	1936830250	50000	50000	50000	50000	1
417	20231220	132700	1936780250	50000	50000	50000	50000	28
418	20231220	132600	1935380250	50000	50100	50100	50000	41
419	20231220	132500	1933329250	50000	50000	50000	50000	2
420	20231220	132400	1933229250	50000	50000	50000	50000	28
421	20231220	132300	1931829250	50000	50000	50000	50000	2
422	20231220	132200	1931729250	50000	50000	50000	50000	3
423	20231220	132100	1931579250	50000	50100	50200	50000	603
424	20231220	132000	1901339150	50000	50000	50000	50000	1
425	20231220	131900	1901289150	50000	50000	50000	50000	54
426	20231220	131800	1898589150	50000	50100	50100	50000	92
427	20231220	131700	1893982750	50100	50000	50100	50000	75
428	20231220	131600	1890225750	50100	50000	50100	50000	26
429	20231220	131500	1888924150	50000	50000	50000	50000	30
430	20231220	131400	1887424150	50000	50000	50000	50000	3
431	20231220	131300	1887274150	50000	50000	50000	50000	1
432	20231220	131200	1887224150	50000	50000	50000	50000	28
433	20231220	131100	1885824150	50000	50000	50100	50000	7
434	20231220	131000	1885474050	50100	50000	50100	50000	3
435	20231220	130900	1885323850	50000	50100	50100	50000	41
436	20231220	130800	1883272850	50000	50100	50100	50000	105
437	20231220	130700	1878012550	50100	50100	50100	50100	19
438	20231220	130600	1877060650	50000	50000	50000	50000	28
439	20231220	130500	1875660650	50000	50000	50100	50000	3
440	20231220	130400	1875510550	50000	50000	50000	50000	4
441	20231220	130300	1875310550	50000	50000	50000	50000	36
442	20231220	130200	1873510550	50000	50000	50000	50000	1
443	20231220	130100	1873460550	50100	50000	50100	50000	101
444	20231220	130000	1868400550	50000	50100	50100	50000	99
445	20231220	125900	1863444150	50100	50100	50100	50100	236
446	20231220	125800	1851620550	50000	50000	50000	50000	4
447	20231220	125700	1851420550	50000	50000	50000	50000	30
448	20231220	125600	1849920550	50000	50000	50000	50000	2
449	20231220	125500	1849820550	50000	50000	50000	50000	4
450	20231220	125400	1849620550	50000	50000	50100	50000	33
451	20231220	125300	1847970450	50000	50000	50000	50000	1
452	20231220	125200	1847920450	50000	50000	50000	50000	6
453	20231220	125100	1847620450	50000	50100	50100	50000	40
454	20231220	125000	1845619450	50100	50000	50100	50000	4
455	20231220	124900	1845419350	50000	50000	50100	50000	6
456	20231220	124800	1845119250	50000	50000	50000	50000	81
457	20231220	124700	1841069250	50000	50000	50000	50000	41
458	20231220	124600	1839019250	50000	50000	50000	50000	11
459	20231220	124500	1838469250	50000	50000	50000	50000	14
460	20231220	124400	1837769250	50000	50000	50000	50000	3
461	20231220	124300	1837619250	50100	50100	50100	50100	12
462	20231220	124200	1837018050	50100	50000	50100	50000	110
463	20231220	124100	1831508450	50000	50000	50000	50000	63
464	20231220	124000	1828358450	50100	50100	50100	50100	21
465	20231220	123900	1827306350	50000	50000	50000	50000	20
466	20231220	123800	1826306350	50000	50000	50000	50000	1
467	20231220	123700	1826256350	50100	50100	50100	50000	567
468	20231220	123600	1797855650	50100	50000	50100	50000	567
469	20231220	123500	1769450350	50000	50000	50000	50000	3
470	20231220	123400	1769300350	50000	50100	50100	50000	1602
471	20231220	123300	1689040250	50100	50100	50200	50100	23
472	20231220	123200	1687887550	50100	50100	50200	50100	713
473	20231220	123100	1652154750	50200	50200	50200	50200	781
474	20231220	123000	1612948550	50200	50200	50200	50200	15
475	20231220	122900	1612195550	50200	50200	50200	50200	4
476	20231220	122800	1611994750	50200	50200	50300	50200	10
477	20231220	122700	1611492650	50300	50200	50300	50200	51
478	20231220	122600	1608929450	50200	50200	50200	50200	21
479	20231220	122500	1607875250	50200	50200	50200	50200	22
480	20231220	122400	1606770850	50200	50200	50200	50200	2
481	20231220	122300	1606670450	50200	50200	50200	50200	204
482	20231220	122200	1596429650	50200	50200	50200	50200	4
483	20231220	122100	1596228850	50300	50200	50300	50200	16
484	20231220	122000	1595424150	50300	50200	50300	50200	7
485	20231220	121900	1595072650	50200	50200	50200	50200	9
486	20231220	121800	1594620850	50200	50200	50200	50200	8
487	20231220	121700	1594219250	50200	50200	50200	50200	37
488	20231220	121600	1592361850	50200	50200	50200	50200	1
489	20231220	121500	1592311650	50300	50200	50300	50200	68
490	20231220	121400	1588891650	50200	50200	50200	50200	5
491	20231220	121300	1588640650	50200	50200	50200	50200	37
492	20231220	121200	1586783250	50200	50300	50300	50200	823
493	20231220	121100	1545387350	50300	50300	50300	50300	101
494	20231220	121000	1540307050	50300	50300	50300	50300	3
495	20231220	120900	1540156150	50300	50300	50300	50300	204
496	20231220	120800	1529894950	50300	50300	50300	50300	1
497	20231220	120700	1529844650	50300	50300	50300	50300	8
498	20231220	120600	1529442250	50300	50300	50300	50300	0
499	20231220	120500	1529442250	50300	50300	50300	50300	6
500	20231220	120400	1529140450	50300	50300	50400	50300	605
501	20231220	120300	1498648950	50300	50300	50300	50300	35
502	20231220	120200	1496888450	50300	50300	50300	50300	54
503	20231220	120100	1494172250	50300	50400	50400	50300	2
504	20231220	120000	1494071550	50300	50300	50400	50300	7
505	20231220	115900	1493719350	50300	50400	50400	50300	12
506	20231220	115800	1493115450	50400	50300	50400	50300	46
507	20231220	115700	1490797150	50300	50200	50300	50200	102
508	20231220	115600	1485671550	50300	50200	50300	50200	303
509	20231220	115500	1470430950	50300	50200	50300	50200	11
510	20231220	115400	1469878150	50200	50200	50200	50200	115
511	20231220	115300	1464105150	50200	50200	50200	50200	4
512	20231220	115200	1463904350	50200	50300	50300	50200	7
513	20231220	115100	1463552850	50400	50200	50400	50200	14
514	20231220	115000	1462848550	50200	50200	50300	50200	4
515	20231220	114900	1462647650	50300	50300	50300	50300	275
516	20231220	114800	1448815150	50500	50200	50500	50200	133
517	20231220	114700	1442125350	50200	50200	50200	50200	16
518	20231220	114600	1441322150	50300	50200	50400	50200	103
519	20231220	114500	1436140750	50200	50200	50200	50200	4
520	20231220	114400	1435939950	50200	50200	50400	50200	259
521	20231220	114300	1422910050	50200	50200	50200	50200	4
522	20231220	114200	1422709250	50300	50300	50300	50200	15
523	20231220	114100	1421954950	50200	50300	50300	50200	21
524	20231220	114000	1420898750	50200	50200	50300	50200	36
525	20231220	113900	1419091450	50200	50200	50200	50200	1
526	20231220	113800	1419041250	50200	50200	50200	50200	19
527	20231220	113700	1418087450	50200	50300	50300	50200	389
528	20231220	113600	1398520850	50300	50300	50400	50300	30
529	20231220	113500	1397011750	50200	50200	50200	50200	0
530	20231220	113400	1397011750	50200	50200	50200	50200	127
531	20231220	113300	1390636350	50200	50400	50400	50200	86
532	20231220	113200	1386317150	50200	50200	50200	50200	26
533	20231220	113100	1385011950	50200	50200	50300	50200	3
534	20231220	113000	1384861250	50300	50300	50300	50300	66
535	20231220	112900	1381541450	50300	50300	50300	50300	99
536	20231220	112800	1376561750	50300	50300	50400	50300	13
537	20231220	112700	1375907150	50300	50300	50300	50300	11
538	20231220	112600	1375353850	50300	50200	50300	50200	96
539	20231220	112500	1370525150	50200	50200	50200	50200	153
540	20231220	112400	1362844550	50200	50300	50300	50200	12
541	20231220	112300	1362241150	50200	50300	50300	50200	255
542	20231220	112200	1349414750	50300	50300	50300	50300	91
543	20231220	112100	1344837450	50300	50300	50300	50300	198
544	20231220	112000	1334878050	50500	50500	50500	50500	592
545	20231220	111900	1304982050	50500	50300	50500	50300	161
546	20231220	111800	1296866750	50300	50300	50300	50300	268
547	20231220	111700	1283386350	50200	50200	50200	50200	5
548	20231220	111600	1283135350	50200	50100	50200	50100	199
549	20231220	111500	1273147350	50100	50100	50200	50100	23
550	20231220	111400	1271993250	50100	50200	50200	50100	371
551	20231220	111300	1253406050	50200	50100	50200	50100	230
552	20231220	111200	1241881050	50000	50000	50000	50000	10
553	20231220	111100	1241381050	50000	50100	50100	50000	106
554	20231220	111000	1236080950	50000	50000	50100	50000	45
555	20231220	110900	1233829450	50000	50000	50000	50000	37
556	20231220	110800	1231979450	49950	49950	49950	49950	4
557	20231220	110700	1231779650	49950	49950	49950	49950	2
558	20231220	110600	1231679750	49950	50000	50000	49950	13
559	20231220	110500	1231029850	49950	49950	49950	49950	7
560	20231220	110400	1230680200	49950	49900	49950	49900	63
561	20231220	110300	1227533650	49900	49900	49900	49900	4
562	20231220	110200	1227334050	49900	49900	49900	49900	46
563	20231220	110100	1225038650	49900	49950	49950	49900	29
564	20231220	110000	1223591100	49900	49950	49950	49900	18
565	20231220	105900	1222692650	49950	49950	49950	49950	51
566	20231220	105800	1220145200	49950	49950	50000	49950	6
567	20231220	105700	1219845400	50000	50100	50100	49950	49
568	20231220	105600	1217390850	49950	50000	50000	49950	101
569	20231220	105500	1212345550	50000	50000	50100	50000	583
570	20231220	105400	1183154150	50000	50000	50000	50000	6
571	20231220	105300	1182854150	50000	50000	50000	50000	2
572	20231220	105200	1182754150	50000	50000	50100	50000	72
573	20231220	105100	1179148750	50000	50000	50000	50000	4
574	20231220	105000	1178948750	50000	50100	50100	50000	10
575	20231220	104900	1178447950	50100	49950	50100	49900	290
576	20231220	104800	1163955400	49900	49900	49900	49850	69
577	20231220	104700	1160512400	49850	49850	49850	49850	36
578	20231220	104600	1158717800	49850	49850	49850	49850	2
579	20231220	104500	1158618100	49850	49800	49850	49800	7
580	20231220	104400	1158269450	49800	49800	49800	49800	3
581	20231220	104300	1158120050	49800	49800	49800	49800	2
582	20231220	104200	1158020450	49800	49750	49800	49750	102
583	20231220	104100	1152940900	49750	49750	49750	49750	172
584	20231220	104000	1144383900	49750	49750	49750	49750	4
585	20231220	103900	1144184900	49750	49800	49800	49750	3
586	20231220	103800	1144035550	49750	49750	49750	49750	130
587	20231220	103700	1137568050	49750	49800	49800	49750	21
588	20231220	103600	1136522350	49750	49750	49750	49750	3
589	20231220	103500	1136373100	49800	49800	49800	49800	495
590	20231220	103400	1111722100	49800	49800	49800	49800	102
591	20231220	103300	1106642500	49800	49850	49850	49800	76
592	20231220	103200	1102853950	49850	49800	49850	49800	4
593	20231220	103100	1102654650	49900	49800	49900	49800	2
594	20231220	103000	1102554950	49800	49800	49800	49800	646
595	20231220	102900	1070384150	49800	49900	49900	49800	71
596	20231220	102800	1066846350	49850	49800	49900	49800	51
597	20231220	102700	1064303500	49800	49750	49850	49750	384
598	20231220	102600	1045174400	49750	49750	49800	49750	145
599	20231220	102500	1037956600	49850	49750	49850	49750	4
600	20231220	102400	1037757300	49750	49800	49800	49750	611
601	20231220	102300	1007339450	49750	49750	49750	49750	14
602	20231220	102200	1006642950	49750	49750	49800	49750	227
603	20231220	102100	995349200	49700	49800	49800	49700	603
604	20231220	102000	965349500	49750	49800	49800	49750	2554
605	20231220	101900	838166450	49850	49800	49850	49800	38
606	20231220	101800	836273900	49800	49850	49850	49800	3
607	20231220	101700	836124400	49850	49850	49850	49800	10
608	20231220	101600	835625950	49850	49800	49850	49800	4
609	20231220	101500	835426600	49800	49850	49850	49800	37
610	20231220	101400	833583850	49850	49850	49850	49850	535
611	20231220	101300	806914100	49850	49950	49950	49850	110
612	20231220	101200	801426800	49950	49900	49950	49900	108
613	20231220	101100	796032550	49950	49900	49950	49900	4
614	20231220	101000	795832850	49950	49950	50000	49950	107
615	20231220	100900	790488150	50000	49950	50000	49950	41
616	20231220	100800	788440150	50000	50100	50100	50000	128
617	20231220	100700	782033950	50000	50100	50100	50000	136
618	20231220	100600	775233450	50100	50200	50200	50100	199
619	20231220	100500	765258050	50100	50100	50100	50100	28
620	20231220	100400	763855250	50000	49900	50100	49900	11
621	20231220	100300	763305250	50500	49900	50500	49900	931
622	20231220	100200	716731800	49950	49900	49950	49900	3
623	20231220	100100	716582000	49950	49950	49950	49950	1
624	20231220	100000	716532050	49850	49850	49900	49850	76
625	20231220	095900	712739750	49900	49900	49900	49850	16
626	20231220	095800	711941450	49900	49850	49900	49850	8
627	20231220	095700	711542400	49850	49900	49900	49850	377
628	20231220	095600	692730600	49900	49900	49950	49900	4
629	20231220	095500	692530950	49900	49850	49900	49850	2
630	20231220	095400	692431200	49850	49900	49900	49850	183
631	20231220	095300	683299700	49950	49900	49950	49900	17
632	20231220	095200	682450850	49900	49850	49950	49850	30
633	20231220	095100	680955100	49850	49950	49950	49850	4
634	20231220	095000	680755500	49850	49850	49850	49850	3
635	20231220	094900	680605950	49800	49800	49800	49800	3
636	20231220	094800	680456550	49950	49950	49950	49800	646
637	20231220	094700	648253250	49850	49850	49850	49850	26
638	20231220	094600	646957150	49850	49900	49900	49850	262
639	20231220	094500	633886300	49900	49850	49900	49850	4
640	20231220	094400	633686750	49950	49850	49950	49850	44
641	20231220	094300	631491100	49900	49850	49900	49850	3
642	20231220	094200	631341450	49850	49850	49900	49850	10
643	20231220	094100	630842650	49800	49800	49850	49800	63
644	20231220	094000	627702600	49850	49850	49850	49800	62
645	20231220	093900	624614800	49850	49900	49950	49800	431
646	20231220	093800	603125100	49900	50000	50000	49900	326
647	20231220	093700	586846900	49950	49950	49950	49950	5
648	20231220	093600	586597150	49950	49950	49950	49950	203
649	20231220	093500	576457300	49950	50000	50000	49950	194
650	20231220	093400	566757350	49950	49900	49950	49900	82
651	20231220	093300	562663550	49900	49850	49900	49850	28
652	20231220	093200	561266900	49900	49850	49900	49850	15
653	20231220	093100	560518600	49850	49900	49950	49850	102
654	20231220	093000	555433750	49850	49900	49900	49850	1009
655	20231220	092900	505122900	49900	49900	49900	49900	245
656	20231220	092800	492897400	49900	49950	49950	49900	219
657	20231220	092700	481965300	49900	49900	49900	49900	102
658	20231220	092600	476875500	50000	49900	50000	49900	299
659	20231220	092500	461954500	49900	49900	49900	49850	543
660	20231220	092400	434862150	49900	49900	49900	49900	10
661	20231220	092300	434363150	49950	49950	49950	49900	9
662	20231220	092200	433913700	49950	49950	50000	49950	88
663	20231220	092100	429517850	50000	50000	50000	50000	5
664	20231220	092000	429267850	50000	50000	50100	50000	63
665	20231220	091900	426117450	50000	49850	50000	49800	526
666	20231220	091800	399879150	49900	49850	49900	49850	200
667	20231220	091700	389909100	49900	49950	49950	49900	258
668	20231220	091600	377034850	49950	50000	50000	49950	1318
669	20231220	091500	311162200	50000	50100	50100	50000	293
670	20231220	091400	296493800	50100	50300	50300	50100	200
671	20231220	091300	286448900	50300	50100	50300	50100	351
672	20231220	091200	268811700	50100	50100	50100	50100	7
673	20231220	091100	268461000	50100	50200	50200	50100	69
674	20231220	091000	264999000	50000	50300	50300	50000	16
675	20231220	090900	264195700	50000	50100	50200	50000	608
676	20231220	090800	233748600	50100	50200	50200	50100	145
677	20231220	090700	226474700	50200	50200	50300	50200	251
678	20231220	090600	213868900	50200	50200	50200	50200	305
679	20231220	090500	198557900	50200	50300	50300	50200	175
680	20231220	090400	189755800	50300	50500	50500	50300	457
681	20231220	090300	166729100	50500	50700	50800	50500	2063
682	20231220	090200	62198700	50700	50700	50800	50600	703
683	20231220	090100	26557300	50700	50400	50700	50400	293
684	20231220	090000	11715900	50400	50500	50500	50400	232