KissMeData/086790/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	195400	26606954950	41650	41650	41650	41650	57108
3	20231213	195300	26606954950	41650	41650	41650	41650	0
4	20231213	195200	26606954950	41650	41650	41650	41650	0
5	20231213	195100	26606954950	41650	41650	41650	41650	0
6	20231213	195000	26606954950	41650	41650	41650	41650	0
7	20231213	194900	26606954950	41650	41650	41650	41650	0
8	20231213	194800	26606954950	41650	41650	41650	41650	0
9	20231213	194700	26606954950	41650	41650	41650	41650	0
10	20231213	194600	26606954950	41650	41650	41650	41650	0
11	20231213	194500	26606954950	41650	41650	41650	41650	0
12	20231213	194400	26606954950	41650	41650	41650	41650	0
13	20231213	194300	26606954950	41650	41650	41650	41650	0
14	20231213	194200	26606954950	41650	41650	41650	41650	0
15	20231213	194100	26606954950	41650	41650	41650	41650	0
16	20231213	194000	26606954950	41650	41650	41650	41650	0
17	20231213	193900	26606954950	41650	41650	41650	41650	0
18	20231213	193800	26606954950	41650	41650	41650	41650	0
19	20231213	193700	26606954950	41650	41650	41650	41650	0
20	20231213	193600	26606954950	41650	41650	41650	41650	0
21	20231213	193500	26606954950	41650	41650	41650	41650	0
22	20231213	193400	26606954950	41650	41650	41650	41650	0
23	20231213	193300	26606954950	41650	41650	41650	41650	0
24	20231213	193200	26606954950	41650	41650	41650	41650	0
25	20231213	193100	26606954950	41650	41650	41650	41650	0
26	20231213	193000	26606954950	41650	41650	41650	41650	0
27	20231213	192900	26606954950	41650	41650	41650	41650	0
28	20231213	192800	26606954950	41650	41650	41650	41650	0
29	20231213	192700	26606954950	41650	41650	41650	41650	0
30	20231213	192600	26606954950	41650	41650	41650	41650	0
31	20231213	192500	26606954950	41650	41650	41650	41650	0
32	20231213	192400	26606954950	41650	41650	41650	41650	57108
33	20231213	192300	26606954950	41650	41650	41650	41650	0
34	20231213	192200	26606954950	41650	41650	41650	41650	0
35	20231213	192100	26606954950	41650	41650	41650	41650	0
36	20231213	192000	26606954950	41650	41650	41650	41650	0
37	20231213	191900	26606954950	41650	41650	41650	41650	0
38	20231213	191800	26606954950	41650	41650	41650	41650	0
39	20231213	191700	26606954950	41650	41650	41650	41650	0
40	20231213	191600	26606954950	41650	41650	41650	41650	0
41	20231213	191500	26606954950	41650	41650	41650	41650	0
42	20231213	191400	26606954950	41650	41650	41650	41650	0
43	20231213	191300	26606954950	41650	41650	41650	41650	0
44	20231213	191200	26606954950	41650	41650	41650	41650	0
45	20231213	191100	26606954950	41650	41650	41650	41650	0
46	20231213	191000	26606954950	41650	41650	41650	41650	0
47	20231213	190900	26606954950	41650	41650	41650	41650	0
48	20231213	190800	26606954950	41650	41650	41650	41650	0
49	20231213	190700	26606954950	41650	41650	41650	41650	0
50	20231213	190600	26606954950	41650	41650	41650	41650	0
51	20231213	190500	26606954950	41650	41650	41650	41650	0
52	20231213	190400	26606954950	41650	41650	41650	41650	0
53	20231213	190300	26606954950	41650	41650	41650	41650	0
54	20231213	190200	26606954950	41650	41650	41650	41650	0
55	20231213	190100	26606954950	41650	41650	41650	41650	0
56	20231213	190000	26606954950	41650	41650	41650	41650	0
57	20231213	185900	26606954950	41650	41650	41650	41650	0
58	20231213	185800	26606954950	41650	41650	41650	41650	0
59	20231213	185700	26606954950	41650	41650	41650	41650	0
60	20231213	185600	26606954950	41650	41650	41650	41650	0
61	20231213	185500	26606954950	41650	41650	41650	41650	0
62	20231213	185400	26606954950	41650	41650	41650	41650	57108
63	20231213	185300	26606954950	41650	41650	41650	41650	0
64	20231213	185200	26606954950	41650	41650	41650	41650	0
65	20231213	185100	26606954950	41650	41650	41650	41650	0
66	20231213	185000	26606954950	41650	41650	41650	41650	0
67	20231213	184900	26606954950	41650	41650	41650	41650	0
68	20231213	184800	26606954950	41650	41650	41650	41650	0
69	20231213	184700	26606954950	41650	41650	41650	41650	0
70	20231213	184600	26606954950	41650	41650	41650	41650	0
71	20231213	184500	26606954950	41650	41650	41650	41650	0
72	20231213	184400	26606954950	41650	41650	41650	41650	0
73	20231213	184300	26606954950	41650	41650	41650	41650	0
74	20231213	184200	26606954950	41650	41650	41650	41650	0
75	20231213	184100	26606954950	41650	41650	41650	41650	0
76	20231213	184000	26606954950	41650	41650	41650	41650	0
77	20231213	183900	26606954950	41650	41650	41650	41650	0
78	20231213	183800	26606954950	41650	41650	41650	41650	0
79	20231213	183700	26606954950	41650	41650	41650	41650	0
80	20231213	183600	26606954950	41650	41650	41650	41650	0
81	20231213	183500	26606954950	41650	41650	41650	41650	0
82	20231213	183400	26606954950	41650	41650	41650	41650	0
83	20231213	183300	26606954950	41650	41650	41650	41650	0
84	20231213	183200	26606954950	41650	41650	41650	41650	0
85	20231213	183100	26606954950	41650	41650	41650	41650	0
86	20231213	183000	26606954950	41650	41650	41650	41650	0
87	20231213	182900	26606954950	41650	41650	41650	41650	0
88	20231213	182800	26606954950	41650	41650	41650	41650	0
89	20231213	182700	26606954950	41650	41650	41650	41650	0
90	20231213	182600	26606954950	41650	41650	41650	41650	0
91	20231213	182500	26606954950	41650	41650	41650	41650	0
92	20231213	182400	26606954950	41650	41650	41650	41650	57108
93	20231213	182300	26606954950	41650	41650	41650	41650	0
94	20231213	182200	26606954950	41650	41650	41650	41650	0
95	20231213	182100	26606954950	41650	41650	41650	41650	0
96	20231213	182000	26606954950	41650	41650	41650	41650	0
97	20231213	181900	26606954950	41650	41650	41650	41650	0
98	20231213	181800	26606954950	41650	41650	41650	41650	0
99	20231213	181700	26606954950	41650	41650	41650	41650	0
100	20231213	181600	26606954950	41650	41650	41650	41650	0
101	20231213	181500	26606954950	41650	41650	41650	41650	0
102	20231213	181400	26606954950	41650	41650	41650	41650	0
103	20231213	181300	26606954950	41650	41650	41650	41650	0
104	20231213	181200	26606954950	41650	41650	41650	41650	0
105	20231213	181100	26606954950	41650	41650	41650	41650	0
106	20231213	181000	26606954950	41650	41650	41650	41650	0
107	20231213	180900	26606954950	41650	41650	41650	41650	0
108	20231213	180800	26606954950	41650	41650	41650	41650	0
109	20231213	180700	26606954950	41650	41650	41650	41650	0
110	20231213	180600	26606954950	41650	41650	41650	41650	0
111	20231213	180500	26606954950	41650	41650	41650	41650	0
112	20231213	180400	26606954950	41650	41650	41650	41650	0
113	20231213	180300	26606954950	41650	41650	41650	41650	0
114	20231213	180200	26606954950	41650	41650	41650	41650	0
115	20231213	180100	26606954950	41650	41650	41650	41650	0
116	20231213	180000	26606954950	41650	41650	41650	41650	0
117	20231213	175900	26606954950	41650	41650	41650	41650	0
118	20231213	175800	26606954950	41650	41650	41650	41650	0
119	20231213	175700	26606954950	41650	41650	41650	41650	0
120	20231213	175600	26606954950	41650	41650	41650	41650	0
121	20231213	175500	26606954950	41650	41650	41650	41650	0
122	20231213	175400	26606954950	41650	41650	41650	41650	57108
123	20231213	175300	26606954950	41650	41650	41650	41650	0
124	20231213	175200	26606954950	41650	41650	41650	41650	0
125	20231213	175100	26606954950	41650	41650	41650	41650	0
126	20231213	175000	26606954950	41650	41650	41650	41650	0
127	20231213	174900	26606954950	41650	41650	41650	41650	0
128	20231213	174800	26606954950	41650	41650	41650	41650	0
129	20231213	174700	26606954950	41650	41650	41650	41650	0
130	20231213	174600	26606954950	41650	41650	41650	41650	0
131	20231213	174500	26606954950	41650	41650	41650	41650	0
132	20231213	174400	26606954950	41650	41650	41650	41650	0
133	20231213	174300	26606954950	41650	41650	41650	41650	0
134	20231213	174200	26606954950	41650	41650	41650	41650	0
135	20231213	174100	26606954950	41650	41650	41650	41650	0
136	20231213	174000	26606954950	41650	41650	41650	41650	0
137	20231213	173900	26606954950	41650	41650	41650	41650	0
138	20231213	173800	26606954950	41650	41650	41650	41650	0
139	20231213	173700	26606954950	41650	41650	41650	41650	0
140	20231213	173600	26606954950	41650	41650	41650	41650	0
141	20231213	173500	26606954950	41650	41650	41650	41650	0
142	20231213	173400	26606954950	41650	41650	41650	41650	0
143	20231213	173300	26606954950	41650	41650	41650	41650	0
144	20231213	173200	26606954950	41650	41650	41650	41650	0
145	20231213	173100	26606954950	41650	41650	41650	41650	0
146	20231213	173000	26606954950	41650	41650	41650	41650	0
147	20231213	172900	26606954950	41650	41650	41650	41650	0
148	20231213	172800	26606954950	41650	41650	41650	41650	0
149	20231213	172700	26606954950	41650	41650	41650	41650	0
150	20231213	172600	26606954950	41650	41650	41650	41650	0
151	20231213	172500	26606954950	41650	41650	41650	41650	0
152	20231213	172400	26606954950	41650	41650	41650	41650	57108
153	20231213	172300	26606954950	41650	41650	41650	41650	0
154	20231213	172200	26606954950	41650	41650	41650	41650	0
155	20231213	172100	26606954950	41650	41650	41650	41650	0
156	20231213	172000	26606954950	41650	41650	41650	41650	0
157	20231213	171900	26606954950	41650	41650	41650	41650	0
158	20231213	171800	26606954950	41650	41650	41650	41650	0
159	20231213	171700	26606954950	41650	41650	41650	41650	0
160	20231213	171600	26606954950	41650	41650	41650	41650	0
161	20231213	171500	26606954950	41650	41650	41650	41650	0
162	20231213	171400	26606954950	41650	41650	41650	41650	0
163	20231213	171300	26606954950	41650	41650	41650	41650	0
164	20231213	171200	26606954950	41650	41650	41650	41650	0
165	20231213	171100	26606954950	41650	41650	41650	41650	0
166	20231213	171000	26606954950	41650	41650	41650	41650	0
167	20231213	170900	26606954950	41650	41650	41650	41650	0
168	20231213	170800	26606954950	41650	41650	41650	41650	0
169	20231213	170700	26606954950	41650	41650	41650	41650	0
170	20231213	170600	26606954950	41650	41650	41650	41650	0
171	20231213	170500	26606954950	41650	41650	41650	41650	0
172	20231213	170400	26606954950	41650	41650	41650	41650	0
173	20231213	170300	26606954950	41650	41650	41650	41650	0
174	20231213	170200	26606954950	41650	41650	41650	41650	0
175	20231213	170100	26606954950	41650	41650	41650	41650	0
176	20231213	170000	26606954950	41650	41650	41650	41650	0
177	20231213	165900	26606954950	41650	41650	41650	41650	0
178	20231213	165800	26606954950	41650	41650	41650	41650	0
179	20231213	165700	26606954950	41650	41650	41650	41650	0
180	20231213	165600	26606954950	41650	41650	41650	41650	0
181	20231213	165500	26606954950	41650	41650	41650	41650	0
182	20231213	165400	26606954950	41650	41650	41650	41650	57108
183	20231213	165300	26606954950	41650	41650	41650	41650	0
184	20231213	165200	26606954950	41650	41650	41650	41650	0
185	20231213	165100	26606954950	41650	41650	41650	41650	0
186	20231213	165000	26606954950	41650	41650	41650	41650	0
187	20231213	164900	26606954950	41650	41650	41650	41650	0
188	20231213	164800	26606954950	41650	41650	41650	41650	0
189	20231213	164700	26606954950	41650	41650	41650	41650	0
190	20231213	164600	26606954950	41650	41650	41650	41650	0
191	20231213	164500	26606954950	41650	41650	41650	41650	0
192	20231213	164400	26606954950	41650	41650	41650	41650	0
193	20231213	164300	26606954950	41650	41650	41650	41650	0
194	20231213	164200	26606954950	41650	41650	41650	41650	0
195	20231213	164100	26606954950	41650	41650	41650	41650	0
196	20231213	164000	26606954950	41650	41650	41650	41650	0
197	20231213	163900	26606954950	41650	41650	41650	41650	0
198	20231213	163800	26606954950	41650	41650	41650	41650	0
199	20231213	163700	26606954950	41650	41650	41650	41650	0
200	20231213	163600	26606954950	41650	41650	41650	41650	0
201	20231213	163500	26606954950	41650	41650	41650	41650	0
202	20231213	163400	26606954950	41650	41650	41650	41650	0
203	20231213	163300	26606954950	41650	41650	41650	41650	0
204	20231213	163200	26606954950	41650	41650	41650	41650	0
205	20231213	163100	26606954950	41650	41650	41650	41650	0
206	20231213	163000	26606954950	41650	41650	41650	41650	0
207	20231213	162900	26606954950	41650	41650	41650	41650	0
208	20231213	162800	26606954950	41650	41650	41650	41650	0
209	20231213	162700	26606954950	41650	41650	41650	41650	0
210	20231213	162600	26606954950	41650	41650	41650	41650	0
211	20231213	162500	26606954950	41650	41650	41650	41650	0
212	20231213	162400	26606954950	41650	41650	41650	41650	57108
213	20231213	162300	26606954950	41650	41650	41650	41650	0
214	20231213	162200	26606954950	41650	41650	41650	41650	0
215	20231213	162100	26606954950	41650	41650	41650	41650	0
216	20231213	162000	26606954950	41650	41650	41650	41650	0
217	20231213	161900	26606954950	41650	41650	41650	41650	0
218	20231213	161800	26606954950	41650	41650	41650	41650	0
219	20231213	161700	26606954950	41650	41650	41650	41650	0
220	20231213	161600	26606954950	41650	41650	41650	41650	0
221	20231213	161500	26606954950	41650	41650	41650	41650	0
222	20231213	161400	26606954950	41650	41650	41650	41650	0
223	20231213	161300	26606954950	41650	41650	41650	41650	0
224	20231213	161200	26606954950	41650	41650	41650	41650	0
225	20231213	161100	26606954950	41650	41650	41650	41650	0
226	20231213	161000	26606954950	41650	41650	41650	41650	0
227	20231213	160900	26606954950	41650	41650	41650	41650	0
228	20231213	160800	26606954950	41650	41650	41650	41650	0
229	20231213	160700	26606954950	41650	41650	41650	41650	0
230	20231213	160600	26606954950	41650	41650	41650	41650	0
231	20231213	160500	26606954950	41650	41650	41650	41650	0
232	20231213	160400	26606954950	41650	41650	41650	41650	0
233	20231213	160300	26606954950	41650	41650	41650	41650	0
234	20231213	160200	26606954950	41650	41650	41650	41650	0
235	20231213	160100	26606954950	41650	41650	41650	41650	0
236	20231213	160000	26606954950	41650	41650	41650	41650	0
237	20231213	155900	26606954950	41650	41650	41650	41650	0
238	20231213	155800	26606954950	41650	41650	41650	41650	0
239	20231213	155700	26606954950	41650	41650	41650	41650	0
240	20231213	155600	26606954950	41650	41650	41650	41650	0
241	20231213	155500	26606954950	41650	41650	41650	41650	0
242	20231213	155400	26606954950	41650	41650	41650	41650	57108
243	20231213	155300	26606954950	41650	41650	41650	41650	0
244	20231213	155200	26606954950	41650	41650	41650	41650	0
245	20231213	155100	26606954950	41650	41650	41650	41650	0
246	20231213	155000	26606954950	41650	41650	41650	41650	0
247	20231213	154900	26606954950	41650	41650	41650	41650	0
248	20231213	154800	26606954950	41650	41650	41650	41650	0
249	20231213	154700	26606954950	41650	41650	41650	41650	0
250	20231213	154600	26606954950	41650	41650	41650	41650	0
251	20231213	154500	26606954950	41650	41650	41650	41650	0
252	20231213	154400	26606954950	41650	41650	41650	41650	0
253	20231213	154300	26606954950	41650	41650	41650	41650	0
254	20231213	154200	26606954950	41650	41650	41650	41650	0
255	20231213	154100	26606954950	41650	41650	41650	41650	0
256	20231213	154000	26606954950	41650	41650	41650	41650	0
257	20231213	153900	26606954950	41650	41650	41650	41650	0
258	20231213	153800	26606954950	41650	41650	41650	41650	0
259	20231213	153700	26606954950	41650	41650	41650	41650	0
260	20231213	153600	26606954950	41650	41650	41650	41650	0
261	20231213	153500	26606954950	41650	41650	41650	41650	0
262	20231213	153400	26606954950	41650	41650	41650	41650	0
263	20231213	153300	26606954950	41650	41650	41650	41650	0
264	20231213	153200	26606954950	41650	41650	41650	41650	0
265	20231213	153100	26606954950	41650	41650	41650	41650	0
266	20231213	153000	26606954950	41650	41650	41650	41650	57108
267	20231213	152900	24228406750	41700	41700	41700	41700	0
268	20231213	152800	24228406750	41700	41700	41700	41700	0
269	20231213	152700	24228406750	41700	41700	41700	41700	0
270	20231213	152600	24228406750	41700	41700	41700	41700	0
271	20231213	152500	24228406750	41700	41700	41700	41700	0
272	20231213	152400	24228406750	41700	41700	41700	41700	0
273	20231213	152300	24228406750	41700	41700	41700	41700	0
274	20231213	152200	24228406750	41700	41700	41700	41700	0
275	20231213	152100	24228406750	41700	41700	41700	41700	0
276	20231213	152000	24228406750	41700	41700	41700	41700	0
277	20231213	151900	24228406750	41700	41650	41750	41600	7293
278	20231213	151800	23924484450	41700	41700	41700	41650	3293
279	20231213	151700	23787234300	41650	41750	41750	41650	4200
280	20231213	151600	23612076200	41700	41700	41750	41700	2949
281	20231213	151500	23488982700	41750	41700	41750	41700	3026
282	20231213	151400	23362745700	41700	41700	41750	41700	1594
283	20231213	151300	23296234850	41700	41650	41750	41650	1323
284	20231213	151200	23241054400	41700	41650	41700	41650	5557
285	20231213	151100	23009547000	41650	41700	41700	41650	3427
286	20231213	151000	22866767900	41650	41650	41700	41650	1506
287	20231213	150900	22803981950	41650	41700	41700	41650	1119
288	20231213	150800	22757332600	41700	41650	41700	41650	1172
289	20231213	150700	22708483250	41650	41700	41750	41650	4770
290	20231213	150600	22509535450	41700	41750	41800	41700	982
291	20231213	150500	22468533400	41750	41750	41750	41700	4324
292	20231213	150400	22288020650	41700	41650	41750	41650	4410
293	20231213	150300	22104235350	41700	41700	41700	41650	1500
294	20231213	150200	22041711450	41650	41700	41700	41650	1518
295	20231213	150100	21978452250	41650	41650	41700	41650	812
296	20231213	150000	21944610000	41650	41700	41700	41600	2022
297	20231213	145900	21860358500	41600	41650	41700	41600	4583
298	20231213	145800	21669448150	41700	41700	41700	41650	1318
299	20231213	145700	21614529150	41700	41700	41750	41650	1327
300	20231213	145600	21559222950	41650	41650	41750	41650	1402
301	20231213	145500	21500758350	41650	41700	41750	41650	5215
302	20231213	145400	21283407750	41650	41700	41700	41650	641
303	20231213	145300	21256690400	41700	41650	41700	41650	1556
304	20231213	145200	21191832350	41700	41700	41700	41650	2957
305	20231213	145100	21068634900	41650	41700	41700	41650	832
306	20231213	145000	21033967550	41700	41650	41700	41650	929
307	20231213	144900	20995258050	41700	41650	41700	41650	2117
308	20231213	144800	20907054800	41700	41700	41700	41650	1314
309	20231213	144700	20852303350	41700	41650	41700	41650	860
310	20231213	144600	20816470250	41700	41650	41700	41650	2978
311	20231213	144500	20692396200	41650	41700	41700	41650	1852
312	20231213	144400	20615218000	41650	41700	41700	41650	13862
313	20231213	144300	20037438550	41700	41750	41750	41700	2638
314	20231213	144200	19927411550	41750	41700	41750	41700	1420
315	20231213	144100	19868190850	41700	41700	41750	41700	1046
316	20231213	144000	19824569600	41750	41750	41750	41700	1175
317	20231213	143900	19775561000	41750	41750	41750	41700	1176
318	20231213	143800	19726516200	41700	41700	41750	41700	1313
319	20231213	143700	19671749350	41750	41700	41750	41700	595
320	20231213	143600	19646933300	41700	41750	41750	41700	917
321	20231213	143500	19608682800	41700	41700	41750	41700	1206
322	20231213	143400	19558364950	41700	41700	41750	41700	1496
323	20231213	143300	19495963600	41750	41750	41750	41700	1424
324	20231213	143200	19436547350	41700	41750	41750	41700	1996
325	20231213	143100	19353282500	41750	41750	41750	41700	1859
326	20231213	143000	19275715950	41750	41700	41750	41700	1050
327	20231213	142900	19231905850	41700	41750	41750	41700	1735
328	20231213	142800	19159528300	41750	41700	41750	41700	2213
329	20231213	142700	19067192850	41750	41700	41750	41700	1928
330	20231213	142600	18986766650	41700	41750	41750	41700	1386
331	20231213	142500	18928953150	41750	41700	41750	41700	1285
332	20231213	142400	18875339600	41700	41750	41750	41700	669
333	20231213	142300	18847428450	41700	41700	41750	41700	2726
334	20231213	142200	18733724900	41700	41750	41750	41700	1617
335	20231213	142100	18666256350	41700	41700	41750	41700	770
336	20231213	142000	18634143150	41700	41700	41750	41700	827
337	20231213	141900	18599643300	41700	41700	41750	41700	991
338	20231213	141800	18558313800	41700	41750	41800	41700	783
339	20231213	141700	18525636900	41800	41700	41800	41700	925
340	20231213	141600	18487046050	41700	41750	41800	41700	1381
341	20231213	141500	18429436100	41700	41750	41800	41700	1314
342	20231213	141400	18374564050	41750	41700	41800	41700	1312
343	20231213	141300	18319790250	41700	41700	41750	41700	1254
344	20231213	141200	18267475700	41700	41700	41750	41700	1311
345	20231213	141100	18212779450	41750	41750	41750	41700	1836
346	20231213	141000	18136174900	41750	41750	41800	41700	2549
347	20231213	140900	18029784950	41750	41750	41800	41750	2053
348	20231213	140800	17944068450	41800	41800	41800	41750	898
349	20231213	140700	17906574900	41800	41750	41800	41750	1227
350	20231213	140600	17855343100	41750	41750	41800	41750	776
351	20231213	140500	17822942650	41750	41750	41800	41750	773
352	20231213	140400	17790666950	41750	41800	41800	41750	947
353	20231213	140300	17751125550	41800	41750	41800	41750	903
354	20231213	140200	17713417800	41750	41800	41800	41750	187
355	20231213	140100	17705606950	41750	41750	41800	41750	2983
356	20231213	140000	17580975900	41750	41800	41800	41750	721
357	20231213	135900	17550870250	41750	41750	41800	41750	887
358	20231213	135800	17513837850	41800	41800	41800	41750	833
359	20231213	135700	17479053400	41750	41750	41800	41750	2690
360	20231213	135600	17366694150	41800	41750	41800	41750	568
361	20231213	135500	17342977350	41800	41750	41800	41750	607
362	20231213	135400	17317628900	41750	41750	41800	41750	882
363	20231213	135300	17280800450	41750	41750	41800	41750	648
364	20231213	135200	17253745000	41800	41750	41800	41750	662
365	20231213	135100	17226102500	41750	41750	41800	41750	1388
366	20231213	135000	17168148350	41750	41750	41800	41750	1516
367	20231213	134900	17104841800	41800	41750	41800	41750	1680
368	20231213	134800	17034683150	41750	41800	41800	41750	593
369	20231213	134700	17009919750	41800	41750	41800	41750	853
370	20231213	134600	16974304950	41750	41750	41800	41750	1144
371	20231213	134500	16926530550	41750	41800	41800	41750	645
372	20231213	134400	16899595950	41750	41800	41800	41750	1512
373	20231213	134300	16836450000	41800	41750	41800	41750	1467
374	20231213	134200	16775200350	41750	41750	41800	41750	679
375	20231213	134100	16746848400	41750	41750	41800	41750	851
376	20231213	134000	16711315700	41750	41750	41800	41750	2619
377	20231213	133900	16601900450	41750	41750	41800	41750	1173
378	20231213	133800	16552924150	41750	41800	41800	41750	522
379	20231213	133700	16531125350	41750	41750	41800	41750	1163
380	20231213	133600	16482567850	41750	41750	41800	41750	1160
381	20231213	133500	16434124800	41800	41750	41800	41750	2921
382	20231213	133400	16312071050	41750	41750	41800	41750	1163
383	20231213	133300	16263513500	41750	41750	41800	41750	2314
384	20231213	133200	16166859200	41750	41800	41850	41750	8957
385	20231213	133100	15792605100	41800	41800	41850	41800	1582
386	20231213	133000	15726473900	41800	41800	41850	41800	958
387	20231213	132900	15686419950	41800	41800	41850	41800	1702
388	20231213	132800	15615276250	41800	41850	41850	41800	1180
389	20231213	132700	15565948150	41800	41800	41850	41800	171
390	20231213	132600	15558798000	41800	41800	41850	41800	666
391	20231213	132500	15530959050	41850	41800	41850	41800	604
392	20231213	132400	15505708450	41850	41800	41850	41800	653
393	20231213	132300	15478409100	41850	41800	41850	41800	796
394	20231213	132200	15445134950	41850	41850	41850	41800	5726
395	20231213	132100	15205535800	41850	41850	41900	41850	3505
396	20231213	132000	15058846500	41900	41900	41900	41850	432
397	20231213	131900	15040762350	41900	41900	41900	41850	556
398	20231213	131800	15017482500	41900	41900	41900	41850	1119
399	20231213	131700	14970609900	41900	41850	41900	41850	755
400	20231213	131600	14938990750	41900	41850	41900	41850	1279
401	20231213	131500	14885418100	41900	41900	41900	41850	716
402	20231213	131400	14855431500	41900	41850	41900	41850	2839
403	20231213	131300	14736479550	41900	41850	41900	41850	4066
404	20231213	131200	14566131000	41850	41850	41900	41850	2960
405	20231213	131100	14442252750	41850	41800	41850	41800	4536
406	20231213	131000	14252468750	41800	41800	41800	41750	3195
407	20231213	130900	14118946100	41800	41750	41800	41750	951
408	20231213	130800	14079213400	41800	41800	41800	41750	1877
409	20231213	130700	14000805900	41800	41800	41800	41750	1706
410	20231213	130600	13929526350	41800	41800	41800	41750	1638
411	20231213	130500	13861071300	41800	41800	41800	41750	1686
412	20231213	130400	13790607550	41800	41800	41800	41750	1941
413	20231213	130300	13709516800	41800	41750	41800	41750	1131
414	20231213	130200	13662283150	41800	41750	41800	41750	707
415	20231213	130100	13632751850	41800	41800	41800	41750	828
416	20231213	130000	13598172750	41800	41750	41800	41750	1268
417	20231213	125900	13545226200	41750	41750	41800	41750	724
418	20231213	125800	13514980050	41800	41750	41800	41750	747
419	20231213	125700	13483786950	41750	41800	41800	41750	700
420	20231213	125600	13454548800	41750	41800	41800	41750	334
421	20231213	125500	13440594800	41800	41800	41800	41750	1258
422	20231213	125400	13388070850	41800	41750	41800	41750	695
423	20231213	125300	13359042300	41750	41750	41800	41750	724
424	20231213	125200	13328810900	41750	41750	41800	41750	825
425	20231213	125100	13294366750	41750	41800	41800	41750	211
426	20231213	125000	13285553550	41750	41750	41800	41750	548
427	20231213	124900	13262672150	41750	41750	41800	41750	650
428	20231213	124800	13235533350	41750	41800	41800	41750	1789
429	20231213	124700	13160840100	41750	41800	41800	41750	986
430	20231213	124600	13119669350	41800	41800	41800	41750	815
431	20231213	124500	13085622500	41750	41750	41800	41750	1247
432	20231213	124400	13033550800	41800	41800	41800	41750	242
433	20231213	124300	13023441000	41750	41800	41850	41750	8415
434	20231213	124200	12671793400	41850	41850	41850	41800	704
435	20231213	124100	12642362750	41850	41800	41850	41800	1098
436	20231213	124000	12596463350	41850	41800	41850	41800	459
437	20231213	123900	12577271300	41800	41800	41850	41800	489
438	20231213	123800	12556826600	41800	41800	41850	41800	697
439	20231213	123700	12527689300	41800	41800	41850	41800	780
440	20231213	123600	12495083950	41800	41800	41850	41800	200
441	20231213	123500	12486717800	41800	41800	41850	41800	865
442	20231213	123400	12450556450	41800	41800	41850	41800	628
443	20231213	123300	12424304250	41800	41850	41850	41800	490
444	20231213	123200	12403817950	41850	41800	41850	41800	361
445	20231213	123100	12388723500	41800	41850	41850	41800	1038
446	20231213	123000	12345316700	41850	41800	41850	41800	437
447	20231213	122900	12327045400	41800	41800	41850	41800	333
448	20231213	122800	12313123550	41800	41850	41900	41800	602
449	20231213	122700	12287946700	41850	41800	41850	41800	4415
450	20231213	122600	12103195050	41800	41800	41850	41800	619
451	20231213	122500	12077318450	41800	41800	41850	41800	1474
452	20231213	122400	12015689650	41850	41850	41900	41800	6293
453	20231213	122300	11752342750	41900	41850	41900	41850	763
454	20231213	122200	11720407450	41850	41850	41900	41850	826
455	20231213	122100	11685834000	41850	41850	41900	41850	1907
456	20231213	122000	11606023300	41900	41900	41950	41850	3734
457	20231213	121900	11449633400	41950	41900	41950	41900	480
458	20231213	121800	11429519200	41900	41950	41950	41900	753
459	20231213	121700	11397966150	41900	41900	41950	41900	1039
460	20231213	121600	11354428450	41950	41950	41950	41900	367
461	20231213	121500	11339050000	41900	41900	41950	41900	465
462	20231213	121400	11319563600	41900	41900	41950	41900	527
463	20231213	121300	11297480050	41900	41900	41950	41900	818
464	20231213	121200	11263204350	41900	41950	41950	41900	373
465	20231213	121100	11247573300	41900	41900	41950	41900	557
466	20231213	121000	11224232750	41950	41900	41950	41900	487
467	20231213	120900	11203825950	41900	41900	41950	41900	809
468	20231213	120800	11169920350	41900	41900	41950	41900	464
469	20231213	120700	11150476300	41900	41950	41950	41900	1214
470	20231213	120600	11099609200	41900	41900	41950	41900	787
471	20231213	120500	11066627550	41900	41900	41950	41900	1296
472	20231213	120400	11012297650	41900	41900	41950	41900	169
473	20231213	120300	11005216300	41900	41900	41950	41900	649
474	20231213	120200	10978019450	41900	41900	41950	41900	681
475	20231213	120100	10949483150	41900	41950	41950	41900	439
476	20231213	120000	10931086750	41950	41950	41950	41900	458
477	20231213	115900	10911891100	41950	41900	41950	41900	654
478	20231213	115800	10884486050	41950	41950	41950	41900	32
479	20231213	115700	10883144500	41900	41900	41950	41900	924
480	20231213	115600	10844421650	41900	41950	41950	41900	390
481	20231213	115500	10828076500	41950	41900	41950	41900	830
482	20231213	115400	10793299300	41900	41950	41950	41900	418
483	20231213	115300	10775782150	41950	41850	41950	41850	1246
484	20231213	115200	10723569900	41850	41850	41900	41850	2363
485	20231213	115100	10624591850	41850	41850	41900	41850	291
486	20231213	115000	10612401600	41850	41900	41900	41850	687
487	20231213	114900	10583645950	41850	41900	41900	41850	482
488	20231213	114800	10563473700	41850	41900	41900	41850	631
489	20231213	114700	10537063850	41850	41850	41900	41850	551
490	20231213	114600	10514002250	41900	41900	41900	41850	2001
491	20231213	114500	10430180150	41900	41900	41950	41900	1489
492	20231213	114400	10367788550	41900	41900	41950	41900	1214
493	20231213	114300	10316919700	41900	41900	41950	41900	524
494	20231213	114200	10294960850	41900	41950	41950	41900	1569
495	20231213	114100	10229167300	41900	41900	41950	41900	756
496	20231213	114000	10197488500	41900	41900	41900	41900	1778
497	20231213	113900	10122990300	41950	41900	41950	41900	369
498	20231213	113800	10107524800	41900	41950	41950	41900	134
499	20231213	113700	10101907650	41900	41900	41900	41900	296
500	20231213	113600	10089505250	41900	42000	42000	41900	7299
501	20231213	113500	9783122950	42050	42000	42050	42000	822
502	20231213	113400	9748596350	42000	42000	42000	42000	525
503	20231213	113300	9726546350	42000	42050	42050	42000	625
504	20231213	113200	9700286350	42000	42000	42050	42000	48
505	20231213	113100	9698269950	42000	42000	42050	42000	1256
506	20231213	113000	9645517800	42000	42050	42050	42000	109
507	20231213	112900	9640936900	42050	42050	42050	42000	101
508	20231213	112800	9636690900	42000	42000	42050	42000	566
509	20231213	112700	9612912050	42050	42000	42050	42000	131
510	20231213	112600	9607407000	42050	42000	42050	42000	185
511	20231213	112500	9599631800	42000	42000	42050	42000	155
512	20231213	112400	9593116550	42000	42000	42000	42000	50
513	20231213	112300	9591016550	42000	42000	42050	42000	127
514	20231213	112200	9585682300	42050	42000	42050	42000	90
515	20231213	112100	9581900750	42000	42050	42050	42000	139
516	20231213	112000	9576062650	42000	42050	42050	42000	129
517	20231213	111900	9570644500	42050	42000	42050	42000	760
518	20231213	111800	9538722600	42000	42000	42000	41950	980
519	20231213	111700	9497563650	41950	41950	42000	41950	162
520	20231213	111600	9490760800	42000	42000	42000	41950	198
521	20231213	111500	9482451950	42000	42000	42000	41950	3175
522	20231213	111400	9349225950	42000	42000	42050	42000	1138
523	20231213	111300	9301429800	42050	42000	42050	42000	556
524	20231213	111200	9278051700	42000	42000	42050	41950	966
525	20231213	111100	9237478550	42000	42150	42150	41950	27641
526	20231213	111000	8074681600	42100	42100	42150	42100	451
527	20231213	110900	8055692750	42100	42150	42150	42100	586
528	20231213	110800	8031013550	42150	42100	42150	42100	280
529	20231213	110700	8019217150	42150	42100	42150	42100	418
530	20231213	110600	8001602600	42150	42100	42150	42100	273
531	20231213	110500	7990101100	42150	42100	42150	42100	508
532	20231213	110400	7968698500	42150	42100	42150	42100	376
533	20231213	110300	7952855300	42100	42100	42150	42100	856
534	20231213	110200	7916806100	42150	42100	42150	42100	343
535	20231213	110100	7902352350	42150	42150	42150	42100	173
536	20231213	110000	7895061700	42150	42150	42150	42100	344
537	20231213	105900	7880567950	42100	42100	42150	42100	401
538	20231213	105800	7863675400	42150	42150	42150	42100	490
539	20231213	105700	7843036450	42100	42150	42150	42100	737
540	20231213	105600	7811994050	42100	42150	42150	42100	263
541	20231213	105500	7800912100	42150	42150	42150	42150	281
542	20231213	105400	7789067950	42100	42150	42150	42100	286
543	20231213	105300	7777019050	42100	42100	42150	42100	465
544	20231213	105200	7757424750	42100	42100	42150	42100	509
545	20231213	105100	7735980600	42150	42150	42150	42100	467
546	20231213	105000	7716305050	42150	42150	42150	42100	1382
547	20231213	104900	7658054250	42150	42150	42150	42100	342
548	20231213	104800	7643641300	42150	42150	42150	42100	339
549	20231213	104700	7629361050	42150	42150	42150	42100	248
550	20231213	104600	7618910000	42150	42150	42150	42100	567
551	20231213	104500	7595013650	42100	42150	42150	42100	430
552	20231213	104400	7576902650	42100	42100	42150	42100	373
553	20231213	104300	7561194700	42100	42150	42150	42100	768
554	20231213	104200	7528856150	42100	42150	42150	42100	1425
555	20231213	104100	7468796250	42100	42150	42150	42100	167
556	20231213	104000	7461761550	42150	42150	42150	42100	481
557	20231213	103900	7441498750	42100	42100	42150	42100	670
558	20231213	103800	7413279750	42100	42150	42150	42100	452
559	20231213	103700	7394233600	42100	42100	42150	42100	361
560	20231213	103600	7379019500	42150	42150	42150	42100	307
561	20231213	103500	7366079500	42150	42150	42150	42100	534
562	20231213	103400	7343575200	42150	42150	42150	42100	921
563	20231213	103300	7304755750	42150	42150	42150	42100	225
564	20231213	103200	7295272750	42150	42150	42150	42100	497
565	20231213	103100	7274330100	42150	42150	42150	42100	450
566	20231213	103000	7255371700	42150	42100	42150	42100	302
567	20231213	102900	7242642700	42100	42150	42150	42100	651
568	20231213	102800	7215206400	42150	42150	42150	42100	312
569	20231213	102700	7202056550	42150	42150	42150	42100	443
570	20231213	102600	7183385500	42150	42150	42150	42100	175
571	20231213	102500	7176009850	42150	42150	42150	42100	377
572	20231213	102400	7160125550	42150	42150	42150	42100	319
573	20231213	102300	7146682750	42150	42150	42150	42100	1958
574	20231213	102200	7064218700	42150	42150	42150	42100	342
575	20231213	102100	7049804100	42150	42150	42150	42100	626
576	20231213	102000	7023418350	42100	42150	42150	42100	460
577	20231213	101900	7004032100	42150	42150	42150	42100	380
578	20231213	101800	6988020800	42150	42150	42150	42100	878
579	20231213	101700	6951014150	42150	42100	42150	42100	332
580	20231213	101600	6937022450	42150	42150	42150	42100	414
581	20231213	101500	6919573750	42150	42150	42150	42100	846
582	20231213	101400	6883941050	42150	42150	42150	42100	339
583	20231213	101300	6869653050	42150	42100	42150	42100	458
584	20231213	101200	6850353350	42150	42150	42150	42100	357
585	20231213	101100	6835307000	42150	42150	42150	42100	1767
586	20231213	101000	6760828000	42150	42100	42150	42100	445
587	20231213	100900	6742075500	42100	42150	42150	42100	370
588	20231213	100800	6726481800	42150	42100	42150	42100	5113
589	20231213	100700	6510970400	42100	42150	42150	42100	314
590	20231213	100600	6497739350	42150	42100	42150	42100	440
591	20231213	100500	6479209800	42100	42150	42150	42100	978
592	20231213	100400	6438002350	42150	42100	42150	42100	893
593	20231213	100300	6400383650	42100	42150	42150	42100	10826
594	20231213	100200	5944193300	42200	42200	42200	42150	940
595	20231213	100100	5904558950	42150	42150	42200	42150	762
596	20231213	100000	5872434650	42150	42200	42200	42150	462
597	20231213	095900	5852944450	42150	42200	42200	42150	672
598	20231213	095800	5824600250	42200	42150	42200	42150	723
599	20231213	095700	5794111700	42150	42200	42200	42150	575
600	20231213	095600	5769867400	42200	42150	42200	42150	2236
601	20231213	095500	5675595050	42150	42150	42200	42150	2003
602	20231213	095400	5591112150	42150	42150	42150	42100	4878
603	20231213	095300	5385510250	42150	42100	42150	42100	169
604	20231213	095200	5378394050	42100	42100	42150	42100	170
605	20231213	095100	5371233300	42150	42100	42150	42100	115
606	20231213	095000	5366389750	42100	42100	42150	42100	556
607	20231213	094900	5342978500	42100	42100	42150	42100	115
608	20231213	094800	5338134900	42150	42150	42150	42100	344
609	20231213	094700	5323642700	42100	42150	42150	42100	8720
610	20231213	094600	4956151200	42150	42100	42150	42100	318
611	20231213	094500	4942761750	42100	42150	42150	42100	138
612	20231213	094400	4936950100	42100	42100	42150	42100	414
613	20231213	094300	4919516450	42150	42050	42150	42050	829
614	20231213	094200	4884622850	42100	42150	42150	42050	279
615	20231213	094100	4872876800	42150	42150	42150	42050	379
616	20231213	094000	4856918200	42100	42100	42150	42100	1698
617	20231213	093900	4785431750	42100	42100	42100	42100	1570
618	20231213	093800	4719334750	42100	42100	42150	42100	380
619	20231213	093700	4703335400	42100	42150	42150	42100	2718
620	20231213	093600	4588898800	42100	42100	42150	42100	160
621	20231213	093500	4582160250	42100	42050	42150	42050	734
622	20231213	093400	4551262600	42100	42050	42100	42050	2435
623	20231213	093300	4448767150	42100	42100	42150	42050	6130
624	20231213	093200	4190707200	42100	42150	42150	42100	280
625	20231213	093100	4178906700	42150	42100	42150	42100	1259
626	20231213	093000	4125856600	42100	42100	42150	42050	5339
627	20231213	092900	3901087200	42100	42050	42100	42050	296
628	20231213	092800	3888632200	42100	42100	42100	42050	172
629	20231213	092700	3881391400	42100	42050	42100	42050	1604
630	20231213	092600	3813936650	42050	42050	42100	42050	322
631	20231213	092500	3800386100	42050	42100	42100	42050	394
632	20231213	092400	3783804650	42050	42100	42100	42050	1721
633	20231213	092300	3711371100	42100	42100	42150	42100	2431
634	20231213	092200	3609019700	42150	42100	42150	42100	160
635	20231213	092100	3602280250	42100	42100	42100	42100	113
636	20231213	092000	3597522950	42100	42100	42100	42050	3073
637	20231213	091900	3468157850	42150	42100	42150	42100	607
638	20231213	091800	3442593950	42100	42100	42100	42050	1122
639	20231213	091700	3395358150	42050	42050	42100	42050	1589
640	20231213	091600	3328482700	42100	42100	42150	42050	1601
641	20231213	091500	3261082650	42150	42150	42150	42100	3232
642	20231213	091400	3124857000	42150	42200	42200	42100	2662
643	20231213	091300	3012655300	42150	42200	42200	42150	2401
644	20231213	091200	2911406950	42200	42150	42200	42150	7429
645	20231213	091100	2598199150	42150	42100	42150	42100	804
646	20231213	091000	2564315150	42100	42100	42150	42100	398
647	20231213	090900	2547558050	42100	42150	42150	42100	1377
648	20231213	090800	2489580600	42100	42150	42150	42100	1950
649	20231213	090700	2407445950	42100	42100	42150	42100	2639
650	20231213	090600	2296335900	42100	42100	42100	42000	5335
651	20231213	090500	2071968150	42100	42100	42100	42050	927
652	20231213	090400	2032954450	42100	42100	42100	42050	526
653	20231213	090300	2010822150	42100	42000	42150	42000	5157
654	20231213	090200	1793835950	42050	42050	42050	41950	3995
655	20231213	090100	1626017500	42000	41950	42050	41950	2011
656	20231213	090000	1541534250	42000	41700	42050	41700	36930