KissMeData/086900/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	195500	14813822500	224000	224000	224000	224000	2962
3	20231215	195400	14813822500	224000	224000	224000	224000	0
4	20231215	195300	14813822500	224000	224000	224000	224000	0
5	20231215	195200	14813822500	224000	224000	224000	224000	0
6	20231215	195100	14813822500	224000	224000	224000	224000	0
7	20231215	195000	14813822500	224000	224000	224000	224000	0
8	20231215	194900	14813822500	224000	224000	224000	224000	0
9	20231215	194800	14813822500	224000	224000	224000	224000	0
10	20231215	194700	14813822500	224000	224000	224000	224000	0
11	20231215	194600	14813822500	224000	224000	224000	224000	0
12	20231215	194500	14813822500	224000	224000	224000	224000	0
13	20231215	194400	14813822500	224000	224000	224000	224000	0
14	20231215	194300	14813822500	224000	224000	224000	224000	0
15	20231215	194200	14813822500	224000	224000	224000	224000	0
16	20231215	194100	14813822500	224000	224000	224000	224000	0
17	20231215	194000	14813822500	224000	224000	224000	224000	0
18	20231215	193900	14813822500	224000	224000	224000	224000	0
19	20231215	193800	14813822500	224000	224000	224000	224000	0
20	20231215	193700	14813822500	224000	224000	224000	224000	0
21	20231215	193600	14813822500	224000	224000	224000	224000	0
22	20231215	193500	14813822500	224000	224000	224000	224000	0
23	20231215	193400	14813822500	224000	224000	224000	224000	0
24	20231215	193300	14813822500	224000	224000	224000	224000	0
25	20231215	193200	14813822500	224000	224000	224000	224000	0
26	20231215	193100	14813822500	224000	224000	224000	224000	0
27	20231215	193000	14813822500	224000	224000	224000	224000	0
28	20231215	192900	14813822500	224000	224000	224000	224000	0
29	20231215	192800	14813822500	224000	224000	224000	224000	0
30	20231215	192700	14813822500	224000	224000	224000	224000	0
31	20231215	192600	14813822500	224000	224000	224000	224000	0
32	20231215	192500	14813822500	224000	224000	224000	224000	2962
33	20231215	192400	14813822500	224000	224000	224000	224000	0
34	20231215	192300	14813822500	224000	224000	224000	224000	0
35	20231215	192200	14813822500	224000	224000	224000	224000	0
36	20231215	192100	14813822500	224000	224000	224000	224000	0
37	20231215	192000	14813822500	224000	224000	224000	224000	0
38	20231215	191900	14813822500	224000	224000	224000	224000	0
39	20231215	191800	14813822500	224000	224000	224000	224000	0
40	20231215	191700	14813822500	224000	224000	224000	224000	0
41	20231215	191600	14813822500	224000	224000	224000	224000	0
42	20231215	191500	14813822500	224000	224000	224000	224000	0
43	20231215	191400	14813822500	224000	224000	224000	224000	0
44	20231215	191300	14813822500	224000	224000	224000	224000	0
45	20231215	191200	14813822500	224000	224000	224000	224000	0
46	20231215	191100	14813822500	224000	224000	224000	224000	0
47	20231215	191000	14813822500	224000	224000	224000	224000	0
48	20231215	190900	14813822500	224000	224000	224000	224000	0
49	20231215	190800	14813822500	224000	224000	224000	224000	0
50	20231215	190700	14813822500	224000	224000	224000	224000	0
51	20231215	190600	14813822500	224000	224000	224000	224000	0
52	20231215	190500	14813822500	224000	224000	224000	224000	0
53	20231215	190400	14813822500	224000	224000	224000	224000	0
54	20231215	190300	14813822500	224000	224000	224000	224000	0
55	20231215	190200	14813822500	224000	224000	224000	224000	0
56	20231215	190100	14813822500	224000	224000	224000	224000	0
57	20231215	190000	14813822500	224000	224000	224000	224000	0
58	20231215	185900	14813822500	224000	224000	224000	224000	0
59	20231215	185800	14813822500	224000	224000	224000	224000	0
60	20231215	185700	14813822500	224000	224000	224000	224000	0
61	20231215	185600	14813822500	224000	224000	224000	224000	0
62	20231215	185500	14813822500	224000	224000	224000	224000	2962
63	20231215	185400	14813822500	224000	224000	224000	224000	0
64	20231215	185300	14813822500	224000	224000	224000	224000	0
65	20231215	185200	14813822500	224000	224000	224000	224000	0
66	20231215	185100	14813822500	224000	224000	224000	224000	0
67	20231215	185000	14813822500	224000	224000	224000	224000	0
68	20231215	184900	14813822500	224000	224000	224000	224000	0
69	20231215	184800	14813822500	224000	224000	224000	224000	0
70	20231215	184700	14813822500	224000	224000	224000	224000	0
71	20231215	184600	14813822500	224000	224000	224000	224000	0
72	20231215	184500	14813822500	224000	224000	224000	224000	0
73	20231215	184400	14813822500	224000	224000	224000	224000	0
74	20231215	184300	14813822500	224000	224000	224000	224000	0
75	20231215	184200	14813822500	224000	224000	224000	224000	0
76	20231215	184100	14813822500	224000	224000	224000	224000	0
77	20231215	184000	14813822500	224000	224000	224000	224000	0
78	20231215	183900	14813822500	224000	224000	224000	224000	0
79	20231215	183800	14813822500	224000	224000	224000	224000	0
80	20231215	183700	14813822500	224000	224000	224000	224000	0
81	20231215	183600	14813822500	224000	224000	224000	224000	0
82	20231215	183500	14813822500	224000	224000	224000	224000	0
83	20231215	183400	14813822500	224000	224000	224000	224000	0
84	20231215	183300	14813822500	224000	224000	224000	224000	0
85	20231215	183200	14813822500	224000	224000	224000	224000	0
86	20231215	183100	14813822500	224000	224000	224000	224000	0
87	20231215	183000	14813822500	224000	224000	224000	224000	0
88	20231215	182900	14813822500	224000	224000	224000	224000	0
89	20231215	182800	14813822500	224000	224000	224000	224000	0
90	20231215	182700	14813822500	224000	224000	224000	224000	0
91	20231215	182600	14813822500	224000	224000	224000	224000	0
92	20231215	182500	14813822500	224000	224000	224000	224000	2962
93	20231215	182400	14813822500	224000	224000	224000	224000	0
94	20231215	182300	14813822500	224000	224000	224000	224000	0
95	20231215	182200	14813822500	224000	224000	224000	224000	0
96	20231215	182100	14813822500	224000	224000	224000	224000	0
97	20231215	182000	14813822500	224000	224000	224000	224000	0
98	20231215	181900	14813822500	224000	224000	224000	224000	0
99	20231215	181800	14813822500	224000	224000	224000	224000	0
100	20231215	181700	14813822500	224000	224000	224000	224000	0
101	20231215	181600	14813822500	224000	224000	224000	224000	0
102	20231215	181500	14813822500	224000	224000	224000	224000	0
103	20231215	181400	14813822500	224000	224000	224000	224000	0
104	20231215	181300	14813822500	224000	224000	224000	224000	0
105	20231215	181200	14813822500	224000	224000	224000	224000	0
106	20231215	181100	14813822500	224000	224000	224000	224000	0
107	20231215	181000	14813822500	224000	224000	224000	224000	0
108	20231215	180900	14813822500	224000	224000	224000	224000	0
109	20231215	180800	14813822500	224000	224000	224000	224000	0
110	20231215	180700	14813822500	224000	224000	224000	224000	0
111	20231215	180600	14813822500	224000	224000	224000	224000	0
112	20231215	180500	14813822500	224000	224000	224000	224000	0
113	20231215	180400	14813822500	224000	224000	224000	224000	0
114	20231215	180300	14813822500	224000	224000	224000	224000	0
115	20231215	180200	14813822500	224000	224000	224000	224000	0
116	20231215	180100	14813822500	224000	224000	224000	224000	0
117	20231215	180000	14813822500	224000	224000	224000	224000	0
118	20231215	175900	14813822500	224000	224000	224000	224000	0
119	20231215	175800	14813822500	224000	224000	224000	224000	0
120	20231215	175700	14813822500	224000	224000	224000	224000	0
121	20231215	175600	14813822500	224000	224000	224000	224000	0
122	20231215	175500	14813822500	224000	224000	224000	224000	2962
123	20231215	175400	14813822500	224000	224000	224000	224000	0
124	20231215	175300	14813822500	224000	224000	224000	224000	0
125	20231215	175200	14813822500	224000	224000	224000	224000	0
126	20231215	175100	14813822500	224000	224000	224000	224000	0
127	20231215	175000	14813822500	224000	224000	224000	224000	0
128	20231215	174900	14813822500	224000	224000	224000	224000	0
129	20231215	174800	14813822500	224000	224000	224000	224000	0
130	20231215	174700	14813822500	224000	224000	224000	224000	0
131	20231215	174600	14813822500	224000	224000	224000	224000	0
132	20231215	174500	14813822500	224000	224000	224000	224000	0
133	20231215	174400	14813822500	224000	224000	224000	224000	0
134	20231215	174300	14813822500	224000	224000	224000	224000	0
135	20231215	174200	14813822500	224000	224000	224000	224000	0
136	20231215	174100	14813822500	224000	224000	224000	224000	0
137	20231215	174000	14813822500	224000	224000	224000	224000	0
138	20231215	173900	14813822500	224000	224000	224000	224000	0
139	20231215	173800	14813822500	224000	224000	224000	224000	0
140	20231215	173700	14813822500	224000	224000	224000	224000	0
141	20231215	173600	14813822500	224000	224000	224000	224000	0
142	20231215	173500	14813822500	224000	224000	224000	224000	0
143	20231215	173400	14813822500	224000	224000	224000	224000	0
144	20231215	173300	14813822500	224000	224000	224000	224000	0
145	20231215	173200	14813822500	224000	224000	224000	224000	0
146	20231215	173100	14813822500	224000	224000	224000	224000	0
147	20231215	173000	14813822500	224000	224000	224000	224000	0
148	20231215	172900	14813822500	224000	224000	224000	224000	0
149	20231215	172800	14813822500	224000	224000	224000	224000	0
150	20231215	172700	14813822500	224000	224000	224000	224000	0
151	20231215	172600	14813822500	224000	224000	224000	224000	0
152	20231215	172500	14813822500	224000	224000	224000	224000	2962
153	20231215	172400	14813822500	224000	224000	224000	224000	0
154	20231215	172300	14813822500	224000	224000	224000	224000	0
155	20231215	172200	14813822500	224000	224000	224000	224000	0
156	20231215	172100	14813822500	224000	224000	224000	224000	0
157	20231215	172000	14813822500	224000	224000	224000	224000	0
158	20231215	171900	14813822500	224000	224000	224000	224000	0
159	20231215	171800	14813822500	224000	224000	224000	224000	0
160	20231215	171700	14813822500	224000	224000	224000	224000	0
161	20231215	171600	14813822500	224000	224000	224000	224000	0
162	20231215	171500	14813822500	224000	224000	224000	224000	0
163	20231215	171400	14813822500	224000	224000	224000	224000	0
164	20231215	171300	14813822500	224000	224000	224000	224000	0
165	20231215	171200	14813822500	224000	224000	224000	224000	0
166	20231215	171100	14813822500	224000	224000	224000	224000	0
167	20231215	171000	14813822500	224000	224000	224000	224000	0
168	20231215	170900	14813822500	224000	224000	224000	224000	0
169	20231215	170800	14813822500	224000	224000	224000	224000	0
170	20231215	170700	14813822500	224000	224000	224000	224000	0
171	20231215	170600	14813822500	224000	224000	224000	224000	0
172	20231215	170500	14813822500	224000	224000	224000	224000	0
173	20231215	170400	14813822500	224000	224000	224000	224000	0
174	20231215	170300	14813822500	224000	224000	224000	224000	0
175	20231215	170200	14813822500	224000	224000	224000	224000	0
176	20231215	170100	14813822500	224000	224000	224000	224000	0
177	20231215	170000	14813822500	224000	224000	224000	224000	0
178	20231215	165900	14813822500	224000	224000	224000	224000	0
179	20231215	165800	14813822500	224000	224000	224000	224000	0
180	20231215	165700	14813822500	224000	224000	224000	224000	0
181	20231215	165600	14813822500	224000	224000	224000	224000	0
182	20231215	165500	14813822500	224000	224000	224000	224000	2962
183	20231215	165400	14813822500	224000	224000	224000	224000	0
184	20231215	165300	14813822500	224000	224000	224000	224000	0
185	20231215	165200	14813822500	224000	224000	224000	224000	0
186	20231215	165100	14813822500	224000	224000	224000	224000	0
187	20231215	165000	14813822500	224000	224000	224000	224000	0
188	20231215	164900	14813822500	224000	224000	224000	224000	0
189	20231215	164800	14813822500	224000	224000	224000	224000	0
190	20231215	164700	14813822500	224000	224000	224000	224000	0
191	20231215	164600	14813822500	224000	224000	224000	224000	0
192	20231215	164500	14813822500	224000	224000	224000	224000	0
193	20231215	164400	14813822500	224000	224000	224000	224000	0
194	20231215	164300	14813822500	224000	224000	224000	224000	0
195	20231215	164200	14813822500	224000	224000	224000	224000	0
196	20231215	164100	14813822500	224000	224000	224000	224000	0
197	20231215	164000	14813822500	224000	224000	224000	224000	0
198	20231215	163900	14813822500	224000	224000	224000	224000	0
199	20231215	163800	14813822500	224000	224000	224000	224000	0
200	20231215	163700	14813822500	224000	224000	224000	224000	0
201	20231215	163600	14813822500	224000	224000	224000	224000	0
202	20231215	163500	14813822500	224000	224000	224000	224000	0
203	20231215	163400	14813822500	224000	224000	224000	224000	0
204	20231215	163300	14813822500	224000	224000	224000	224000	0
205	20231215	163200	14813822500	224000	224000	224000	224000	0
206	20231215	163100	14813822500	224000	224000	224000	224000	0
207	20231215	163000	14813822500	224000	224000	224000	224000	0
208	20231215	162900	14813822500	224000	224000	224000	224000	0
209	20231215	162800	14813822500	224000	224000	224000	224000	0
210	20231215	162700	14813822500	224000	224000	224000	224000	0
211	20231215	162600	14813822500	224000	224000	224000	224000	0
212	20231215	162500	14813822500	224000	224000	224000	224000	2962
213	20231215	162400	14813822500	224000	224000	224000	224000	0
214	20231215	162300	14813822500	224000	224000	224000	224000	0
215	20231215	162200	14813822500	224000	224000	224000	224000	0
216	20231215	162100	14813822500	224000	224000	224000	224000	0
217	20231215	162000	14813822500	224000	224000	224000	224000	0
218	20231215	161900	14813822500	224000	224000	224000	224000	0
219	20231215	161800	14813822500	224000	224000	224000	224000	0
220	20231215	161700	14813822500	224000	224000	224000	224000	0
221	20231215	161600	14813822500	224000	224000	224000	224000	0
222	20231215	161500	14813822500	224000	224000	224000	224000	0
223	20231215	161400	14813822500	224000	224000	224000	224000	0
224	20231215	161300	14813822500	224000	224000	224000	224000	0
225	20231215	161200	14813822500	224000	224000	224000	224000	0
226	20231215	161100	14813822500	224000	224000	224000	224000	0
227	20231215	161000	14813822500	224000	224000	224000	224000	0
228	20231215	160900	14813822500	224000	224000	224000	224000	0
229	20231215	160800	14813822500	224000	224000	224000	224000	0
230	20231215	160700	14813822500	224000	224000	224000	224000	0
231	20231215	160600	14813822500	224000	224000	224000	224000	0
232	20231215	160500	14813822500	224000	224000	224000	224000	0
233	20231215	160400	14813822500	224000	224000	224000	224000	0
234	20231215	160300	14813822500	224000	224000	224000	224000	0
235	20231215	160200	14813822500	224000	224000	224000	224000	0
236	20231215	160100	14813822500	224000	224000	224000	224000	0
237	20231215	160000	14813822500	224000	224000	224000	224000	0
238	20231215	155900	14813822500	224000	224000	224000	224000	0
239	20231215	155800	14813822500	224000	224000	224000	224000	0
240	20231215	155700	14813822500	224000	224000	224000	224000	0
241	20231215	155600	14813822500	224000	224000	224000	224000	0
242	20231215	155500	14813822500	224000	224000	224000	224000	2962
243	20231215	155400	14813822500	224000	224000	224000	224000	0
244	20231215	155300	14813822500	224000	224000	224000	224000	0
245	20231215	155200	14813822500	224000	224000	224000	224000	0
246	20231215	155100	14813822500	224000	224000	224000	224000	0
247	20231215	155000	14813822500	224000	224000	224000	224000	0
248	20231215	154900	14813822500	224000	224000	224000	224000	0
249	20231215	154800	14813822500	224000	224000	224000	224000	0
250	20231215	154700	14813822500	224000	224000	224000	224000	0
251	20231215	154600	14813822500	224000	224000	224000	224000	0
252	20231215	154500	14813822500	224000	224000	224000	224000	0
253	20231215	154400	14813822500	224000	224000	224000	224000	0
254	20231215	154300	14813822500	224000	224000	224000	224000	0
255	20231215	154200	14813822500	224000	224000	224000	224000	0
256	20231215	154100	14813822500	224000	224000	224000	224000	0
257	20231215	154000	14813822500	224000	224000	224000	224000	0
258	20231215	153900	14813822500	224000	224000	224000	224000	0
259	20231215	153800	14813822500	224000	224000	224000	224000	0
260	20231215	153700	14813822500	224000	224000	224000	224000	0
261	20231215	153600	14813822500	224000	224000	224000	224000	0
262	20231215	153500	14813822500	224000	224000	224000	224000	0
263	20231215	153400	14813822500	224000	224000	224000	224000	0
264	20231215	153300	14813822500	224000	224000	224000	224000	0
265	20231215	153200	14813822500	224000	224000	224000	224000	0
266	20231215	153100	14813822500	224000	224000	224000	224000	0
267	20231215	153000	14813822500	224000	224000	224000	224000	2962
268	20231215	152900	14150334500	222500	222500	222500	222500	0
269	20231215	152800	14150334500	222500	222500	222500	222500	0
270	20231215	152700	14150334500	222500	222500	222500	222500	0
271	20231215	152600	14150334500	222500	222500	222500	222500	0
272	20231215	152500	14150334500	222500	222500	222500	222500	0
273	20231215	152400	14150334500	222500	222500	222500	222500	0
274	20231215	152300	14150334500	222500	222500	222500	222500	0
275	20231215	152200	14150334500	222500	222500	222500	222500	0
276	20231215	152100	14150334500	222500	222500	222500	222500	0
277	20231215	152000	14150334500	222500	222500	222500	222500	0
278	20231215	151900	14150334500	222500	222500	223000	222500	223
279	20231215	151800	14100688500	223000	223000	223000	222500	289
280	20231215	151700	14036322000	223000	223000	223000	222500	339
281	20231215	151600	13960779500	222500	223000	223000	222500	188
282	20231215	151500	13918882000	222500	223000	223000	222500	518
283	20231215	151400	13803385000	223000	222500	223000	222500	184
284	20231215	151300	13762368000	223000	223000	223000	222500	739
285	20231215	151200	13597837500	223000	223000	223000	222500	311
286	20231215	151100	13528505000	223000	222500	223000	222500	296
287	20231215	151000	13462567500	222500	223000	223000	222500	267
288	20231215	150900	13403061000	223000	223000	223000	222500	61
289	20231215	150800	13389470500	223000	223000	223000	222500	518
290	20231215	150700	13274062500	223000	223000	223000	222500	71
291	20231215	150600	13258230000	223000	223000	223000	222500	663
292	20231215	150500	13110666500	223000	223000	223000	222500	75
293	20231215	150400	13093945000	222500	223000	223000	222500	98
294	20231215	150300	13072108000	223000	222500	223000	222500	67
295	20231215	150200	13057181000	222500	222500	223000	222500	1096
296	20231215	150100	12813314000	222500	223000	223000	222500	65
297	20231215	150000	12798822500	223000	223000	223000	223000	31
298	20231215	145900	12791909500	223000	223000	223000	223000	20
299	20231215	145800	12787449500	222500	222500	223000	222500	23
300	20231215	145700	12782325000	223000	222500	223000	222500	31
301	20231215	145600	12775412500	222500	222500	222500	222500	10
302	20231215	145500	12773187500	223000	222500	223000	222500	393
303	20231215	145400	12685732000	222500	223000	223000	222500	51
304	20231215	145300	12674383000	223000	222500	223000	222500	75
305	20231215	145200	12657670500	223000	223000	223000	222500	363
306	20231215	145100	12576885000	222500	222500	222500	222500	7
307	20231215	145000	12575327500	223000	223000	223000	222500	28
308	20231215	144900	12569090500	223000	223000	223000	222500	182
309	20231215	144800	12528582500	223000	222500	223000	222500	20
310	20231215	144700	12524126000	222500	222500	222500	222500	215
311	20231215	144600	12476288500	223000	222500	223000	222500	220
312	20231215	144500	12427328500	223000	223500	223500	222500	2252
313	20231215	144400	11925589000	223000	223500	223500	223000	46
314	20231215	144300	11915311500	223500	223000	223500	223000	14
315	20231215	144200	11912187000	223500	223500	223500	223500	13
316	20231215	144100	11909281500	223500	223000	223500	223000	27
317	20231215	144000	11903251500	223500	223500	223500	223500	5
318	20231215	143900	11902134000	223500	223000	223500	223000	44
319	20231215	143800	11892321000	223500	223000	223500	223000	26
320	20231215	143700	11886515000	223500	223000	223500	223000	20
321	20231215	143600	11882054000	223000	223500	223500	223000	3
322	20231215	143500	11881384000	223500	223000	223500	223000	35
323	20231215	143400	11873571000	223000	223000	223500	223000	33
324	20231215	143300	11866206000	223500	223500	223500	223500	11
325	20231215	143200	11863747500	223500	223500	223500	223500	40
326	20231215	143100	11854807500	223500	223500	223500	223000	76
327	20231215	143000	11837825000	223500	223500	223500	223000	53
328	20231215	142900	11825992000	223000	223000	223000	223000	5
329	20231215	142800	11824877000	223500	223500	223500	223500	19
330	20231215	142700	11820630500	223000	223000	223500	223000	36
331	20231215	142600	11812592000	223000	223500	223500	223000	138
332	20231215	142500	11781769500	223500	224500	224500	223500	58
333	20231215	142400	11768785000	224000	224000	224000	223500	60
334	20231215	142300	11755348500	224000	224000	224000	223500	61
335	20231215	142200	11741699500	224000	224000	224000	224000	4
336	20231215	142100	11740803500	224000	223500	224000	223500	78
337	20231215	142000	11723362500	224000	224000	224500	224000	23
338	20231215	141900	11718210000	224000	224500	224500	224000	92
339	20231215	141800	11697601500	224500	224000	224500	224000	150
340	20231215	141700	11663994000	223500	224000	224000	223500	31
341	20231215	141600	11657056500	224000	224000	224000	223500	15
342	20231215	141500	11653697000	224000	224000	224000	224000	6
343	20231215	141400	11652353000	224000	223500	224000	223500	55
344	20231215	141300	11640060000	223500	224000	224000	223500	19
345	20231215	141200	11635807500	224000	223500	224000	223500	22
346	20231215	141100	11630890000	224000	223500	224000	223500	3
347	20231215	141000	11630218500	223500	223500	223500	223000	99
348	20231215	140900	11608093000	223500	223500	224000	223500	31
349	20231215	140800	11601163500	223500	223500	223500	223000	151
350	20231215	140700	11567475000	223500	223000	223500	223000	83
351	20231215	140600	11548935000	223500	223000	223500	223000	14
352	20231215	140500	11545810000	223000	223000	223000	223000	48
353	20231215	140400	11535106000	223500	223500	223500	223500	427
354	20231215	140300	11439671500	224000	224000	224000	224000	1
355	20231215	140200	11439447500	224000	224000	224500	223500	62
356	20231215	140100	11425574000	223500	223500	223500	223500	0
357	20231215	140000	11425574000	223500	224000	224000	223500	31
358	20231215	135900	11418633500	224000	224000	224000	224000	140
359	20231215	135800	11387273500	223500	223500	223500	223500	133
360	20231215	135700	11357548000	223500	224000	224000	223500	15
361	20231215	135600	11354194500	223500	224000	224000	223500	25
362	20231215	135500	11348598000	224000	224000	224000	224000	4
363	20231215	135400	11347702000	223500	224000	224000	223500	12
364	20231215	135300	11345019500	223500	224000	224000	223500	38
365	20231215	135200	11336511000	223500	223500	223500	223500	0
366	20231215	135100	11336511000	223500	224000	224000	223500	183
367	20231215	135000	11295549000	224000	223500	224000	223500	14
368	20231215	134900	11292416500	224000	223500	224000	223500	267
369	20231215	134800	11232609000	223500	224000	224500	223500	753
370	20231215	134700	11064157000	224500	224500	224500	224500	2
371	20231215	134600	11063708000	224000	224500	224500	224000	35
372	20231215	134500	11055865000	224000	224500	224500	224000	60
373	20231215	134400	11042411500	224500	224000	224500	224000	64
374	20231215	134300	11028075000	224000	224000	224000	224000	7
375	20231215	134200	11026507000	224500	224500	224500	224500	20
376	20231215	134100	11022017000	224000	224500	224500	224000	25
377	20231215	134000	11016414500	224000	225000	225000	224000	206
378	20231215	133900	10970177000	225000	225000	225000	225000	22
379	20231215	133800	10965227000	225000	225000	225000	225000	1
380	20231215	133700	10965002000	225000	225000	225000	225000	1
381	20231215	133600	10964777000	225000	224500	225000	224500	24
382	20231215	133500	10959381000	225000	224500	225000	224500	43
383	20231215	133400	10949727000	224500	224500	224500	224500	281
384	20231215	133300	10886642500	224000	224000	224000	224000	7
385	20231215	133200	10885074500	224000	224000	224000	224000	106
386	20231215	133100	10861330500	224500	224000	224500	224000	83
387	20231215	133000	10842727000	224000	224000	224000	224000	19
388	20231215	132900	10838471000	224000	224000	224000	224000	11
389	20231215	132800	10836007000	224000	224000	224500	224000	26
390	20231215	132700	10830174500	223500	224000	224500	223500	153
391	20231215	132600	10795916000	224000	224500	224500	224000	113
392	20231215	132500	10770601000	224000	224500	225000	224000	343
393	20231215	132400	10693709500	224500	224500	224500	224500	108
394	20231215	132300	10669463500	224500	224000	225000	224000	522
395	20231215	132200	10552225500	224500	224500	224500	224000	388
396	20231215	132100	10465120000	224500	225000	225000	224500	494
397	20231215	132000	10354148000	225000	225500	225500	225000	34
398	20231215	131900	10346486000	225000	226000	226000	225000	305
399	20231215	131800	10277770500	226000	226000	226000	226000	5
400	20231215	131700	10276640500	226000	226000	226500	226000	79
401	20231215	131600	10258777500	225500	226500	226500	225500	510
402	20231215	131500	10143620000	226500	226500	227000	226500	89
403	20231215	131400	10123461000	226500	226000	226500	226000	40
404	20231215	131300	10114402000	226000	226000	226000	226000	15
405	20231215	131200	10111012000	226000	226000	226000	226000	10
406	20231215	131100	10108752000	226000	226000	226000	226000	35
407	20231215	131000	10100842000	225500	225500	225500	225500	155
408	20231215	130900	10065889500	226000	226500	226500	226000	1182
409	20231215	130800	9798182000	227000	227000	227000	226500	268
410	20231215	130700	9737353500	227000	227500	227500	227000	37
411	20231215	130600	9728944500	227000	227500	227500	227000	77
412	20231215	130500	9711452500	227000	227000	227000	227000	0
413	20231215	130400	9711452500	227000	227500	227500	227000	87
414	20231215	130300	9691703000	227500	228000	228000	227500	718
415	20231215	130200	9528356500	228000	228000	228000	228000	43
416	20231215	130100	9518552500	228500	228500	228500	228000	16
417	20231215	130000	9514901000	228500	228500	228500	227500	98
418	20231215	125900	9492559500	228000	228500	228500	227500	25
419	20231215	125800	9486856000	228000	228000	228000	228000	2
420	20231215	125700	9486400000	228000	228500	228500	228000	45
421	20231215	125600	9476129000	228000	227500	228500	227500	74
422	20231215	125500	9459258000	228000	228000	228000	227500	31
423	20231215	125400	9452193500	228000	228000	228000	228000	30
424	20231215	125300	9445353500	228000	227500	228000	227500	19
425	20231215	125200	9441024000	228000	228500	228500	227500	68
426	20231215	125100	9425519000	228000	228500	228500	228000	62
427	20231215	125000	9411374500	228000	228000	228000	228000	34
428	20231215	124900	9403622500	228000	227500	228000	227500	44
429	20231215	124800	9393594000	228000	228000	228500	228000	28
430	20231215	124700	9387207500	228000	227500	228500	227500	31
431	20231215	124600	9380135500	228500	228500	228500	228000	81
432	20231215	124500	9361663000	227500	228500	228500	227500	111
433	20231215	124400	9336379000	228500	227500	228500	227500	116
434	20231215	124300	9309927000	228000	228000	228000	228000	133
435	20231215	124200	9279603000	228000	228000	228000	227500	18
436	20231215	124100	9275502500	228000	227500	228000	227500	23
437	20231215	124000	9270263500	228000	228000	228000	228000	32
438	20231215	123900	9262967500	228000	228000	228000	228000	9
439	20231215	123800	9260915500	228000	228000	228000	227500	67
440	20231215	123700	9245643000	228000	228000	228000	228000	11
441	20231215	123600	9243135000	228000	228000	228000	227500	6
442	20231215	123500	9241767500	228000	228000	228000	227500	45
443	20231215	123400	9231511000	228000	228000	228000	227500	13
444	20231215	123300	9228547500	228000	228000	228000	228000	24
445	20231215	123200	9223075500	228000	227500	228000	227500	33
446	20231215	123100	9215555000	228000	228000	228000	227500	24
447	20231215	123000	9210084000	228000	228000	228000	228000	9
448	20231215	122900	9208032000	228000	228000	228000	228000	28
449	20231215	122800	9201648000	228000	228000	228000	227500	26
450	20231215	122700	9195723500	228000	228000	228000	228000	24
451	20231215	122600	9190251500	228000	228000	228000	228000	44
452	20231215	122500	9180219500	227500	228000	228000	227500	9
453	20231215	122400	9178171500	228000	228000	228000	228000	25
454	20231215	122300	9172471500	228000	228000	228000	227500	45
455	20231215	122200	9162224000	228000	227500	228000	227000	743
456	20231215	122100	8993438000	227000	227500	227500	227000	42
457	20231215	122000	8983886500	227500	228000	228000	227500	303
458	20231215	121900	8914951000	227500	228000	228500	227500	91
459	20231215	121800	8894211000	228000	228000	228500	228000	157
460	20231215	121700	8858391500	228000	228000	228000	227500	16
461	20231215	121600	8854744500	228000	228000	228000	228000	21
462	20231215	121500	8849956500	228000	228500	228500	228000	75
463	20231215	121400	8832841500	228000	228500	228500	228000	80
464	20231215	121300	8814591000	228500	228500	228500	228500	157
465	20231215	121200	8778716500	228000	228500	228500	228000	48
466	20231215	121100	8767760500	228500	228500	228500	228000	56
467	20231215	121000	8754982500	228500	228500	228500	228000	29
468	20231215	120900	8748360500	228500	228500	228500	228000	35
469	20231215	120800	8740371000	228500	228500	228500	228000	33
470	20231215	120700	8732839000	228500	228500	229000	228000	56
471	20231215	120600	8720040000	228500	228500	229000	228500	12
472	20231215	120500	8717294000	228500	228500	229000	228500	11
473	20231215	120400	8714777000	228500	229000	229000	228500	41
474	20231215	120300	8705398500	228000	228500	229000	228000	48
475	20231215	120200	8694441000	229000	229000	229000	229000	19
476	20231215	120100	8690090000	229000	228500	229000	228000	85
477	20231215	120000	8670659500	228500	229000	229000	228500	31
478	20231215	115900	8663570500	229000	228500	229000	228500	17
479	20231215	115800	8659679000	229000	228000	229000	228000	11
480	20231215	115700	8657164000	228000	229000	229000	228000	58
481	20231215	115600	8643891000	229000	229000	229500	228500	87
482	20231215	115500	8624005500	229500	229000	229500	229000	36
483	20231215	115400	8615752000	229000	229000	229500	228500	24
484	20231215	115300	8610259500	229000	229000	229500	228500	102
485	20231215	115200	8586901500	228500	228500	229000	227500	456
486	20231215	115100	8482835000	228000	229000	229500	228000	533
487	20231215	115000	8360967000	229000	229500	229500	229000	60
488	20231215	114900	8347207500	229500	229500	229500	229000	32
489	20231215	114800	8339865000	229500	229500	229500	229000	52
490	20231215	114700	8327936000	229500	229000	229500	229000	103
491	20231215	114600	8304320500	229000	229500	229500	229000	454
492	20231215	114500	8200350500	229500	229500	229500	229000	33
493	20231215	114400	8192784000	229500	229500	229500	229000	36
494	20231215	114300	8184525500	229500	229500	229500	229500	22
495	20231215	114200	8179476500	229500	229500	229500	229000	98
496	20231215	114100	8156988000	229500	229500	229500	229000	50
497	20231215	114000	8145515000	229500	229000	229500	229000	265
498	20231215	113900	8084816500	229000	229500	229500	229000	197
499	20231215	113800	8039620500	229500	229500	229500	229000	41
500	20231215	113700	8030212500	229500	229500	229500	229000	15
501	20231215	113600	8026775500	229500	229500	229500	229000	61
502	20231215	113500	8012781000	229500	229500	229500	229500	57
503	20231215	113400	7999699500	229500	229000	229500	229000	24
504	20231215	113300	7994201500	229000	229000	229500	229000	41
505	20231215	113200	7984794500	229500	229000	229500	229000	228
506	20231215	113100	7932493500	229500	229500	229500	229000	13
507	20231215	113000	7929511000	229500	229000	229500	229000	79
508	20231215	112900	7911386500	229500	229500	229500	229000	284
509	20231215	112800	7846331500	229500	229500	230000	229500	83
510	20231215	112700	7827261000	229500	229500	230000	229000	471
511	20231215	112600	7719109500	229500	230000	230000	229000	425
512	20231215	112500	7621589000	230000	230000	230000	229500	26
513	20231215	112400	7615610500	230000	230000	230000	230000	8
514	20231215	112300	7613770500	230000	230000	230500	229500	445
515	20231215	112200	7511467500	230500	230500	230500	230000	27
516	20231215	112100	7505247500	230500	230500	230500	230000	85
517	20231215	112000	7485686000	230500	230000	230500	230000	31
518	20231215	111900	7478544500	230500	230000	230500	230000	39
519	20231215	111800	7469563000	230000	230000	230500	230000	229
520	20231215	111700	7416871500	230000	229500	230500	229500	79
521	20231215	111600	7398699500	230000	230500	230500	229500	463
522	20231215	111500	7292091000	230500	230000	230500	230000	172
523	20231215	111400	7252515000	230000	230000	230500	230000	1067
524	20231215	111300	7006954000	230000	230000	230000	229500	1440
525	20231215	111200	6675766500	230000	229000	230000	229000	657
526	20231215	111100	6524989000	229000	228500	229500	228500	1297
527	20231215	111000	6227989000	229000	228000	229000	228000	556
528	20231215	110900	6100936500	228500	228500	228500	228500	101
529	20231215	110800	6077858000	228000	228500	228500	228000	89
530	20231215	110700	6057522500	228000	228500	228500	228000	153
531	20231215	110600	6022570500	228500	228000	228500	228000	43
532	20231215	110500	6012756000	228500	228000	228500	227500	722
533	20231215	110400	5848138500	227000	227500	228000	227000	62
534	20231215	110300	5834020000	227500	227500	228000	227000	125
535	20231215	110200	5805581500	227500	228000	228000	227500	276
536	20231215	110100	5742658500	227500	227500	227500	227000	265
537	20231215	110000	5682379500	227000	227000	227500	227000	71
538	20231215	105900	5666261500	227500	226500	227500	226500	116
539	20231215	105800	5639922000	227000	227000	227000	227000	7
540	20231215	105700	5638333000	226500	227000	227500	226500	85
541	20231215	105600	5619033000	226500	227000	227000	226500	94
542	20231215	105500	5597700000	227000	227000	227000	227000	340
543	20231215	105400	5520520000	228000	227000	228000	227000	59
544	20231215	105300	5507106500	227500	227500	228000	227500	154
545	20231215	105200	5472067000	228000	228000	228000	228000	17
546	20231215	105100	5468191000	227500	228000	228000	227500	76
547	20231215	105000	5450865000	228000	228000	228000	227500	74
548	20231215	104900	5434006000	227500	227500	228000	227500	120
549	20231215	104800	5406653500	228000	227500	228000	227500	29
550	20231215	104700	5400047000	227500	228000	228000	227500	209
551	20231215	104600	5352406500	228000	228500	228500	227500	207
552	20231215	104500	5305184500	228500	227500	228500	227000	1816
553	20231215	104400	4891092500	227000	227000	227500	227000	347
554	20231215	104300	4812155500	227500	227500	227500	227000	427
555	20231215	104200	4715017000	227500	227000	227500	226500	1464
556	20231215	104100	4382839500	227000	226500	227000	226500	112
557	20231215	104000	4357466000	226500	226500	227000	226500	558
558	20231215	103900	4230816500	226500	227000	227000	226500	132
559	20231215	103800	4200860500	227000	227000	227000	226500	47
560	20231215	103700	4190211000	226500	226500	226500	226000	407
561	20231215	103600	4098026500	226500	226000	226500	226000	12
562	20231215	103500	4095314000	226500	226000	226500	226000	96
563	20231215	103400	4073603500	226000	226000	226000	225500	332
564	20231215	103300	3998572500	226000	226000	226000	225500	37
565	20231215	103200	3990222500	225500	225500	225500	225000	370
566	20231215	103100	3906792500	225500	225000	225500	225000	48
567	20231215	103000	3895971000	225500	225000	225500	225000	32
568	20231215	102900	3888764000	225000	225000	225500	225000	66
569	20231215	102800	3873913500	225500	225500	225500	225000	35
570	20231215	102700	3866022000	225500	225500	225500	225000	27
571	20231215	102600	3859937500	225000	225000	225000	225000	14
572	20231215	102500	3856787500	225000	225500	225500	225000	93
573	20231215	102400	3835827000	225000	225000	225000	225000	0
574	20231215	102300	3835827000	225000	225500	225500	225000	21
575	20231215	102200	3831093000	225500	225500	225500	225000	216
576	20231215	102100	3782388500	225500	225500	225500	225000	27
577	20231215	102000	3776301500	225500	225000	225500	225000	16
578	20231215	101900	3772696500	225000	224500	225500	224500	194
579	20231215	101800	3729051000	225000	225000	225000	225000	32
580	20231215	101700	3721851000	225000	225000	225500	224500	132
581	20231215	101600	3692149500	225000	225000	225000	224500	28
582	20231215	101500	3685850500	224500	225000	225000	224500	22
583	20231215	101400	3680906000	225000	224000	225000	224000	107
584	20231215	101300	3656872500	224500	224500	224500	224000	7
585	20231215	101200	3655303000	224500	224500	224500	224000	43
586	20231215	101100	3645658500	224500	224500	224500	224000	9
587	20231215	101000	3643639500	224000	224500	224500	224000	10
588	20231215	100900	3641397000	224000	224000	224000	224000	19
589	20231215	100800	3637141000	224000	224000	224500	224000	85
590	20231215	100700	3618100500	224000	224500	224500	224000	42
591	20231215	100600	3608672000	224000	224000	224000	224000	9
592	20231215	100500	3606656000	224000	224000	224500	224000	35
593	20231215	100400	3598815500	224000	224000	224000	224000	6
594	20231215	100300	3597471500	224000	224000	224000	224000	38
595	20231215	100200	3588959500	224000	224000	224000	224000	27
596	20231215	100100	3582911500	224500	224000	224500	224000	15
597	20231215	100000	3579550000	224000	223500	224500	223000	130
598	20231215	095900	3550443500	223000	223500	223500	223000	57
599	20231215	095800	3537705500	223500	223500	224000	223500	23
600	20231215	095700	3532564500	223500	223500	223500	223500	17
601	20231215	095600	3528765000	223500	223500	224000	223500	367
602	20231215	095500	3446739500	223500	223500	223500	223500	7
603	20231215	095400	3445175000	223500	223500	223500	223500	6
604	20231215	095300	3443834000	223500	223500	223500	223500	6
605	20231215	095200	3442493000	223500	223500	223500	223500	7
606	20231215	095100	3440928500	223500	223500	224000	223500	115
607	20231215	095000	3415180000	223500	223500	224000	223500	18
608	20231215	094900	3411156500	223500	223500	223500	223500	1
609	20231215	094800	3410933000	223500	223000	223500	223000	89
610	20231215	094700	3391052500	223500	223500	223500	223000	59
611	20231215	094600	3377867000	223500	223500	223500	223000	80
612	20231215	094500	3360012000	223500	223500	223500	223500	187
613	20231215	094400	3318217500	223500	223500	223500	223500	17
614	20231215	094300	3314418000	223500	223500	224000	223500	258
615	20231215	094200	3256752000	224000	223500	224000	223500	5
616	20231215	094100	3255634000	224000	223500	224000	223500	69
617	20231215	094000	3240194000	223500	223500	223500	223000	104
618	20231215	093900	3216956000	223000	223000	223000	223000	7
619	20231215	093800	3215395000	223500	222500	223500	222500	2883
620	20231215	093700	2572849500	222500	222500	223000	222500	225
621	20231215	093600	2522783000	222500	223000	223000	222500	18
622	20231215	093500	2518775000	223000	223000	223000	222500	346
623	20231215	093400	2441626500	223000	223000	223000	223000	109
624	20231215	093300	2417319500	223000	222500	223000	222500	60
625	20231215	093200	2403942000	223000	223500	223500	223000	257
626	20231215	093100	2346525500	223500	223500	223500	223000	520
627	20231215	093000	2230308000	223500	223500	224000	223000	1638
628	20231215	092900	1864702500	223500	224000	224000	223500	148
629	20231215	092800	1831581000	224000	223500	224000	223000	1184
630	20231215	092700	1567059500	223500	224000	224000	223500	6
631	20231215	092600	1565718000	223500	224500	224500	223500	22
632	20231215	092500	1560791500	224500	223500	224500	223500	17
633	20231215	092400	1556990000	223500	223500	224000	223500	200
634	20231215	092300	1512197000	223500	223500	223500	223000	88
635	20231215	092200	1492531000	223500	223000	223500	223000	67
636	20231215	092100	1477561500	223500	223500	224000	223000	135
637	20231215	092000	1447410500	223000	223500	223500	222500	461
638	20231215	091900	1344519500	224000	224500	224500	223500	1142
639	20231215	091800	1088726000	224000	224500	224500	224000	359
640	20231215	091700	1008152000	224500	225000	225000	224500	506
641	20231215	091600	894462500	225000	225000	225500	225000	201
642	20231215	091500	849237000	225000	225000	225500	225000	346
643	20231215	091400	771306000	225500	225000	225500	225000	46
644	20231215	091300	760955500	225000	225000	226000	225000	102
645	20231215	091200	738002500	226000	226000	226000	225000	269
646	20231215	091100	677331000	226000	226000	226000	226000	170
647	20231215	091000	638911000	226000	226000	226500	226000	181
648	20231215	090900	597950500	226000	226500	226500	226000	103
649	20231215	090800	574636500	226500	226500	226500	226500	166
650	20231215	090700	537037500	227000	226500	227000	226500	68
651	20231215	090600	521617000	226500	226500	227000	226500	73
652	20231215	090500	505077500	227000	226500	227000	226500	227
653	20231215	090400	453650500	226500	227500	227500	226500	465
654	20231215	090300	348043500	227500	227500	227500	227500	111
655	20231215	090200	322791000	227500	227500	227500	227000	150
656	20231215	090100	288722500	227500	227000	228000	227000	338
657	20231215	090000	211832000	227500	227500	227500	226500	917