KissMeData/058470/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	193500	16565635000	202000	202000	202000	202000	1494
3	20231221	193400	16565635000	202000	202000	202000	202000	0
4	20231221	193300	16565635000	202000	202000	202000	202000	0
5	20231221	193200	16565635000	202000	202000	202000	202000	0
6	20231221	193100	16565635000	202000	202000	202000	202000	0
7	20231221	193000	16565635000	202000	202000	202000	202000	0
8	20231221	192900	16565635000	202000	202000	202000	202000	0
9	20231221	192800	16565635000	202000	202000	202000	202000	0
10	20231221	192700	16565635000	202000	202000	202000	202000	0
11	20231221	192600	16565635000	202000	202000	202000	202000	0
12	20231221	192500	16565635000	202000	202000	202000	202000	0
13	20231221	192400	16565635000	202000	202000	202000	202000	0
14	20231221	192300	16565635000	202000	202000	202000	202000	0
15	20231221	192200	16565635000	202000	202000	202000	202000	0
16	20231221	192100	16565635000	202000	202000	202000	202000	0
17	20231221	192000	16565635000	202000	202000	202000	202000	0
18	20231221	191900	16565635000	202000	202000	202000	202000	0
19	20231221	191800	16565635000	202000	202000	202000	202000	0
20	20231221	191700	16565635000	202000	202000	202000	202000	0
21	20231221	191600	16565635000	202000	202000	202000	202000	0
22	20231221	191500	16565635000	202000	202000	202000	202000	0
23	20231221	191400	16565635000	202000	202000	202000	202000	0
24	20231221	191300	16565635000	202000	202000	202000	202000	0
25	20231221	191200	16565635000	202000	202000	202000	202000	0
26	20231221	191100	16565635000	202000	202000	202000	202000	0
27	20231221	191000	16565635000	202000	202000	202000	202000	0
28	20231221	190900	16565635000	202000	202000	202000	202000	0
29	20231221	190800	16565635000	202000	202000	202000	202000	0
30	20231221	190700	16565635000	202000	202000	202000	202000	0
31	20231221	190600	16565635000	202000	202000	202000	202000	0
32	20231221	190500	16565635000	202000	202000	202000	202000	1494
33	20231221	190400	16565635000	202000	202000	202000	202000	0
34	20231221	190300	16565635000	202000	202000	202000	202000	0
35	20231221	190200	16565635000	202000	202000	202000	202000	0
36	20231221	190100	16565635000	202000	202000	202000	202000	0
37	20231221	190000	16565635000	202000	202000	202000	202000	0
38	20231221	185900	16565635000	202000	202000	202000	202000	0
39	20231221	185800	16565635000	202000	202000	202000	202000	0
40	20231221	185700	16565635000	202000	202000	202000	202000	0
41	20231221	185600	16565635000	202000	202000	202000	202000	0
42	20231221	185500	16565635000	202000	202000	202000	202000	0
43	20231221	185400	16565635000	202000	202000	202000	202000	0
44	20231221	185300	16565635000	202000	202000	202000	202000	0
45	20231221	185200	16565635000	202000	202000	202000	202000	0
46	20231221	185100	16565635000	202000	202000	202000	202000	0
47	20231221	185000	16565635000	202000	202000	202000	202000	0
48	20231221	184900	16565635000	202000	202000	202000	202000	0
49	20231221	184800	16565635000	202000	202000	202000	202000	0
50	20231221	184700	16565635000	202000	202000	202000	202000	0
51	20231221	184600	16565635000	202000	202000	202000	202000	0
52	20231221	184500	16565635000	202000	202000	202000	202000	0
53	20231221	184400	16565635000	202000	202000	202000	202000	0
54	20231221	184300	16565635000	202000	202000	202000	202000	0
55	20231221	184200	16565635000	202000	202000	202000	202000	0
56	20231221	184100	16565635000	202000	202000	202000	202000	0
57	20231221	184000	16565635000	202000	202000	202000	202000	0
58	20231221	183900	16565635000	202000	202000	202000	202000	0
59	20231221	183800	16565635000	202000	202000	202000	202000	0
60	20231221	183700	16565635000	202000	202000	202000	202000	0
61	20231221	183600	16565635000	202000	202000	202000	202000	0
62	20231221	183500	16565635000	202000	202000	202000	202000	1494
63	20231221	183400	16565635000	202000	202000	202000	202000	0
64	20231221	183300	16565635000	202000	202000	202000	202000	0
65	20231221	183200	16565635000	202000	202000	202000	202000	0
66	20231221	183100	16565635000	202000	202000	202000	202000	0
67	20231221	183000	16565635000	202000	202000	202000	202000	0
68	20231221	182900	16565635000	202000	202000	202000	202000	0
69	20231221	182800	16565635000	202000	202000	202000	202000	0
70	20231221	182700	16565635000	202000	202000	202000	202000	0
71	20231221	182600	16565635000	202000	202000	202000	202000	0
72	20231221	182500	16565635000	202000	202000	202000	202000	0
73	20231221	182400	16565635000	202000	202000	202000	202000	0
74	20231221	182300	16565635000	202000	202000	202000	202000	0
75	20231221	182200	16565635000	202000	202000	202000	202000	0
76	20231221	182100	16565635000	202000	202000	202000	202000	0
77	20231221	182000	16565635000	202000	202000	202000	202000	0
78	20231221	181900	16565635000	202000	202000	202000	202000	0
79	20231221	181800	16565635000	202000	202000	202000	202000	0
80	20231221	181700	16565635000	202000	202000	202000	202000	0
81	20231221	181600	16565635000	202000	202000	202000	202000	0
82	20231221	181500	16565635000	202000	202000	202000	202000	0
83	20231221	181400	16565635000	202000	202000	202000	202000	0
84	20231221	181300	16565635000	202000	202000	202000	202000	0
85	20231221	181200	16565635000	202000	202000	202000	202000	0
86	20231221	181100	16565635000	202000	202000	202000	202000	0
87	20231221	181000	16565635000	202000	202000	202000	202000	0
88	20231221	180900	16565635000	202000	202000	202000	202000	0
89	20231221	180800	16565635000	202000	202000	202000	202000	0
90	20231221	180700	16565635000	202000	202000	202000	202000	0
91	20231221	180600	16565635000	202000	202000	202000	202000	0
92	20231221	180500	16565635000	202000	202000	202000	202000	1494
93	20231221	180400	16565635000	202000	202000	202000	202000	0
94	20231221	180300	16565635000	202000	202000	202000	202000	0
95	20231221	180200	16565635000	202000	202000	202000	202000	0
96	20231221	180100	16565635000	202000	202000	202000	202000	0
97	20231221	180000	16565635000	202000	202000	202000	202000	0
98	20231221	175900	16565635000	202000	202000	202000	202000	0
99	20231221	175800	16565635000	202000	202000	202000	202000	0
100	20231221	175700	16565635000	202000	202000	202000	202000	0
101	20231221	175600	16565635000	202000	202000	202000	202000	0
102	20231221	175500	16565635000	202000	202000	202000	202000	0
103	20231221	175400	16565635000	202000	202000	202000	202000	0
104	20231221	175300	16565635000	202000	202000	202000	202000	0
105	20231221	175200	16565635000	202000	202000	202000	202000	0
106	20231221	175100	16565635000	202000	202000	202000	202000	0
107	20231221	175000	16565635000	202000	202000	202000	202000	0
108	20231221	174900	16565635000	202000	202000	202000	202000	0
109	20231221	174800	16565635000	202000	202000	202000	202000	0
110	20231221	174700	16565635000	202000	202000	202000	202000	0
111	20231221	174600	16565635000	202000	202000	202000	202000	0
112	20231221	174500	16565635000	202000	202000	202000	202000	0
113	20231221	174400	16565635000	202000	202000	202000	202000	0
114	20231221	174300	16565635000	202000	202000	202000	202000	0
115	20231221	174200	16565635000	202000	202000	202000	202000	0
116	20231221	174100	16565635000	202000	202000	202000	202000	0
117	20231221	174000	16565635000	202000	202000	202000	202000	0
118	20231221	173900	16565635000	202000	202000	202000	202000	0
119	20231221	173800	16565635000	202000	202000	202000	202000	0
120	20231221	173700	16565635000	202000	202000	202000	202000	0
121	20231221	173600	16565635000	202000	202000	202000	202000	0
122	20231221	173500	16565635000	202000	202000	202000	202000	1494
123	20231221	173400	16565635000	202000	202000	202000	202000	0
124	20231221	173300	16565635000	202000	202000	202000	202000	0
125	20231221	173200	16565635000	202000	202000	202000	202000	0
126	20231221	173100	16565635000	202000	202000	202000	202000	0
127	20231221	173000	16565635000	202000	202000	202000	202000	0
128	20231221	172900	16565635000	202000	202000	202000	202000	0
129	20231221	172800	16565635000	202000	202000	202000	202000	0
130	20231221	172700	16565635000	202000	202000	202000	202000	0
131	20231221	172600	16565635000	202000	202000	202000	202000	0
132	20231221	172500	16565635000	202000	202000	202000	202000	0
133	20231221	172400	16565635000	202000	202000	202000	202000	0
134	20231221	172300	16565635000	202000	202000	202000	202000	0
135	20231221	172200	16565635000	202000	202000	202000	202000	0
136	20231221	172100	16565635000	202000	202000	202000	202000	0
137	20231221	172000	16565635000	202000	202000	202000	202000	0
138	20231221	171900	16565635000	202000	202000	202000	202000	0
139	20231221	171800	16565635000	202000	202000	202000	202000	0
140	20231221	171700	16565635000	202000	202000	202000	202000	0
141	20231221	171600	16565635000	202000	202000	202000	202000	0
142	20231221	171500	16565635000	202000	202000	202000	202000	0
143	20231221	171400	16565635000	202000	202000	202000	202000	0
144	20231221	171300	16565635000	202000	202000	202000	202000	0
145	20231221	171200	16565635000	202000	202000	202000	202000	0
146	20231221	171100	16565635000	202000	202000	202000	202000	0
147	20231221	171000	16565635000	202000	202000	202000	202000	0
148	20231221	170900	16565635000	202000	202000	202000	202000	0
149	20231221	170800	16565635000	202000	202000	202000	202000	0
150	20231221	170700	16565635000	202000	202000	202000	202000	0
151	20231221	170600	16565635000	202000	202000	202000	202000	0
152	20231221	170500	16565635000	202000	202000	202000	202000	1494
153	20231221	170400	16565635000	202000	202000	202000	202000	0
154	20231221	170300	16565635000	202000	202000	202000	202000	0
155	20231221	170200	16565635000	202000	202000	202000	202000	0
156	20231221	170100	16565635000	202000	202000	202000	202000	0
157	20231221	170000	16565635000	202000	202000	202000	202000	0
158	20231221	165900	16565635000	202000	202000	202000	202000	0
159	20231221	165800	16565635000	202000	202000	202000	202000	0
160	20231221	165700	16565635000	202000	202000	202000	202000	0
161	20231221	165600	16565635000	202000	202000	202000	202000	0
162	20231221	165500	16565635000	202000	202000	202000	202000	0
163	20231221	165400	16565635000	202000	202000	202000	202000	0
164	20231221	165300	16565635000	202000	202000	202000	202000	0
165	20231221	165200	16565635000	202000	202000	202000	202000	0
166	20231221	165100	16565635000	202000	202000	202000	202000	0
167	20231221	165000	16565635000	202000	202000	202000	202000	0
168	20231221	164900	16565635000	202000	202000	202000	202000	0
169	20231221	164800	16565635000	202000	202000	202000	202000	0
170	20231221	164700	16565635000	202000	202000	202000	202000	0
171	20231221	164600	16565635000	202000	202000	202000	202000	0
172	20231221	164500	16565635000	202000	202000	202000	202000	0
173	20231221	164400	16565635000	202000	202000	202000	202000	0
174	20231221	164300	16565635000	202000	202000	202000	202000	0
175	20231221	164200	16565635000	202000	202000	202000	202000	0
176	20231221	164100	16565635000	202000	202000	202000	202000	0
177	20231221	164000	16565635000	202000	202000	202000	202000	0
178	20231221	163900	16565635000	202000	202000	202000	202000	0
179	20231221	163800	16565635000	202000	202000	202000	202000	0
180	20231221	163700	16565635000	202000	202000	202000	202000	0
181	20231221	163600	16565635000	202000	202000	202000	202000	0
182	20231221	163500	16565635000	202000	202000	202000	202000	1494
183	20231221	163400	16565635000	202000	202000	202000	202000	0
184	20231221	163300	16565635000	202000	202000	202000	202000	0
185	20231221	163200	16565635000	202000	202000	202000	202000	0
186	20231221	163100	16565635000	202000	202000	202000	202000	0
187	20231221	163000	16565635000	202000	202000	202000	202000	0
188	20231221	162900	16565635000	202000	202000	202000	202000	0
189	20231221	162800	16565635000	202000	202000	202000	202000	0
190	20231221	162700	16565635000	202000	202000	202000	202000	0
191	20231221	162600	16565635000	202000	202000	202000	202000	0
192	20231221	162500	16565635000	202000	202000	202000	202000	0
193	20231221	162400	16565635000	202000	202000	202000	202000	0
194	20231221	162300	16565635000	202000	202000	202000	202000	0
195	20231221	162200	16565635000	202000	202000	202000	202000	0
196	20231221	162100	16565635000	202000	202000	202000	202000	0
197	20231221	162000	16565635000	202000	202000	202000	202000	0
198	20231221	161900	16565635000	202000	202000	202000	202000	0
199	20231221	161800	16565635000	202000	202000	202000	202000	0
200	20231221	161700	16565635000	202000	202000	202000	202000	0
201	20231221	161600	16565635000	202000	202000	202000	202000	0
202	20231221	161500	16565635000	202000	202000	202000	202000	0
203	20231221	161400	16565635000	202000	202000	202000	202000	0
204	20231221	161300	16565635000	202000	202000	202000	202000	0
205	20231221	161200	16565635000	202000	202000	202000	202000	0
206	20231221	161100	16565635000	202000	202000	202000	202000	0
207	20231221	161000	16565635000	202000	202000	202000	202000	0
208	20231221	160900	16565635000	202000	202000	202000	202000	0
209	20231221	160800	16565635000	202000	202000	202000	202000	0
210	20231221	160700	16565635000	202000	202000	202000	202000	0
211	20231221	160600	16565635000	202000	202000	202000	202000	0
212	20231221	160500	16565635000	202000	202000	202000	202000	1494
213	20231221	160400	16565635000	202000	202000	202000	202000	0
214	20231221	160300	16565635000	202000	202000	202000	202000	0
215	20231221	160200	16565635000	202000	202000	202000	202000	0
216	20231221	160100	16565635000	202000	202000	202000	202000	0
217	20231221	160000	16565635000	202000	202000	202000	202000	0
218	20231221	155900	16565635000	202000	202000	202000	202000	0
219	20231221	155800	16565635000	202000	202000	202000	202000	0
220	20231221	155700	16565635000	202000	202000	202000	202000	0
221	20231221	155600	16565635000	202000	202000	202000	202000	0
222	20231221	155500	16565635000	202000	202000	202000	202000	0
223	20231221	155400	16565635000	202000	202000	202000	202000	0
224	20231221	155300	16565635000	202000	202000	202000	202000	0
225	20231221	155200	16565635000	202000	202000	202000	202000	0
226	20231221	155100	16565635000	202000	202000	202000	202000	0
227	20231221	155000	16565635000	202000	202000	202000	202000	0
228	20231221	154900	16565635000	202000	202000	202000	202000	0
229	20231221	154800	16565635000	202000	202000	202000	202000	0
230	20231221	154700	16565635000	202000	202000	202000	202000	0
231	20231221	154600	16565635000	202000	202000	202000	202000	0
232	20231221	154500	16565635000	202000	202000	202000	202000	0
233	20231221	154400	16565635000	202000	202000	202000	202000	0
234	20231221	154300	16565635000	202000	202000	202000	202000	0
235	20231221	154200	16565635000	202000	202000	202000	202000	0
236	20231221	154100	16565635000	202000	202000	202000	202000	0
237	20231221	154000	16565635000	202000	202000	202000	202000	0
238	20231221	153900	16565635000	202000	202000	202000	202000	0
239	20231221	153800	16565635000	202000	202000	202000	202000	0
240	20231221	153700	16565635000	202000	202000	202000	202000	0
241	20231221	153600	16565635000	202000	202000	202000	202000	0
242	20231221	153500	16565635000	202000	202000	202000	202000	1494
243	20231221	153400	16565635000	202000	202000	202000	202000	0
244	20231221	153300	16565635000	202000	202000	202000	202000	0
245	20231221	153200	16565635000	202000	202000	202000	202000	0
246	20231221	153100	16565635000	202000	202000	202000	202000	0
247	20231221	153000	16565635000	202000	202000	202000	202000	1494
248	20231221	152900	16263847000	202500	202500	202500	202500	0
249	20231221	152800	16263847000	202500	202500	202500	202500	0
250	20231221	152700	16263847000	202500	202500	202500	202500	0
251	20231221	152600	16263847000	202500	202500	202500	202500	0
252	20231221	152500	16263847000	202500	202500	202500	202500	0
253	20231221	152400	16263847000	202500	202500	202500	202500	0
254	20231221	152300	16263847000	202500	202500	202500	202500	0
255	20231221	152200	16263847000	202500	202500	202500	202500	0
256	20231221	152100	16263847000	202500	202500	202500	202500	0
257	20231221	152000	16263847000	202500	202500	202500	202500	0
258	20231221	151900	16263847000	202500	202000	202500	201500	128
259	20231221	151800	16237980500	202000	202000	202000	201500	679
260	20231221	151700	16101155000	202000	202000	202500	201500	782
261	20231221	151600	15943399500	202000	201500	202500	201500	367
262	20231221	151500	15869272500	201500	202500	202500	201500	419
263	20231221	151400	15784567500	202500	202000	202500	202000	66
264	20231221	151300	15771222500	202500	201500	202500	201500	727
265	20231221	151200	15624366500	202000	202000	202000	201500	91
266	20231221	151100	15606001000	202000	202000	202000	201500	154
267	20231221	151000	15574915000	201500	201000	202000	201000	59
268	20231221	150900	15563026000	201500	201500	202000	201000	1062
269	20231221	150800	15349536000	201500	201500	201500	201000	86
270	20231221	150700	15332209500	202000	201500	202000	201500	220
271	20231221	150600	15287873500	201500	201500	202000	201000	225
272	20231221	150500	15242572500	201500	201500	201500	201000	172
273	20231221	150400	15207947500	201000	201000	201500	201000	54
274	20231221	150300	15197087000	201000	201500	202000	201000	286
275	20231221	150200	15139568500	201500	202000	202000	201500	358
276	20231221	150100	15067425500	202000	201500	202000	201500	49
277	20231221	150000	15057542500	202000	202000	202500	201500	362
278	20231221	145900	14984430000	202000	202000	202500	202000	96
279	20231221	145800	14965035500	202500	202000	202500	201500	108
280	20231221	145700	14943219500	202000	201500	202000	201500	78
281	20231221	145600	14927499000	201500	201500	202000	201500	55
282	20231221	145500	14916403500	202000	201500	202000	201500	57
283	20231221	145400	14904914500	201500	202000	202500	201500	102
284	20231221	145300	14884299500	202000	202000	202500	202000	138
285	20231221	145200	14856407500	202000	202000	202000	201500	113
286	20231221	145100	14833622000	201500	201500	202000	201500	417
287	20231221	145000	14749420500	201500	201500	202000	201500	50
288	20231221	144900	14739340500	201500	202000	202000	201500	43
289	20231221	144800	14730673500	201000	201500	202000	201000	70
290	20231221	144700	14716594500	202000	201000	202000	201000	803
291	20231221	144600	14554831500	201000	201500	201500	201000	43
292	20231221	144500	14546176000	201500	201000	201500	201000	586
293	20231221	144400	14428388000	201500	201000	201500	201000	26
294	20231221	144300	14423161500	201000	201000	201500	201000	166
295	20231221	144200	14389786500	201000	201000	201500	201000	84
296	20231221	144100	14372900000	201500	201000	201500	201000	152
297	20231221	144000	14342346000	201500	201000	201500	201000	35
298	20231221	143900	14335310000	201500	200500	201500	200500	306
299	20231221	143800	14273804000	200500	201000	201000	200500	192
300	20231221	143700	14235243000	201000	200500	201000	200500	280
301	20231221	143600	14179034000	201000	200500	201000	200500	76
302	20231221	143500	14163791500	201000	201000	201000	200500	163
303	20231221	143400	14131041500	200500	201000	201000	200500	116
304	20231221	143300	14107782500	200500	200500	201000	200500	56
305	20231221	143200	14096550000	200500	200500	201000	200500	100
306	20231221	143100	14076499000	200500	200500	201000	200500	88
307	20231221	143000	14058852000	200500	200500	201000	200500	234
308	20231221	142900	14011878000	200500	201000	201000	200500	53
309	20231221	142800	14001244500	200500	201000	201000	200500	84
310	20231221	142700	13984389500	200500	200500	201500	200500	85
311	20231221	142600	13967337500	200500	200500	201500	200500	126
312	20231221	142500	13942023000	200500	201000	201000	200500	67
313	20231221	142400	13928570500	201000	200500	201000	200500	204
314	20231221	142300	13887635000	201000	201000	201500	200500	201
315	20231221	142200	13847232000	201500	201000	201500	200500	83
316	20231221	142100	13830550500	200500	201000	201500	200500	218
317	20231221	142000	13786769500	201000	200500	201000	200500	42
318	20231221	141900	13778343500	200500	200500	201000	200500	343
319	20231221	141800	13709569500	200500	201000	201000	200500	81
320	20231221	141700	13693322500	201000	200500	201500	200500	54
321	20231221	141600	13682471000	200500	201500	202000	200000	3677
322	20231221	141500	12945451000	201500	201500	202000	201000	157
323	20231221	141400	12913823000	201500	201000	202000	201000	134
324	20231221	141300	12886819000	201000	201500	201500	201000	69
325	20231221	141200	12872940500	201500	201500	202000	201000	79
326	20231221	141100	12857049500	201000	201000	201500	201000	301
327	20231221	141000	12796422000	201000	201000	201500	201000	75
328	20231221	140900	12781346000	201000	201500	201500	201000	102
329	20231221	140800	12760834000	201500	201000	201500	201000	61
330	20231221	140700	12748566500	201500	201000	201500	201000	72
331	20231221	140600	12734091500	201000	201500	202000	201000	71
332	20231221	140500	12719812000	201500	201000	201500	201000	403
333	20231221	140400	12638637500	201000	201000	201500	201000	36
334	20231221	140300	12631399500	201000	201000	201500	201000	325
335	20231221	140200	12566073500	201000	201000	201500	201000	128
336	20231221	140100	12540339500	201000	201000	201500	201000	47
337	20231221	140000	12530888500	201000	201000	201500	201000	71
338	20231221	135900	12516615500	201000	201000	201500	201000	87
339	20231221	135800	12499125500	201000	201500	201500	201000	243
340	20231221	135700	12450281000	201500	200500	201500	200500	431
341	20231221	135600	12363500500	200500	201000	201000	200500	130
342	20231221	135500	12337397000	201000	200500	201500	200500	309
343	20231221	135400	12275298500	200500	200500	201000	200500	144
344	20231221	135300	12246399000	200500	201000	201000	200500	189
345	20231221	135200	12208434000	200500	201000	201000	200500	217
346	20231221	135100	12164842500	201000	201000	201500	200500	236
347	20231221	135000	12117410000	201000	201500	201500	201000	73
348	20231221	134900	12102734500	201000	201000	201500	201000	135
349	20231221	134800	12075597000	201000	201500	201500	201000	72
350	20231221	134700	12061115000	201500	201000	201500	201000	48
351	20231221	134600	12051452500	201500	201500	201500	201000	129
352	20231221	134500	12025471000	201500	201500	202000	201000	71
353	20231221	134400	12011174500	201500	201000	201500	201000	80
354	20231221	134300	11995067000	201000	201000	201500	200500	88
355	20231221	134200	11977369500	201000	201000	201500	200500	819
356	20231221	134100	11812713000	201000	201000	201500	201000	63
357	20231221	134000	11800043000	201000	201000	201500	201000	120
358	20231221	133900	11775919500	201000	201000	201500	200500	191
359	20231221	133800	11737531500	201000	201500	201500	201000	116
360	20231221	133700	11714213500	201000	201000	201500	201000	203
361	20231221	133600	11673409500	201000	201000	201500	200500	90
362	20231221	133500	11655316500	201000	201000	201500	201000	312
363	20231221	133400	11592590500	201000	201000	201500	201000	51
364	20231221	133300	11582333000	201000	201000	201500	201000	160
365	20231221	133200	11550172500	201000	201000	201500	201000	35
366	20231221	133100	11543129000	201000	201000	201500	201000	328
367	20231221	133000	11477198000	201000	201500	202000	201000	151
368	20231221	132900	11446772500	201500	202000	202000	201000	1048
369	20231221	132800	11235922500	201500	201500	202000	201500	103
370	20231221	132700	11215138500	201500	201500	202000	201500	86
371	20231221	132600	11197806500	202000	201500	202000	201500	24
372	20231221	132500	11192961000	201500	201500	202000	201500	51
373	20231221	132400	11182683000	201500	201500	202000	201500	60
374	20231221	132300	11170592000	202000	201500	202000	201500	51
375	20231221	132200	11160310500	201500	201500	202000	201500	51
376	20231221	132100	11150030000	201000	201000	201500	201000	231
377	20231221	132000	11103495000	201000	201000	201500	201000	80
378	20231221	131900	11087404000	201000	201500	202000	201000	217
379	20231221	131800	11043732500	202000	202000	202000	201000	64
380	20231221	131700	11030859000	202000	201500	202000	201500	410
381	20231221	131600	10948243500	201500	201500	201500	201500	47
382	20231221	131500	10938773000	201500	201500	202000	201500	33
383	20231221	131400	10932120000	201500	202000	202000	201500	54
384	20231221	131300	10921233000	201500	201500	202000	201500	77
385	20231221	131200	10905716500	201500	201500	201500	201500	94
386	20231221	131100	10886775500	201500	202000	202000	201500	78
387	20231221	131000	10871050500	201500	202000	202500	201500	253
388	20231221	130900	10819960000	201500	201500	202000	201500	68
389	20231221	130800	10806255000	201500	201500	201500	201500	36
390	20231221	130700	10799001000	202000	201500	202000	201000	68
391	20231221	130600	10785295500	201500	201500	202000	201500	89
392	20231221	130500	10767361500	201500	201500	202000	201500	28
393	20231221	130400	10761718500	201500	201000	201500	201000	38
394	20231221	130300	10754071000	201500	201500	202000	201000	590
395	20231221	130200	10635199500	201000	201000	201500	201000	39
396	20231221	130100	10627354000	201000	201500	201500	201000	94
397	20231221	130000	10608429000	201500	201000	201500	201000	89
398	20231221	125900	10590528000	201000	201000	201500	201000	22
399	20231221	125800	10586103500	201000	201000	201500	201000	227
400	20231221	125700	10540475500	201000	201000	201000	201000	34
401	20231221	125600	10533641500	201500	202000	202000	201500	187
402	20231221	125500	10495949500	201500	202000	202000	201000	169
403	20231221	125400	10461898500	201500	201500	202000	201000	75
404	20231221	125300	10446788000	201500	201500	201500	201000	397
405	20231221	125200	10366894500	201500	201500	202000	201500	45
406	20231221	125100	10357825500	201500	201500	202000	201500	377
407	20231221	125000	10281854500	201500	201500	202000	201500	36
408	20231221	124900	10274599500	201500	201500	201500	201500	65
409	20231221	124800	10261502000	201500	201500	202000	201500	90
410	20231221	124700	10243359500	202000	201500	202000	201500	23
411	20231221	124600	10238724500	202000	201500	202000	201500	28
412	20231221	124500	10233080500	201500	201500	201500	201500	217
413	20231221	124400	10189355000	201500	202000	202000	201500	207
414	20231221	124300	10147600000	202000	202000	202000	202000	185
415	20231221	124200	10110230000	202000	202000	202000	201500	176
416	20231221	124100	10074705000	202000	202000	202000	202000	74
417	20231221	124000	10059757000	202000	202000	202500	202000	28
418	20231221	123900	10054099500	202000	202000	202000	202000	374
419	20231221	123800	9978551500	202000	202000	202500	202000	93
420	20231221	123700	9959764500	202000	202500	202500	202000	71
421	20231221	123600	9945421000	202000	202500	202500	202000	40
422	20231221	123500	9937340000	202500	202000	202500	202000	56
423	20231221	123400	9926010500	202000	202000	202500	202000	142
424	20231221	123300	9897275500	202000	202000	202500	202000	42
425	20231221	123200	9888789500	202000	202000	202000	202000	130
426	20231221	123100	9862529500	202000	202000	202500	202000	85
427	20231221	123000	9845359000	202000	202000	202500	202000	185
428	20231221	122900	9807987000	202000	202000	202500	202000	63
429	20231221	122800	9795259500	202000	202000	202000	202000	47
430	20231221	122700	9785765500	202000	202000	202500	202000	59
431	20231221	122600	9773846000	202000	202000	202000	202000	42
432	20231221	122500	9765362000	202000	202000	202500	202000	19
433	20231221	122400	9761521000	202000	202000	202500	202000	54
434	20231221	122300	9750612000	202000	202000	202000	202000	64
435	20231221	122200	9737684000	202000	201500	202500	201500	75
436	20231221	122100	9722534000	201500	202000	202500	201500	147
437	20231221	122000	9692864000	202500	202000	202500	202000	64
438	20231221	121900	9679924000	202000	201500	202500	201500	37
439	20231221	121800	9672449000	201500	201500	202500	201500	54
440	20231221	121700	9661549000	201500	201500	202500	201500	170
441	20231221	121600	9627233500	201500	201500	201500	201500	21
442	20231221	121500	9623002000	201500	201500	201500	201500	95
443	20231221	121400	9603859500	201500	201500	202500	201000	48
444	20231221	121300	9594187000	201000	202000	202000	201000	496
445	20231221	121200	9494238000	201500	201500	201500	201500	98
446	20231221	121100	9474491000	201500	201500	202000	201500	41
447	20231221	121000	9466228500	201500	201500	202000	201500	80
448	20231221	120900	9450106000	201500	201000	201500	201000	55
449	20231221	120800	9439034500	201500	201500	202000	201500	87
450	20231221	120700	9421492500	201000	201500	201500	201000	412
451	20231221	120600	9338477000	201500	201500	202000	201500	50
452	20231221	120500	9328398500	201500	201500	201500	201500	252
453	20231221	120400	9277620500	201500	201500	202000	201500	41
454	20231221	120300	9269356500	201500	201500	202000	201500	38
455	20231221	120200	9261697500	201500	202000	202000	201500	42
456	20231221	120100	9253229500	201500	201500	202000	201500	152
457	20231221	120000	9222598500	201500	201500	202000	201500	55
458	20231221	115900	9211513500	201500	201500	202000	201500	66
459	20231221	115800	9198201500	202000	201500	202000	201500	33
460	20231221	115700	9191544500	201500	201500	202000	201500	84
461	20231221	115600	9174618000	201500	201500	201500	201500	30
462	20231221	115500	9168573000	201500	201500	202000	201500	32
463	20231221	115400	9162121500	201500	201500	201500	201500	63
464	20231221	115300	9149427000	201500	202000	202000	201500	173
465	20231221	115200	9114493500	202000	202000	202500	202000	80
466	20231221	115100	9098332500	202000	202000	202500	202000	91
467	20231221	115000	9079947000	202000	202500	202500	202000	106
468	20231221	114900	9058533500	202000	202000	202000	202000	84
469	20231221	114800	9041565500	202000	202000	202500	202000	112
470	20231221	114700	9018933500	202000	202500	202500	202000	152
471	20231221	114600	8988185500	202500	202500	202500	202000	139
472	20231221	114500	8960040000	202500	202500	202500	202000	40
473	20231221	114400	8951950000	202500	202500	203000	202000	135
474	20231221	114300	8924639500	202500	202500	203000	202000	344
475	20231221	114200	8854980500	202500	202500	203000	202500	38
476	20231221	114100	8847284500	202500	203000	203000	202500	93
477	20231221	114000	8828434000	203000	202000	203000	202000	615
478	20231221	113900	8703636000	202500	202000	202500	202000	115
479	20231221	113800	8680371000	202000	202500	203000	202000	87
480	20231221	113700	8662742500	203000	202000	203000	202000	149
481	20231221	113600	8632573500	202000	202000	203000	201500	182
482	20231221	113500	8595743000	202000	203500	203500	201000	2483
483	20231221	113400	8095136000	203000	203000	203500	203000	30
484	20231221	113300	8089044000	203000	203000	203000	202500	97
485	20231221	113200	8069369000	203500	203000	203500	202500	131
486	20231221	113100	8042812000	203500	203000	203500	202500	27
487	20231221	113000	8037334000	203000	203000	203000	202500	141
488	20231221	112900	8008714000	202500	203500	203500	202500	14
489	20231221	112800	8005876500	202500	203000	203500	202500	64
490	20231221	112700	7992885500	203000	203000	203500	203000	63
491	20231221	112600	7980092500	203000	203500	203500	202500	23
492	20231221	112500	7975427000	203500	203500	203500	202500	141
493	20231221	112400	7946776000	203500	203000	203500	202500	130
494	20231221	112300	7920388500	203500	203000	203500	202500	294
495	20231221	112200	7860712000	203000	202500	203000	202500	47
496	20231221	112100	7851182500	203000	202500	203000	202500	65
497	20231221	112000	7838010000	202500	203000	203000	202500	67
498	20231221	111900	7824426500	202500	202500	203000	202500	47
499	20231221	111800	7814906500	202500	202500	203000	202500	55
500	20231221	111700	7803761500	202500	203000	203500	202500	262
501	20231221	111600	7750587000	203000	202000	203500	202000	84
502	20231221	111500	7733545000	203000	201500	203500	201500	465
503	20231221	111400	7639346000	201500	203000	203500	200500	3125
504	20231221	111300	7010194500	203000	203000	203500	202500	47
505	20231221	111200	7000641000	202500	202500	203000	202500	330
506	20231221	111100	6933671000	202500	202500	203000	202500	36
507	20231221	111000	6926376000	202500	203000	203000	202000	97
508	20231221	110900	6906735000	202500	202500	203000	202000	197
509	20231221	110800	6866873500	202500	201500	202500	201500	262
510	20231221	110700	6813862500	201500	202000	202000	201500	230
511	20231221	110600	6767409000	202500	201500	202500	201500	320
512	20231221	110500	6702838500	202000	201500	202500	201500	334
513	20231221	110400	6635398000	201000	202000	202000	201000	206
514	20231221	110300	6593904000	201000	201500	202000	201000	443
515	20231221	110200	6504598000	201500	202500	202500	201500	255
516	20231221	110100	6453144500	202500	201500	202500	201500	102
517	20231221	110000	6432563500	201500	201500	202500	201000	245
518	20231221	105900	6383210500	201500	202000	202000	201500	573
519	20231221	105800	6267727500	202000	202500	202500	202000	326
520	20231221	105700	6201848500	201500	202000	202500	201500	331
521	20231221	105600	6135026000	202000	202000	202500	201500	534
522	20231221	105500	6027100000	202000	202500	202500	201500	1639
523	20231221	105400	5696138500	202500	202500	203000	202500	590
524	20231221	105300	5576658500	202500	202500	202500	202500	144
525	20231221	105200	5547498500	202500	203000	203000	202500	151
526	20231221	105100	5516904000	203000	203000	203000	203000	226
527	20231221	105000	5471026000	203500	203000	203500	202500	123
528	20231221	104900	5446101500	203000	203000	203000	203000	200
529	20231221	104800	5405501500	203000	203500	203500	203000	61
530	20231221	104700	5393116500	203000	203500	203500	203000	95
531	20231221	104600	5373790000	204000	203500	204000	203500	16
532	20231221	104500	5370532500	203500	203500	204000	203500	54
533	20231221	104400	5359530500	203500	203500	204000	203500	41
534	20231221	104300	5351186500	203500	204000	204000	203500	35
535	20231221	104200	5344049000	203500	203500	204000	203500	38
536	20231221	104100	5336314500	203500	203000	203500	202500	226
537	20231221	104000	5290484000	203500	203000	203500	203000	566
538	20231221	103900	5175556000	203000	203500	203500	203000	121
539	20231221	103800	5150991000	203500	203000	203500	203000	81
540	20231221	103700	5134529000	203000	203000	203000	203000	11
541	20231221	103600	5132296000	203000	203000	203500	203000	47
542	20231221	103500	5122745000	203000	203500	203500	203000	155
543	20231221	103400	5091216000	203500	203500	204000	203500	636
544	20231221	103300	4961789500	203500	204000	204000	203500	133
545	20231221	103200	4934695500	204000	203000	204500	203000	3127
546	20231221	103100	4295610500	203500	203000	203500	203000	74
547	20231221	103000	4280556000	203500	203500	203500	203500	150
548	20231221	102900	4250031000	204000	203500	204000	203500	25
549	20231221	102800	4244942000	203500	204000	204000	203500	346
550	20231221	102700	4174378000	204500	204500	204500	204000	65
551	20231221	102600	4161101500	204000	204500	204500	204000	68
552	20231221	102500	4147204000	204000	203500	204000	203500	72
553	20231221	102400	4132516500	204000	203500	204000	203500	92
554	20231221	102300	4113764500	203500	203500	204000	203000	233
555	20231221	102200	4066351500	203500	203500	203500	203500	65
556	20231221	102100	4053124000	203500	203500	205000	203000	3026
557	20231221	102000	3433397500	203000	203000	203500	203000	36
558	20231221	101900	3426089000	203500	203500	203500	203000	66
559	20231221	101800	3412686000	203000	203500	203500	203000	124
560	20231221	101700	3387465000	203500	203500	204000	203500	25
561	20231221	101600	3382372500	203500	204000	204000	203500	26
562	20231221	101500	3377080000	203500	203500	203500	203500	49
563	20231221	101400	3367108500	203500	204000	204000	203500	516
564	20231221	101300	3262099500	204000	204000	204000	203500	18
565	20231221	101200	3258431000	204000	204000	204500	204000	271
566	20231221	101100	3203145500	204500	204000	204500	204000	163
567	20231221	101000	3169892500	204500	204000	205000	204000	209
568	20231221	100900	3127169500	204500	204000	204500	204000	58
569	20231221	100800	3115323000	204000	204000	205000	204000	255
570	20231221	100700	3063179000	204000	204000	204500	204000	37
571	20231221	100600	3055625500	204000	204000	204500	204000	148
572	20231221	100500	3025379500	204500	204000	204500	204000	169
573	20231221	100400	2990852500	204500	204000	204500	204000	49
574	20231221	100300	2980847000	204000	204500	204500	204000	88
575	20231221	100200	2962881500	204500	204000	204500	204000	285
576	20231221	100100	2904610000	204500	204500	204500	204000	124
577	20231221	100000	2879269000	204500	204500	205000	204000	160
578	20231221	095900	2846556000	204500	205000	205000	204500	112
579	20231221	095800	2823625000	204500	204500	205000	204500	165
580	20231221	095700	2789879500	204500	204500	205000	204500	89
581	20231221	095600	2771667500	205000	204500	205000	204500	10
582	20231221	095500	2769621500	205000	205000	205000	204500	55
583	20231221	095400	2758364500	205000	204500	205000	204500	59
584	20231221	095300	2746297500	204500	205000	205000	204500	72
585	20231221	095200	2731562000	205000	204500	205500	204500	39
586	20231221	095100	2723570500	205000	204500	205500	204500	189
587	20231221	095000	2684899000	205000	204500	205500	204500	422
588	20231221	094900	2598449500	204000	204500	204500	204000	6
589	20231221	094800	2597223500	204000	204500	204500	203500	153
590	20231221	094700	2565997000	204500	204500	205000	204000	66
591	20231221	094600	2552502500	204500	204000	204500	204000	37
592	20231221	094500	2544952500	204000	203500	204500	203500	78
593	20231221	094400	2529049500	204000	204000	204500	203500	55
594	20231221	094300	2517823000	204000	204000	204500	203500	40
595	20231221	094200	2509657500	204000	205000	205000	203000	1093
596	20231221	094100	2286720500	205500	205000	205500	205000	21
597	20231221	094000	2282408000	205000	205000	205500	205000	35
598	20231221	093900	2275232000	205000	205500	205500	205000	51
599	20231221	093800	2264775500	205500	205500	205500	205000	64
600	20231221	093700	2251650000	205000	205500	205500	205000	25
601	20231221	093600	2246523000	205500	205000	205500	205000	93
602	20231221	093500	2227430500	205500	206500	206500	205500	221
603	20231221	093400	2181983000	205500	206000	206500	205500	257
604	20231221	093300	2129038500	206000	206000	206000	206000	164
605	20231221	093200	2095254500	206500	206000	206500	206000	950
606	20231221	093100	1899448000	205500	205500	206000	205500	443
607	20231221	093000	1808398500	205500	205000	205500	205000	166
608	20231221	092900	1774309000	205000	205000	205500	205000	86
609	20231221	092800	1756675500	205000	205000	205500	205000	67
610	20231221	092700	1742926500	205000	204500	205000	204500	295
611	20231221	092600	1682473000	204000	204500	205000	204000	85
612	20231221	092500	1665099500	204500	203000	204500	203000	314
613	20231221	092400	1601039500	203000	203000	204000	203000	225
614	20231221	092300	1555262500	203000	203000	203500	203000	162
615	20231221	092200	1522367000	203500	203000	203500	203000	74
616	20231221	092100	1507342500	203500	203500	203500	203000	634
617	20231221	092000	1378497500	204000	204000	204000	203500	227
618	20231221	091900	1332209500	204000	204000	205000	204000	116
619	20231221	091800	1308512500	204000	204500	204500	204000	217
620	20231221	091700	1264192000	204500	205000	205000	204500	42
621	20231221	091600	1255598000	205000	204500	205000	204000	139
622	20231221	091500	1227179500	204500	204500	205000	204500	174
623	20231221	091400	1191594500	205000	205000	205000	204500	134
624	20231221	091300	1164157500	205000	205500	205500	205000	124
625	20231221	091200	1138723500	205500	206000	206000	205000	289
626	20231221	091100	1079277000	206000	205500	206000	205500	79
627	20231221	091000	1063006000	205500	206000	206000	205000	391
628	20231221	090900	982638500	206000	206000	206000	205500	204
629	20231221	090800	940668500	205500	205500	205500	205000	655
630	20231221	090700	806134500	205000	205000	205500	204500	222
631	20231221	090600	760620500	205000	205000	205500	204500	689
632	20231221	090500	619293000	204500	204500	205000	204500	30
633	20231221	090400	613157500	204500	204000	204500	203500	377
634	20231221	090300	536168000	204500	204500	205500	204500	651
635	20231221	090200	402828000	204000	204000	204500	204000	1057
636	20231221	090100	186973000	203500	202500	203500	202000	272
637	20231221	090000	131796000	201500	203000	203000	201000	652