KissMeData/194480/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	202900	7988633400	50000	50000	50000	50000	1816
3	20231213	202800	7988633400	50000	50000	50000	50000	0
4	20231213	202700	7988633400	50000	50000	50000	50000	0
5	20231213	202600	7988633400	50000	50000	50000	50000	0
6	20231213	202500	7988633400	50000	50000	50000	50000	0
7	20231213	202400	7988633400	50000	50000	50000	50000	0
8	20231213	202300	7988633400	50000	50000	50000	50000	0
9	20231213	202200	7988633400	50000	50000	50000	50000	0
10	20231213	202100	7988633400	50000	50000	50000	50000	0
11	20231213	202000	7988633400	50000	50000	50000	50000	0
12	20231213	201900	7988633400	50000	50000	50000	50000	0
13	20231213	201800	7988633400	50000	50000	50000	50000	0
14	20231213	201700	7988633400	50000	50000	50000	50000	0
15	20231213	201600	7988633400	50000	50000	50000	50000	0
16	20231213	201500	7988633400	50000	50000	50000	50000	0
17	20231213	201400	7988633400	50000	50000	50000	50000	0
18	20231213	201300	7988633400	50000	50000	50000	50000	0
19	20231213	201200	7988633400	50000	50000	50000	50000	0
20	20231213	201100	7988633400	50000	50000	50000	50000	0
21	20231213	201000	7988633400	50000	50000	50000	50000	0
22	20231213	200900	7988633400	50000	50000	50000	50000	0
23	20231213	200800	7988633400	50000	50000	50000	50000	0
24	20231213	200700	7988633400	50000	50000	50000	50000	0
25	20231213	200600	7988633400	50000	50000	50000	50000	0
26	20231213	200500	7988633400	50000	50000	50000	50000	0
27	20231213	200400	7988633400	50000	50000	50000	50000	0
28	20231213	200300	7988633400	50000	50000	50000	50000	0
29	20231213	200200	7988633400	50000	50000	50000	50000	0
30	20231213	200100	7988633400	50000	50000	50000	50000	0
31	20231213	200000	7988633400	50000	50000	50000	50000	0
32	20231213	195900	7988633400	50000	50000	50000	50000	1816
33	20231213	195800	7988633400	50000	50000	50000	50000	0
34	20231213	195700	7988633400	50000	50000	50000	50000	0
35	20231213	195600	7988633400	50000	50000	50000	50000	0
36	20231213	195500	7988633400	50000	50000	50000	50000	0
37	20231213	195400	7988633400	50000	50000	50000	50000	0
38	20231213	195300	7988633400	50000	50000	50000	50000	0
39	20231213	195200	7988633400	50000	50000	50000	50000	0
40	20231213	195100	7988633400	50000	50000	50000	50000	0
41	20231213	195000	7988633400	50000	50000	50000	50000	0
42	20231213	194900	7988633400	50000	50000	50000	50000	0
43	20231213	194800	7988633400	50000	50000	50000	50000	0
44	20231213	194700	7988633400	50000	50000	50000	50000	0
45	20231213	194600	7988633400	50000	50000	50000	50000	0
46	20231213	194500	7988633400	50000	50000	50000	50000	0
47	20231213	194400	7988633400	50000	50000	50000	50000	0
48	20231213	194300	7988633400	50000	50000	50000	50000	0
49	20231213	194200	7988633400	50000	50000	50000	50000	0
50	20231213	194100	7988633400	50000	50000	50000	50000	0
51	20231213	194000	7988633400	50000	50000	50000	50000	0
52	20231213	193900	7988633400	50000	50000	50000	50000	0
53	20231213	193800	7988633400	50000	50000	50000	50000	0
54	20231213	193700	7988633400	50000	50000	50000	50000	0
55	20231213	193600	7988633400	50000	50000	50000	50000	0
56	20231213	193500	7988633400	50000	50000	50000	50000	0
57	20231213	193400	7988633400	50000	50000	50000	50000	0
58	20231213	193300	7988633400	50000	50000	50000	50000	0
59	20231213	193200	7988633400	50000	50000	50000	50000	0
60	20231213	193100	7988633400	50000	50000	50000	50000	0
61	20231213	193000	7988633400	50000	50000	50000	50000	0
62	20231213	192900	7988633400	50000	50000	50000	50000	1816
63	20231213	192800	7988633400	50000	50000	50000	50000	0
64	20231213	192700	7988633400	50000	50000	50000	50000	0
65	20231213	192600	7988633400	50000	50000	50000	50000	0
66	20231213	192500	7988633400	50000	50000	50000	50000	0
67	20231213	192400	7988633400	50000	50000	50000	50000	0
68	20231213	192300	7988633400	50000	50000	50000	50000	0
69	20231213	192200	7988633400	50000	50000	50000	50000	0
70	20231213	192100	7988633400	50000	50000	50000	50000	0
71	20231213	192000	7988633400	50000	50000	50000	50000	0
72	20231213	191900	7988633400	50000	50000	50000	50000	0
73	20231213	191800	7988633400	50000	50000	50000	50000	0
74	20231213	191700	7988633400	50000	50000	50000	50000	0
75	20231213	191600	7988633400	50000	50000	50000	50000	0
76	20231213	191500	7988633400	50000	50000	50000	50000	0
77	20231213	191400	7988633400	50000	50000	50000	50000	0
78	20231213	191300	7988633400	50000	50000	50000	50000	0
79	20231213	191200	7988633400	50000	50000	50000	50000	0
80	20231213	191100	7988633400	50000	50000	50000	50000	0
81	20231213	191000	7988633400	50000	50000	50000	50000	0
82	20231213	190900	7988633400	50000	50000	50000	50000	0
83	20231213	190800	7988633400	50000	50000	50000	50000	0
84	20231213	190700	7988633400	50000	50000	50000	50000	0
85	20231213	190600	7988633400	50000	50000	50000	50000	0
86	20231213	190500	7988633400	50000	50000	50000	50000	0
87	20231213	190400	7988633400	50000	50000	50000	50000	0
88	20231213	190300	7988633400	50000	50000	50000	50000	0
89	20231213	190200	7988633400	50000	50000	50000	50000	0
90	20231213	190100	7988633400	50000	50000	50000	50000	0
91	20231213	190000	7988633400	50000	50000	50000	50000	0
92	20231213	185900	7988633400	50000	50000	50000	50000	1816
93	20231213	185800	7988633400	50000	50000	50000	50000	0
94	20231213	185700	7988633400	50000	50000	50000	50000	0
95	20231213	185600	7988633400	50000	50000	50000	50000	0
96	20231213	185500	7988633400	50000	50000	50000	50000	0
97	20231213	185400	7988633400	50000	50000	50000	50000	0
98	20231213	185300	7988633400	50000	50000	50000	50000	0
99	20231213	185200	7988633400	50000	50000	50000	50000	0
100	20231213	185100	7988633400	50000	50000	50000	50000	0
101	20231213	185000	7988633400	50000	50000	50000	50000	0
102	20231213	184900	7988633400	50000	50000	50000	50000	0
103	20231213	184800	7988633400	50000	50000	50000	50000	0
104	20231213	184700	7988633400	50000	50000	50000	50000	0
105	20231213	184600	7988633400	50000	50000	50000	50000	0
106	20231213	184500	7988633400	50000	50000	50000	50000	0
107	20231213	184400	7988633400	50000	50000	50000	50000	0
108	20231213	184300	7988633400	50000	50000	50000	50000	0
109	20231213	184200	7988633400	50000	50000	50000	50000	0
110	20231213	184100	7988633400	50000	50000	50000	50000	0
111	20231213	184000	7988633400	50000	50000	50000	50000	0
112	20231213	183900	7988633400	50000	50000	50000	50000	0
113	20231213	183800	7988633400	50000	50000	50000	50000	0
114	20231213	183700	7988633400	50000	50000	50000	50000	0
115	20231213	183600	7988633400	50000	50000	50000	50000	0
116	20231213	183500	7988633400	50000	50000	50000	50000	0
117	20231213	183400	7988633400	50000	50000	50000	50000	0
118	20231213	183300	7988633400	50000	50000	50000	50000	0
119	20231213	183200	7988633400	50000	50000	50000	50000	0
120	20231213	183100	7988633400	50000	50000	50000	50000	0
121	20231213	183000	7988633400	50000	50000	50000	50000	0
122	20231213	182900	7988633400	50000	50000	50000	50000	1816
123	20231213	182800	7988633400	50000	50000	50000	50000	0
124	20231213	182700	7988633400	50000	50000	50000	50000	0
125	20231213	182600	7988633400	50000	50000	50000	50000	0
126	20231213	182500	7988633400	50000	50000	50000	50000	0
127	20231213	182400	7988633400	50000	50000	50000	50000	0
128	20231213	182300	7988633400	50000	50000	50000	50000	0
129	20231213	182200	7988633400	50000	50000	50000	50000	0
130	20231213	182100	7988633400	50000	50000	50000	50000	0
131	20231213	182000	7988633400	50000	50000	50000	50000	0
132	20231213	181900	7988633400	50000	50000	50000	50000	0
133	20231213	181800	7988633400	50000	50000	50000	50000	0
134	20231213	181700	7988633400	50000	50000	50000	50000	0
135	20231213	181600	7988633400	50000	50000	50000	50000	0
136	20231213	181500	7988633400	50000	50000	50000	50000	0
137	20231213	181400	7988633400	50000	50000	50000	50000	0
138	20231213	181300	7988633400	50000	50000	50000	50000	0
139	20231213	181200	7988633400	50000	50000	50000	50000	0
140	20231213	181100	7988633400	50000	50000	50000	50000	0
141	20231213	181000	7988633400	50000	50000	50000	50000	0
142	20231213	180900	7988633400	50000	50000	50000	50000	0
143	20231213	180800	7988633400	50000	50000	50000	50000	0
144	20231213	180700	7988633400	50000	50000	50000	50000	0
145	20231213	180600	7988633400	50000	50000	50000	50000	0
146	20231213	180500	7988633400	50000	50000	50000	50000	0
147	20231213	180400	7988633400	50000	50000	50000	50000	0
148	20231213	180300	7988633400	50000	50000	50000	50000	0
149	20231213	180200	7988633400	50000	50000	50000	50000	0
150	20231213	180100	7988633400	50000	50000	50000	50000	0
151	20231213	180000	7988633400	50000	50000	50000	50000	0
152	20231213	175900	7988633400	50000	50000	50000	50000	1816
153	20231213	175800	7988633400	50000	50000	50000	50000	0
154	20231213	175700	7988633400	50000	50000	50000	50000	0
155	20231213	175600	7988633400	50000	50000	50000	50000	0
156	20231213	175500	7988633400	50000	50000	50000	50000	0
157	20231213	175400	7988633400	50000	50000	50000	50000	0
158	20231213	175300	7988633400	50000	50000	50000	50000	0
159	20231213	175200	7988633400	50000	50000	50000	50000	0
160	20231213	175100	7988633400	50000	50000	50000	50000	0
161	20231213	175000	7988633400	50000	50000	50000	50000	0
162	20231213	174900	7988633400	50000	50000	50000	50000	0
163	20231213	174800	7988633400	50000	50000	50000	50000	0
164	20231213	174700	7988633400	50000	50000	50000	50000	0
165	20231213	174600	7988633400	50000	50000	50000	50000	0
166	20231213	174500	7988633400	50000	50000	50000	50000	0
167	20231213	174400	7988633400	50000	50000	50000	50000	0
168	20231213	174300	7988633400	50000	50000	50000	50000	0
169	20231213	174200	7988633400	50000	50000	50000	50000	0
170	20231213	174100	7988633400	50000	50000	50000	50000	0
171	20231213	174000	7988633400	50000	50000	50000	50000	0
172	20231213	173900	7988633400	50000	50000	50000	50000	0
173	20231213	173800	7988633400	50000	50000	50000	50000	0
174	20231213	173700	7988633400	50000	50000	50000	50000	0
175	20231213	173600	7988633400	50000	50000	50000	50000	0
176	20231213	173500	7988633400	50000	50000	50000	50000	0
177	20231213	173400	7988633400	50000	50000	50000	50000	0
178	20231213	173300	7988633400	50000	50000	50000	50000	0
179	20231213	173200	7988633400	50000	50000	50000	50000	0
180	20231213	173100	7988633400	50000	50000	50000	50000	0
181	20231213	173000	7988633400	50000	50000	50000	50000	0
182	20231213	172900	7988633400	50000	50000	50000	50000	1816
183	20231213	172800	7988633400	50000	50000	50000	50000	0
184	20231213	172700	7988633400	50000	50000	50000	50000	0
185	20231213	172600	7988633400	50000	50000	50000	50000	0
186	20231213	172500	7988633400	50000	50000	50000	50000	0
187	20231213	172400	7988633400	50000	50000	50000	50000	0
188	20231213	172300	7988633400	50000	50000	50000	50000	0
189	20231213	172200	7988633400	50000	50000	50000	50000	0
190	20231213	172100	7988633400	50000	50000	50000	50000	0
191	20231213	172000	7988633400	50000	50000	50000	50000	0
192	20231213	171900	7988633400	50000	50000	50000	50000	0
193	20231213	171800	7988633400	50000	50000	50000	50000	0
194	20231213	171700	7988633400	50000	50000	50000	50000	0
195	20231213	171600	7988633400	50000	50000	50000	50000	0
196	20231213	171500	7988633400	50000	50000	50000	50000	0
197	20231213	171400	7988633400	50000	50000	50000	50000	0
198	20231213	171300	7988633400	50000	50000	50000	50000	0
199	20231213	171200	7988633400	50000	50000	50000	50000	0
200	20231213	171100	7988633400	50000	50000	50000	50000	0
201	20231213	171000	7988633400	50000	50000	50000	50000	0
202	20231213	170900	7988633400	50000	50000	50000	50000	0
203	20231213	170800	7988633400	50000	50000	50000	50000	0
204	20231213	170700	7988633400	50000	50000	50000	50000	0
205	20231213	170600	7988633400	50000	50000	50000	50000	0
206	20231213	170500	7988633400	50000	50000	50000	50000	0
207	20231213	170400	7988633400	50000	50000	50000	50000	0
208	20231213	170300	7988633400	50000	50000	50000	50000	0
209	20231213	170200	7988633400	50000	50000	50000	50000	0
210	20231213	170100	7988633400	50000	50000	50000	50000	0
211	20231213	170000	7988633400	50000	50000	50000	50000	0
212	20231213	165900	7988633400	50000	50000	50000	50000	1816
213	20231213	165800	7988633400	50000	50000	50000	50000	0
214	20231213	165700	7988633400	50000	50000	50000	50000	0
215	20231213	165600	7988633400	50000	50000	50000	50000	0
216	20231213	165500	7988633400	50000	50000	50000	50000	0
217	20231213	165400	7988633400	50000	50000	50000	50000	0
218	20231213	165300	7988633400	50000	50000	50000	50000	0
219	20231213	165200	7988633400	50000	50000	50000	50000	0
220	20231213	165100	7988633400	50000	50000	50000	50000	0
221	20231213	165000	7988633400	50000	50000	50000	50000	0
222	20231213	164900	7988633400	50000	50000	50000	50000	0
223	20231213	164800	7988633400	50000	50000	50000	50000	0
224	20231213	164700	7988633400	50000	50000	50000	50000	0
225	20231213	164600	7988633400	50000	50000	50000	50000	0
226	20231213	164500	7988633400	50000	50000	50000	50000	0
227	20231213	164400	7988633400	50000	50000	50000	50000	0
228	20231213	164300	7988633400	50000	50000	50000	50000	0
229	20231213	164200	7988633400	50000	50000	50000	50000	0
230	20231213	164100	7988633400	50000	50000	50000	50000	0
231	20231213	164000	7988633400	50000	50000	50000	50000	0
232	20231213	163900	7988633400	50000	50000	50000	50000	0
233	20231213	163800	7988633400	50000	50000	50000	50000	0
234	20231213	163700	7988633400	50000	50000	50000	50000	0
235	20231213	163600	7988633400	50000	50000	50000	50000	0
236	20231213	163500	7988633400	50000	50000	50000	50000	0
237	20231213	163400	7988633400	50000	50000	50000	50000	0
238	20231213	163300	7988633400	50000	50000	50000	50000	0
239	20231213	163200	7988633400	50000	50000	50000	50000	0
240	20231213	163100	7988633400	50000	50000	50000	50000	0
241	20231213	163000	7988633400	50000	50000	50000	50000	0
242	20231213	162900	7988633400	50000	50000	50000	50000	1816
243	20231213	162800	7988633400	50000	50000	50000	50000	0
244	20231213	162700	7988633400	50000	50000	50000	50000	0
245	20231213	162600	7988633400	50000	50000	50000	50000	0
246	20231213	162500	7988633400	50000	50000	50000	50000	0
247	20231213	162400	7988633400	50000	50000	50000	50000	0
248	20231213	162300	7988633400	50000	50000	50000	50000	0
249	20231213	162200	7988633400	50000	50000	50000	50000	0
250	20231213	162100	7988633400	50000	50000	50000	50000	0
251	20231213	162000	7988633400	50000	50000	50000	50000	0
252	20231213	161900	7988633400	50000	50000	50000	50000	0
253	20231213	161800	7988633400	50000	50000	50000	50000	0
254	20231213	161700	7988633400	50000	50000	50000	50000	0
255	20231213	161600	7988633400	50000	50000	50000	50000	0
256	20231213	161500	7988633400	50000	50000	50000	50000	0
257	20231213	161400	7988633400	50000	50000	50000	50000	0
258	20231213	161300	7988633400	50000	50000	50000	50000	0
259	20231213	161200	7988633400	50000	50000	50000	50000	0
260	20231213	161100	7988633400	50000	50000	50000	50000	0
261	20231213	161000	7988633400	50000	50000	50000	50000	0
262	20231213	160900	7988633400	50000	50000	50000	50000	0
263	20231213	160800	7988633400	50000	50000	50000	50000	0
264	20231213	160700	7988633400	50000	50000	50000	50000	0
265	20231213	160600	7988633400	50000	50000	50000	50000	0
266	20231213	160500	7988633400	50000	50000	50000	50000	0
267	20231213	160400	7988633400	50000	50000	50000	50000	0
268	20231213	160300	7988633400	50000	50000	50000	50000	0
269	20231213	160200	7988633400	50000	50000	50000	50000	0
270	20231213	160100	7988633400	50000	50000	50000	50000	0
271	20231213	160000	7988633400	50000	50000	50000	50000	0
272	20231213	155900	7988633400	50000	50000	50000	50000	1816
273	20231213	155800	7988633400	50000	50000	50000	50000	0
274	20231213	155700	7988633400	50000	50000	50000	50000	0
275	20231213	155600	7988633400	50000	50000	50000	50000	0
276	20231213	155500	7988633400	50000	50000	50000	50000	0
277	20231213	155400	7988633400	50000	50000	50000	50000	0
278	20231213	155300	7988633400	50000	50000	50000	50000	0
279	20231213	155200	7988633400	50000	50000	50000	50000	0
280	20231213	155100	7988633400	50000	50000	50000	50000	0
281	20231213	155000	7988633400	50000	50000	50000	50000	0
282	20231213	154900	7988633400	50000	50000	50000	50000	0
283	20231213	154800	7988633400	50000	50000	50000	50000	0
284	20231213	154700	7988633400	50000	50000	50000	50000	0
285	20231213	154600	7988633400	50000	50000	50000	50000	0
286	20231213	154500	7988633400	50000	50000	50000	50000	0
287	20231213	154400	7988633400	50000	50000	50000	50000	0
288	20231213	154300	7988633400	50000	50000	50000	50000	0
289	20231213	154200	7988633400	50000	50000	50000	50000	0
290	20231213	154100	7988633400	50000	50000	50000	50000	0
291	20231213	154000	7988633400	50000	50000	50000	50000	0
292	20231213	153900	7988633400	50000	50000	50000	50000	0
293	20231213	153800	7988633400	50000	50000	50000	50000	0
294	20231213	153700	7988633400	50000	50000	50000	50000	0
295	20231213	153600	7988633400	50000	50000	50000	50000	0
296	20231213	153500	7988633400	50000	50000	50000	50000	0
297	20231213	153400	7988633400	50000	50000	50000	50000	0
298	20231213	153300	7988633400	50000	50000	50000	50000	0
299	20231213	153200	7988633400	50000	50000	50000	50000	0
300	20231213	153100	7988633400	50000	50000	50000	50000	0
301	20231213	153000	7988633400	50000	50000	50000	50000	1816
302	20231213	152900	7897833400	50200	50200	50200	50200	0
303	20231213	152800	7897833400	50200	50200	50200	50200	0
304	20231213	152700	7897833400	50200	50200	50200	50200	0
305	20231213	152600	7897833400	50200	50200	50200	50200	0
306	20231213	152500	7897833400	50200	50200	50200	50200	0
307	20231213	152400	7897833400	50200	50200	50200	50200	0
308	20231213	152300	7897833400	50200	50200	50200	50200	0
309	20231213	152200	7897833400	50200	50200	50200	50200	0
310	20231213	152100	7897833400	50200	50200	50200	50200	0
311	20231213	152000	7897833400	50200	50200	50200	50200	0
312	20231213	151900	7897833400	50200	50000	50200	50000	202
313	20231213	151800	7887694600	50200	50000	50200	49950	2021
314	20231213	151700	7786701500	50300	50100	50300	50100	586
315	20231213	151600	7757313900	50100	50200	50200	50100	65
316	20231213	151500	7754053400	50100	50100	50200	50100	96
317	20231213	151400	7749241000	50000	50300	50300	50000	727
318	20231213	151300	7712840500	50300	50200	50300	50200	223
319	20231213	151200	7701645800	50100	50000	50200	50000	14
320	20231213	151100	7700944500	50000	50000	50100	50000	379
321	20231213	151000	7681967000	49950	50000	50200	49950	456
322	20231213	150900	7659178250	50200	50100	50200	49950	151
323	20231213	150800	7651614350	50100	50000	50100	50000	81
324	20231213	150700	7647563950	50000	50100	50200	49950	1431
325	20231213	150600	7576006850	50200	50300	50300	50100	721
326	20231213	150500	7539872750	50200	50200	50300	50200	222
327	20231213	150400	7528726850	50200	50100	50300	50100	157
328	20231213	150300	7520845450	50100	50200	50300	50100	109
329	20231213	150200	7515374050	50200	50200	50300	50200	81
330	20231213	150100	7511303150	50200	50300	50300	50200	222
331	20231213	150000	7500140650	50300	50200	50300	50100	165
332	20231213	145900	7491853450	50300	50100	50300	50100	198
333	20231213	145800	7481906550	50300	50300	50300	50100	132
334	20231213	145700	7475280350	50300	50200	50300	50200	109
335	20231213	145600	7469807050	50400	50300	50400	50300	188
336	20231213	145500	7460350550	50300	50200	50400	50200	98
337	20231213	145400	7455421250	50200	50400	50400	50200	85
338	20231213	145300	7451150950	50300	50200	50300	50200	1033
339	20231213	145200	7399293850	50200	50300	50300	50200	331
340	20231213	145100	7382671850	50300	50300	50300	50200	238
341	20231213	145000	7370707350	50400	50300	50400	50300	27
342	20231213	144900	7369348550	50300	50400	50400	50300	101
343	20231213	144800	7364264250	50400	50400	50400	50200	184
344	20231213	144700	7355014950	50400	50300	50400	50300	96
345	20231213	144600	7350184050	50300	50400	50400	50300	66
346	20231213	144500	7346861250	50200	50300	50400	50200	157
347	20231213	144400	7338972950	50300	50300	50300	50200	46
348	20231213	144300	7336659350	50300	50300	50300	50200	39
349	20231213	144200	7334698250	50300	50300	50400	50200	325
350	20231213	144100	7318354950	50300	50300	50400	50200	391
351	20231213	144000	7298687450	50300	50400	50400	50300	418
352	20231213	143900	7277626150	50400	50300	50400	50300	285
353	20231213	143800	7263269850	50400	50300	50400	50300	541
354	20231213	143700	7236005750	50400	50200	50400	50200	903
355	20231213	143600	7190597250	50200	50200	50300	50100	252
356	20231213	143500	7177955250	50200	50200	50200	50100	176
357	20231213	143400	7169120950	50100	50300	50300	50100	174
358	20231213	143300	7160399750	50200	50300	50300	50100	316
359	20231213	143200	7144541950	50300	50500	50500	50300	146
360	20231213	143100	7137194750	50400	50400	50500	50400	81
361	20231213	143000	7133109550	50400	50400	50500	50300	436
362	20231213	142900	7111135750	50400	50500	50500	50400	45
363	20231213	142800	7108866450	50400	50400	50500	50400	110
364	20231213	142700	7103321150	50500	50500	50500	50300	161
365	20231213	142600	7095203950	50400	50500	50500	50400	73
366	20231213	142500	7091521550	50500	50500	50600	50400	1072
367	20231213	142400	7037478850	50500	50600	50600	50500	754
368	20231213	142300	6999398650	50600	50500	50600	50500	198
369	20231213	142200	6989383750	50500	50500	50600	50500	479
370	20231213	142100	6965183550	50500	50500	50600	50500	459
371	20231213	142000	6942001350	50500	50500	50500	50500	60
372	20231213	141900	6938971350	50500	50500	50500	50400	40
373	20231213	141800	6936953550	50500	50500	50500	50400	546
374	20231213	141700	6909387650	50500	50400	50500	50400	112
375	20231213	141600	6903742450	50400	50400	50400	50300	291
376	20231213	141500	6889085450	50400	50300	50400	50100	487
377	20231213	141400	6864604350	50300	50300	50300	50300	105
378	20231213	141300	6859322850	50300	50300	50300	50200	42
379	20231213	141200	6857213050	50300	50400	50400	50200	183
380	20231213	141100	6848009450	50400	50400	50500	50300	410
381	20231213	141000	6827344450	50500	50500	50500	50400	36
382	20231213	140900	6825528950	50400	50400	50500	50400	144
383	20231213	140800	6818269050	50400	50500	50500	50400	1035
384	20231213	140700	6766002150	50500	50500	50500	50400	36
385	20231213	140600	6764186450	50500	50400	50500	50300	720
386	20231213	140500	6727902450	50300	50400	50400	50300	145
387	20231213	140400	6720606550	50400	50400	50400	50300	214
388	20231213	140300	6709824150	50400	50300	50400	50300	113
389	20231213	140200	6704138850	50300	50100	50300	50100	1483
390	20231213	140100	6629634350	50000	50100	50100	50000	230
391	20231213	140000	6618114350	50200	50100	50200	50100	130
392	20231213	135900	6611599750	50100	50200	50200	50100	19
393	20231213	135800	6610646450	50100	50100	50100	50100	37
394	20231213	135700	6608792750	50200	50100	50200	50000	83
395	20231213	135600	6604634050	50100	50200	50200	50100	871
396	20231213	135500	6560995550	50100	50100	50200	50100	104
397	20231213	135400	6555777050	50200	50200	50200	50200	592
398	20231213	135300	6526058650	50300	50300	50300	50300	13
399	20231213	135200	6525404750	50200	50300	50300	50200	299
400	20231213	135100	6510393550	50200	50300	50300	50200	161
401	20231213	135000	6502306150	50300	50300	50300	50200	806
402	20231213	134900	6461815950	50300	50200	50300	50200	46
403	20231213	134800	6459505350	50300	50200	50300	50200	95
404	20231213	134700	6454733950	50300	50300	50300	50300	16
405	20231213	134600	6453929150	50200	50200	50300	50200	158
406	20231213	134500	6445996250	50200	50200	50200	50200	82
407	20231213	134400	6441879850	50200	50100	50200	50100	362
408	20231213	134300	6423709350	50100	50200	50200	50100	54
409	20231213	134200	6421002550	50100	50100	50100	50100	71
410	20231213	134100	6417445450	50300	50100	50300	50100	30
411	20231213	134000	6415939850	50100	50300	50300	50100	112
412	20231213	133900	6410318650	50200	50200	50200	50200	157
413	20231213	133800	6402437250	50200	50200	50300	50200	17
414	20231213	133700	6401582550	50200	50200	50300	50200	214
415	20231213	133600	6390836550	50200	50200	50200	50200	762
416	20231213	133500	6352584150	50300	50200	50300	50200	39
417	20231213	133400	6350624750	50300	50300	50300	50200	302
418	20231213	133300	6335444650	50200	50200	50200	50200	79
419	20231213	133200	6331478850	50300	50200	50300	50200	57
420	20231213	133100	6328616050	50200	50200	50300	50200	205
421	20231213	133000	6318323650	50300	50200	50300	50200	79
422	20231213	132900	6314357350	50300	50200	50300	50200	80
423	20231213	132800	6310340050	50100	50300	50300	50100	39
424	20231213	132700	6308383350	50200	50300	50300	50200	138
425	20231213	132600	6301450750	50300	50200	50300	50200	243
426	20231213	132500	6289250850	50100	50100	50200	50100	92
427	20231213	132400	6284640250	50100	50300	50300	50100	220
428	20231213	132300	6273610650	50200	50200	50200	50200	21
429	20231213	132200	6272556450	50300	50200	50300	50100	106
430	20231213	132100	6267236250	50200	50300	50300	50100	197
431	20231213	132000	6257352850	50200	50100	50300	50100	13
432	20231213	131900	6256699350	50100	50100	50300	50100	58
433	20231213	131800	6253790750	50100	50300	50300	50100	340
434	20231213	131700	6236722850	50300	50500	50500	50300	451
435	20231213	131600	6214027950	50500	50400	50500	50400	443
436	20231213	131500	6191694450	50500	50400	50500	50400	592
437	20231213	131400	6161806350	50400	50400	50500	50400	8
438	20231213	131300	6161402950	50500	50400	50500	50400	43
439	20231213	131200	6159234450	50500	50500	50500	50400	116
440	20231213	131100	6153383950	50500	50500	50500	50500	4
441	20231213	131000	6153181950	50500	50400	50500	50400	262
442	20231213	130900	6139975850	50300	50300	50400	50300	88
443	20231213	130800	6135548150	50400	50400	50400	50400	84
444	20231213	130700	6131314550	50400	50200	50400	50100	160
445	20231213	130600	6123273350	50200	50200	50300	50200	267
446	20231213	130500	6109868650	50300	50300	50300	50300	19
447	20231213	130400	6108912950	50300	50300	50300	50200	93
448	20231213	130300	6104237650	50300	50200	50300	50100	185
449	20231213	130200	6094956750	50200	50200	50200	50200	76
450	20231213	130100	6091141550	50300	50200	50300	50200	56
451	20231213	130000	6088328850	50400	50400	50400	50200	99
452	20231213	125900	6083354250	50400	50400	50400	50400	0
453	20231213	125800	6083354250	50400	50200	50400	50200	34
454	20231213	125700	6081644850	50200	50400	50400	50200	111
455	20231213	125600	6076063450	50300	50400	50400	50300	271
456	20231213	125500	6062430050	50300	50400	50400	50300	80
457	20231213	125400	6058404550	50400	50400	50400	50300	158
458	20231213	125300	6050452050	50300	50400	50400	50300	17
459	20231213	125200	6049595650	50400	50400	50400	50300	93
460	20231213	125100	6044916250	50400	50300	50400	50300	90
461	20231213	125000	6040387850	50400	50400	50400	50400	15
462	20231213	124900	6039631850	50400	50400	50500	50300	555
463	20231213	124800	6011659650	50400	50300	50500	50300	170
464	20231213	124700	6003097850	50400	50400	50400	50400	18
465	20231213	124600	6002190650	50400	50300	50400	50300	43
466	20231213	124500	6000027550	50400	50400	50400	50200	199
467	20231213	124400	5990005950	50400	50400	50400	50400	108
468	20231213	124300	5984562750	50300	50300	50300	50200	128
469	20231213	124200	5978133850	50400	50400	50400	50200	110
470	20231213	124100	5972604150	50400	50200	50400	50200	61
471	20231213	124000	5969531150	50200	50200	50200	50200	734
472	20231213	123900	5932684350	50400	50200	50400	50200	93
473	20231213	123800	5928012950	50500	50300	50500	50300	236
474	20231213	123700	5916119850	50300	50400	50400	50300	339
475	20231213	123600	5899034750	50500	50500	50500	50400	182
476	20231213	123500	5889854550	50500	50400	50500	50400	570
477	20231213	123400	5861106550	50400	50200	50400	50200	406
478	20231213	123300	5840685750	50300	50200	50300	50200	105
479	20231213	123200	5835413350	50300	50300	50300	50300	57
480	20231213	123100	5832546250	50300	50300	50300	50300	21
481	20231213	123000	5831489950	50300	50300	50300	50300	177
482	20231213	122900	5822586850	50400	50200	50400	50200	202
483	20231213	122800	5812425950	50200	50300	50300	50200	79
484	20231213	122700	5808458650	50300	50300	50300	50200	140
485	20231213	122600	5801424650	50300	50200	50300	50200	67
486	20231213	122500	5798059750	50100	50300	50300	50100	53
487	20231213	122400	5795401650	50100	50200	50200	50100	80
488	20231213	122300	5791389350	50300	50200	50300	50200	68
489	20231213	122200	5787974350	50300	50200	50300	50100	154
490	20231213	122100	5780238350	50200	50200	50200	50200	134
491	20231213	122000	5773511550	50300	50200	50300	50100	118
492	20231213	121900	5767589650	50200	50200	50300	50000	488
493	20231213	121800	5743094250	50000	50200	50300	50000	1099
494	20231213	121700	5688108650	50100	50000	50300	50000	996
495	20231213	121600	5638154950	50000	49900	50000	49900	587
496	20231213	121500	5608807150	50000	49950	50000	49800	355
497	20231213	121400	5591072400	50000	49750	50000	49750	64
498	20231213	121300	5587884550	50000	49750	50000	49750	166
499	20231213	121200	5579611300	49850	49900	49900	49750	85
500	20231213	121100	5575375600	50000	50000	50100	50000	647
501	20231213	121000	5543017000	50000	49950	50000	49900	129
502	20231213	120900	5536573350	49900	50000	50000	49900	96
503	20231213	120800	5531777700	50000	50000	50100	49850	247
504	20231213	120700	5519422350	50100	49800	50100	49800	46
505	20231213	120600	5517127650	49800	49800	49800	49800	100
506	20231213	120500	5512147650	49750	50000	50100	49750	798
507	20231213	120400	5472391050	50000	49800	50000	49800	294
508	20231213	120300	5457702550	49800	49800	49800	49800	21
509	20231213	120200	5456656750	49950	49950	49950	49950	94
510	20231213	120100	5451961450	49950	49800	49950	49800	101
511	20231213	120000	5446926450	49850	49950	49950	49850	35
512	20231213	115900	5445179450	49950	49950	49950	49950	14
513	20231213	115800	5444480150	49950	49800	49950	49800	632
514	20231213	115700	5412916250	49800	49850	49900	49800	135
515	20231213	115600	5406182250	49850	49850	49850	49850	0
516	20231213	115500	5406182250	49850	49800	49850	49800	130
517	20231213	115400	5399707500	49800	49850	49850	49750	132
518	20231213	115300	5393135750	49850	49850	49850	49850	205
519	20231213	115200	5382916500	49850	49800	49850	49750	104
520	20231213	115100	5377736850	49800	49850	49850	49800	196
521	20231213	115000	5367975400	49850	49850	49850	49850	1
522	20231213	114900	5367925550	49850	49800	49850	49800	49
523	20231213	114800	5365484700	49800	49800	49850	49800	56
524	20231213	114700	5362695200	49850	49850	49850	49850	0
525	20231213	114600	5362695200	49850	49850	49850	49850	13
526	20231213	114500	5362047150	49800	49850	49950	49800	165
527	20231213	114400	5353821800	50000	50000	50000	50000	251
528	20231213	114300	5341271800	50000	50000	50000	50000	62
529	20231213	114200	5338171800	49900	49950	50100	49900	58
530	20231213	114100	5335274900	50000	50000	50000	50000	407
531	20231213	114000	5314924900	50100	50000	50100	50000	21
532	20231213	113900	5313873500	50000	50000	50100	50000	199
533	20231213	113800	5303922100	50000	49950	50000	49950	173
534	20231213	113700	5295275250	49900	49800	49900	49800	455
535	20231213	113600	5272586550	49800	49850	49850	49800	35
536	20231213	113500	5270842850	49850	49850	49850	49850	1
537	20231213	113400	5270793000	49850	49850	49850	49800	54
538	20231213	113300	5268103100	49800	49850	49850	49800	38
539	20231213	113200	5266210000	49850	49850	49850	49850	207
540	20231213	113100	5255891050	49800	49850	49900	49800	166
541	20231213	113000	5247613900	49850	49950	49950	49850	582
542	20231213	112900	5218566200	49950	49950	49950	49950	117
543	20231213	112800	5212722050	49950	49950	49950	49950	1
544	20231213	112700	5212672100	49900	49900	49900	49850	112
545	20231213	112600	5207084600	49900	49900	49900	49850	95
546	20231213	112500	5202345350	49850	49900	49900	49850	17
547	20231213	112400	5201497100	49900	49900	50000	49900	53
548	20231213	112300	5198851000	49950	50000	50000	49950	466
549	20231213	112200	5175573600	49950	49950	49950	49950	57
550	20231213	112100	5172726450	49950	50000	50000	49950	45
551	20231213	112000	5170477900	50000	50000	50000	50000	15
552	20231213	111900	5169727900	50000	49950	50000	49950	278
553	20231213	111800	5155833650	49950	49950	49950	49900	52
554	20231213	111700	5153237450	49950	49950	49950	49950	161
555	20231213	111600	5145195500	49850	49850	49850	49850	1
556	20231213	111500	5145145650	49950	49950	49950	49850	205
557	20231213	111400	5134915850	49950	49900	49950	49900	22
558	20231213	111300	5133817250	49950	49900	49950	49900	35
559	20231213	111200	5132070700	49900	49800	49900	49800	308
560	20231213	111100	5116728000	49800	49750	49800	49750	209
561	20231213	111000	5106320350	49800	49750	49800	49700	165
562	20231213	110900	5098111750	49750	49600	49750	49600	155
563	20231213	110800	5090415750	49600	49600	49600	49600	14
564	20231213	110700	5089721350	49600	49550	49600	49550	159
565	20231213	110600	5081842800	49550	49500	49550	49400	484
566	20231213	110500	5057894200	49550	49550	49550	49550	62
567	20231213	110400	5054822100	49550	49600	49600	49550	152
568	20231213	110300	5047289800	49500	49700	49700	49500	1602
569	20231213	110200	4967888150	49700	49700	49750	49700	533
570	20231213	110100	4941397400	49750	49750	49750	49750	14
571	20231213	110000	4940700900	49700	49750	49750	49700	26
572	20231213	105900	4939408600	49800	49750	49800	49750	76
573	20231213	105800	4935626900	49750	49750	49750	49750	99
574	20231213	105700	4930701650	49750	49750	49750	49750	127
575	20231213	105600	4924383400	49800	49850	49850	49750	559
576	20231213	105500	4896546600	49800	49950	49950	49800	1260
577	20231213	105400	4833684500	49900	49950	49950	49900	118
578	20231213	105300	4827796050	50000	50000	50000	50000	28
579	20231213	105200	4826396050	50000	49950	50100	49900	684
580	20231213	105100	4792208300	49900	50100	50100	49850	496
581	20231213	105000	4767402550	50100	49850	50100	49850	54
582	20231213	104900	4764707400	49900	50100	50100	49900	187
583	20231213	104800	4755363900	49950	50000	50100	49950	236
584	20231213	104700	4743564700	50000	49950	50000	49950	25
585	20231213	104600	4742315250	49950	49900	49950	49900	20
586	20231213	104500	4741317000	49900	50000	50100	49900	1118
587	20231213	104400	4685412100	50000	49850	50000	49850	370
588	20231213	104300	4666930050	49850	49900	49950	49850	297
589	20231213	104200	4652109850	49900	49950	49950	49900	574
590	20231213	104100	4623455900	49900	49800	49950	49750	1502
591	20231213	104000	4548548300	49750	49750	49750	49750	173
592	20231213	103900	4539941550	49700	49750	49750	49700	44
593	20231213	103800	4537753750	49750	49700	49750	49650	80
594	20231213	103700	4533779500	49750	49700	49750	49700	19
595	20231213	103600	4532834550	49700	49700	49700	49650	101
596	20231213	103500	4527816300	49650	49700	49700	49650	148
597	20231213	103400	4520467800	49700	49750	49750	49700	95
598	20231213	103300	4515745650	49700	49750	49750	49700	161
599	20231213	103200	4507737050	49700	49700	49700	49700	102
600	20231213	103100	4502667650	49750	49650	49750	49650	57
601	20231213	103000	4499834700	49700	49650	49700	49650	109
602	20231213	102900	4494419050	49650	49750	49750	49650	308
603	20231213	102800	4479120350	49750	49700	49750	49700	40
604	20231213	102700	4477132250	49650	49800	49800	49650	156
605	20231213	102600	4469378200	49800	49800	49800	49800	6
606	20231213	102500	4469079400	49800	49750	49800	49700	216
607	20231213	102400	4458334700	49800	49850	49850	49750	114
608	20231213	102300	4452655350	49850	49900	49900	49850	143
609	20231213	102200	4445520700	49900	49850	49900	49850	220
610	20231213	102100	4434545800	49900	49800	49900	49750	706
611	20231213	102000	4399351350	49800	49800	49800	49800	213
612	20231213	101900	4388743950	49650	49700	49800	49650	782
613	20231213	101800	4349816100	49600	49600	49600	49500	190
614	20231213	101700	4340394200	49600	49600	49600	49600	17
615	20231213	101600	4339551000	49600	49450	49600	49450	114
616	20231213	101500	4333908750	49450	49550	49600	49450	566
617	20231213	101400	4305875250	49550	49600	49600	49550	142
618	20231213	101300	4298832100	49700	49700	49700	49600	636
619	20231213	101200	4267261300	49700	49700	49750	49700	167
620	20231213	101100	4258960200	49700	49700	49750	49700	235
621	20231213	101000	4247279100	49750	49750	49800	49750	393
622	20231213	100900	4227727250	49750	49600	49800	49600	2097
623	20231213	100800	4123514850	49650	49600	49650	49550	510
624	20231213	100700	4098210300	49600	49700	49750	49600	612
625	20231213	100600	4067818650	49600	49250	49800	49250	3295
626	20231213	100500	3904757600	49250	49250	49250	49250	124
627	20231213	100400	3898650600	49250	49150	49250	49150	633
628	20231213	100300	3867488450	49150	49150	49200	49150	138
629	20231213	100200	3860705050	49200	49150	49200	49150	102
630	20231213	100100	3855690600	49200	49200	49200	49150	216
631	20231213	100000	3845074050	49200	49200	49250	49150	117
632	20231213	095900	3839316600	49200	49300	49300	49200	76
633	20231213	095800	3835575600	49250	49250	49300	49250	244
634	20231213	095700	3823556800	49250	49150	49250	49100	120
635	20231213	095600	3817655600	49150	49100	49200	49100	277
636	20231213	095500	3804053300	49150	49100	49150	49100	24
637	20231213	095400	3802874850	49100	49000	49100	49000	161
638	20231213	095300	3794974750	49000	49000	49000	49000	50
639	20231213	095200	3792524750	49000	49050	49050	49000	304
640	20231213	095100	3777628650	49050	49000	49050	49000	294
641	20231213	095000	3763222500	49050	49050	49050	49000	69
642	20231213	094900	3759841400	49050	49000	49050	49000	331
643	20231213	094800	3743613200	49000	48850	49000	48800	328
644	20231213	094700	3727591450	48850	48950	48950	48850	371
645	20231213	094600	3709456650	48950	49000	49000	48900	876
646	20231213	094500	3666576900	49050	49000	49050	49000	492
647	20231213	094400	3642466850	49000	49000	49100	49000	127
648	20231213	094300	3636241200	49000	49100	49100	49000	236
649	20231213	094200	3624669500	49100	49100	49100	48900	906
650	20231213	094100	3580264200	49050	49150	49150	49050	1228
651	20231213	094000	3519969100	49100	49100	49100	49100	28
652	20231213	093900	3518594300	49100	49200	49250	49100	839
653	20231213	093800	3477330700	49200	49300	49350	49200	383
654	20231213	093700	3458484450	49350	49350	49400	49300	641
655	20231213	093600	3426846300	49350	49250	49350	49150	709
656	20231213	093500	3391873400	49250	49150	49250	49150	402
657	20231213	093400	3372090250	49150	49050	49150	49050	349
658	20231213	093300	3354957900	49050	49050	49150	49050	65
659	20231213	093200	3351767700	49050	49000	49050	49000	845
660	20231213	093100	3310356250	49000	48800	49000	48800	52
661	20231213	093000	3307811000	48750	48750	48800	48700	88
662	20231213	092900	3303520400	48750	48800	48800	48700	220
663	20231213	092800	3292786000	48800	48700	48800	48650	191
664	20231213	092700	3283479000	48650	48650	48700	48550	1327
665	20231213	092600	3218920800	48650	48950	49050	48600	5439
666	20231213	092500	2953335700	48950	49000	49000	48900	286
667	20231213	092400	2939329950	49000	49000	49000	48900	399
668	20231213	092300	2919781950	49000	48950	49000	48850	990
669	20231213	092200	2871337050	48900	48900	48900	48900	390
670	20231213	092100	2852266050	48900	48900	49000	48850	2451
671	20231213	092000	2732312150	48850	48800	48850	48750	642
672	20231213	091900	2700987450	48800	48800	48900	48800	624
673	20231213	091800	2670513450	48750	48700	48750	48600	190
674	20231213	091700	2661260950	48700	48650	48700	48550	459
675	20231213	091600	2638929100	48650	48650	48700	48550	1011
676	20231213	091500	2589764500	48700	48800	48800	48600	712
677	20231213	091400	2555092050	48800	48800	48800	48600	479
678	20231213	091300	2531744900	48750	48700	48750	48450	1137
679	20231213	091200	2476513250	48500	48800	48800	48450	3300
680	20231213	091100	2316099650	48800	48400	48800	48200	1802
681	20231213	091000	2228508900	48300	48450	48450	48000	5228
682	20231213	090900	1976838500	48450	48850	48850	48350	5334
683	20231213	090800	1717485750	48850	49150	49250	48800	1758
684	20231213	090700	1631300550	49250	48950	49250	48800	1849
685	20231213	090600	1540517050	48650	49100	49200	48350	5787
686	20231213	090500	1258449050	49250	49000	49300	49000	1771
687	20231213	090400	1171403500	49000	49500	49500	49000	6532
688	20231213	090300	849744000	49550	50200	50200	49400	5019
689	20231213	090200	600031300	50300	49850	50300	49700	1101
690	20231213	090100	545050150	49850	50200	50700	49600	3995
691	20231213	090000	345429100	50100	50700	51800	50100	6731