KissMeData/259960/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	204700	13163948000	212500	212500	212500	212500	4550
3	20231207	204600	13163948000	212500	212500	212500	212500	0
4	20231207	204500	13163948000	212500	212500	212500	212500	0
5	20231207	204400	13163948000	212500	212500	212500	212500	0
6	20231207	204300	13163948000	212500	212500	212500	212500	0
7	20231207	204200	13163948000	212500	212500	212500	212500	0
8	20231207	204100	13163948000	212500	212500	212500	212500	0
9	20231207	204000	13163948000	212500	212500	212500	212500	0
10	20231207	203900	13163948000	212500	212500	212500	212500	0
11	20231207	203800	13163948000	212500	212500	212500	212500	0
12	20231207	203700	13163948000	212500	212500	212500	212500	0
13	20231207	203600	13163948000	212500	212500	212500	212500	0
14	20231207	203500	13163948000	212500	212500	212500	212500	0
15	20231207	203400	13163948000	212500	212500	212500	212500	0
16	20231207	203300	13163948000	212500	212500	212500	212500	0
17	20231207	203200	13163948000	212500	212500	212500	212500	0
18	20231207	203100	13163948000	212500	212500	212500	212500	0
19	20231207	203000	13163948000	212500	212500	212500	212500	0
20	20231207	202900	13163948000	212500	212500	212500	212500	0
21	20231207	202800	13163948000	212500	212500	212500	212500	0
22	20231207	202700	13163948000	212500	212500	212500	212500	0
23	20231207	202600	13163948000	212500	212500	212500	212500	0
24	20231207	202500	13163948000	212500	212500	212500	212500	0
25	20231207	202400	13163948000	212500	212500	212500	212500	0
26	20231207	202300	13163948000	212500	212500	212500	212500	0
27	20231207	202200	13163948000	212500	212500	212500	212500	0
28	20231207	202100	13163948000	212500	212500	212500	212500	0
29	20231207	202000	13163948000	212500	212500	212500	212500	0
30	20231207	201900	13163948000	212500	212500	212500	212500	0
31	20231207	201800	13163948000	212500	212500	212500	212500	0
32	20231207	201700	13163948000	212500	212500	212500	212500	4550
33	20231207	201600	13163948000	212500	212500	212500	212500	0
34	20231207	201500	13163948000	212500	212500	212500	212500	0
35	20231207	201400	13163948000	212500	212500	212500	212500	0
36	20231207	201300	13163948000	212500	212500	212500	212500	0
37	20231207	201200	13163948000	212500	212500	212500	212500	0
38	20231207	201100	13163948000	212500	212500	212500	212500	0
39	20231207	201000	13163948000	212500	212500	212500	212500	0
40	20231207	200900	13163948000	212500	212500	212500	212500	0
41	20231207	200800	13163948000	212500	212500	212500	212500	0
42	20231207	200700	13163948000	212500	212500	212500	212500	0
43	20231207	200600	13163948000	212500	212500	212500	212500	0
44	20231207	200500	13163948000	212500	212500	212500	212500	0
45	20231207	200400	13163948000	212500	212500	212500	212500	0
46	20231207	200300	13163948000	212500	212500	212500	212500	0
47	20231207	200200	13163948000	212500	212500	212500	212500	0
48	20231207	200100	13163948000	212500	212500	212500	212500	0
49	20231207	200000	13163948000	212500	212500	212500	212500	0
50	20231207	195900	13163948000	212500	212500	212500	212500	0
51	20231207	195800	13163948000	212500	212500	212500	212500	0
52	20231207	195700	13163948000	212500	212500	212500	212500	0
53	20231207	195600	13163948000	212500	212500	212500	212500	0
54	20231207	195500	13163948000	212500	212500	212500	212500	0
55	20231207	195400	13163948000	212500	212500	212500	212500	0
56	20231207	195300	13163948000	212500	212500	212500	212500	0
57	20231207	195200	13163948000	212500	212500	212500	212500	0
58	20231207	195100	13163948000	212500	212500	212500	212500	0
59	20231207	195000	13163948000	212500	212500	212500	212500	0
60	20231207	194900	13163948000	212500	212500	212500	212500	0
61	20231207	194800	13163948000	212500	212500	212500	212500	0
62	20231207	194700	13163948000	212500	212500	212500	212500	4550
63	20231207	194600	13163948000	212500	212500	212500	212500	0
64	20231207	194500	13163948000	212500	212500	212500	212500	0
65	20231207	194400	13163948000	212500	212500	212500	212500	0
66	20231207	194300	13163948000	212500	212500	212500	212500	0
67	20231207	194200	13163948000	212500	212500	212500	212500	0
68	20231207	194100	13163948000	212500	212500	212500	212500	0
69	20231207	194000	13163948000	212500	212500	212500	212500	0
70	20231207	193900	13163948000	212500	212500	212500	212500	0
71	20231207	193800	13163948000	212500	212500	212500	212500	0
72	20231207	193700	13163948000	212500	212500	212500	212500	0
73	20231207	193600	13163948000	212500	212500	212500	212500	0
74	20231207	193500	13163948000	212500	212500	212500	212500	0
75	20231207	193400	13163948000	212500	212500	212500	212500	0
76	20231207	193300	13163948000	212500	212500	212500	212500	0
77	20231207	193200	13163948000	212500	212500	212500	212500	0
78	20231207	193100	13163948000	212500	212500	212500	212500	0
79	20231207	193000	13163948000	212500	212500	212500	212500	0
80	20231207	192900	13163948000	212500	212500	212500	212500	0
81	20231207	192800	13163948000	212500	212500	212500	212500	0
82	20231207	192700	13163948000	212500	212500	212500	212500	0
83	20231207	192600	13163948000	212500	212500	212500	212500	0
84	20231207	192500	13163948000	212500	212500	212500	212500	0
85	20231207	192400	13163948000	212500	212500	212500	212500	0
86	20231207	192300	13163948000	212500	212500	212500	212500	0
87	20231207	192200	13163948000	212500	212500	212500	212500	0
88	20231207	192100	13163948000	212500	212500	212500	212500	0
89	20231207	192000	13163948000	212500	212500	212500	212500	0
90	20231207	191900	13163948000	212500	212500	212500	212500	0
91	20231207	191800	13163948000	212500	212500	212500	212500	0
92	20231207	191700	13163948000	212500	212500	212500	212500	4550
93	20231207	191600	13163948000	212500	212500	212500	212500	0
94	20231207	191500	13163948000	212500	212500	212500	212500	0
95	20231207	191400	13163948000	212500	212500	212500	212500	0
96	20231207	191300	13163948000	212500	212500	212500	212500	0
97	20231207	191200	13163948000	212500	212500	212500	212500	0
98	20231207	191100	13163948000	212500	212500	212500	212500	0
99	20231207	191000	13163948000	212500	212500	212500	212500	0
100	20231207	190900	13163948000	212500	212500	212500	212500	0
101	20231207	190800	13163948000	212500	212500	212500	212500	0
102	20231207	190700	13163948000	212500	212500	212500	212500	0
103	20231207	190600	13163948000	212500	212500	212500	212500	0
104	20231207	190500	13163948000	212500	212500	212500	212500	0
105	20231207	190400	13163948000	212500	212500	212500	212500	0
106	20231207	190300	13163948000	212500	212500	212500	212500	0
107	20231207	190200	13163948000	212500	212500	212500	212500	0
108	20231207	190100	13163948000	212500	212500	212500	212500	0
109	20231207	190000	13163948000	212500	212500	212500	212500	0
110	20231207	185900	13163948000	212500	212500	212500	212500	0
111	20231207	185800	13163948000	212500	212500	212500	212500	0
112	20231207	185700	13163948000	212500	212500	212500	212500	0
113	20231207	185600	13163948000	212500	212500	212500	212500	0
114	20231207	185500	13163948000	212500	212500	212500	212500	0
115	20231207	185400	13163948000	212500	212500	212500	212500	0
116	20231207	185300	13163948000	212500	212500	212500	212500	0
117	20231207	185200	13163948000	212500	212500	212500	212500	0
118	20231207	185100	13163948000	212500	212500	212500	212500	0
119	20231207	185000	13163948000	212500	212500	212500	212500	0
120	20231207	184900	13163948000	212500	212500	212500	212500	0
121	20231207	184800	13163948000	212500	212500	212500	212500	0
122	20231207	184700	13163948000	212500	212500	212500	212500	4550
123	20231207	184600	13163948000	212500	212500	212500	212500	0
124	20231207	184500	13163948000	212500	212500	212500	212500	0
125	20231207	184400	13163948000	212500	212500	212500	212500	0
126	20231207	184300	13163948000	212500	212500	212500	212500	0
127	20231207	184200	13163948000	212500	212500	212500	212500	0
128	20231207	184100	13163948000	212500	212500	212500	212500	0
129	20231207	184000	13163948000	212500	212500	212500	212500	0
130	20231207	183900	13163948000	212500	212500	212500	212500	0
131	20231207	183800	13163948000	212500	212500	212500	212500	0
132	20231207	183700	13163948000	212500	212500	212500	212500	0
133	20231207	183600	13163948000	212500	212500	212500	212500	0
134	20231207	183500	13163948000	212500	212500	212500	212500	0
135	20231207	183400	13163948000	212500	212500	212500	212500	0
136	20231207	183300	13163948000	212500	212500	212500	212500	0
137	20231207	183200	13163948000	212500	212500	212500	212500	0
138	20231207	183100	13163948000	212500	212500	212500	212500	0
139	20231207	183000	13163948000	212500	212500	212500	212500	0
140	20231207	182900	13163948000	212500	212500	212500	212500	0
141	20231207	182800	13163948000	212500	212500	212500	212500	0
142	20231207	182700	13163948000	212500	212500	212500	212500	0
143	20231207	182600	13163948000	212500	212500	212500	212500	0
144	20231207	182500	13163948000	212500	212500	212500	212500	0
145	20231207	182400	13163948000	212500	212500	212500	212500	0
146	20231207	182300	13163948000	212500	212500	212500	212500	0
147	20231207	182200	13163948000	212500	212500	212500	212500	0
148	20231207	182100	13163948000	212500	212500	212500	212500	0
149	20231207	182000	13163948000	212500	212500	212500	212500	0
150	20231207	181900	13163948000	212500	212500	212500	212500	0
151	20231207	181800	13163948000	212500	212500	212500	212500	0
152	20231207	181700	13163948000	212500	212500	212500	212500	4550
153	20231207	181600	13163948000	212500	212500	212500	212500	0
154	20231207	181500	13163948000	212500	212500	212500	212500	0
155	20231207	181400	13163948000	212500	212500	212500	212500	0
156	20231207	181300	13163948000	212500	212500	212500	212500	0
157	20231207	181200	13163948000	212500	212500	212500	212500	0
158	20231207	181100	13163948000	212500	212500	212500	212500	0
159	20231207	181000	13163948000	212500	212500	212500	212500	0
160	20231207	180900	13163948000	212500	212500	212500	212500	0
161	20231207	180800	13163948000	212500	212500	212500	212500	0
162	20231207	180700	13163948000	212500	212500	212500	212500	0
163	20231207	180600	13163948000	212500	212500	212500	212500	0
164	20231207	180500	13163948000	212500	212500	212500	212500	0
165	20231207	180400	13163948000	212500	212500	212500	212500	0
166	20231207	180300	13163948000	212500	212500	212500	212500	0
167	20231207	180200	13163948000	212500	212500	212500	212500	0
168	20231207	180100	13163948000	212500	212500	212500	212500	0
169	20231207	180000	13163948000	212500	212500	212500	212500	0
170	20231207	175900	13163948000	212500	212500	212500	212500	0
171	20231207	175800	13163948000	212500	212500	212500	212500	0
172	20231207	175700	13163948000	212500	212500	212500	212500	0
173	20231207	175600	13163948000	212500	212500	212500	212500	0
174	20231207	175500	13163948000	212500	212500	212500	212500	0
175	20231207	175400	13163948000	212500	212500	212500	212500	0
176	20231207	175300	13163948000	212500	212500	212500	212500	0
177	20231207	175200	13163948000	212500	212500	212500	212500	0
178	20231207	175100	13163948000	212500	212500	212500	212500	0
179	20231207	175000	13163948000	212500	212500	212500	212500	0
180	20231207	174900	13163948000	212500	212500	212500	212500	0
181	20231207	174800	13163948000	212500	212500	212500	212500	0
182	20231207	174700	13163948000	212500	212500	212500	212500	4550
183	20231207	174600	13163948000	212500	212500	212500	212500	0
184	20231207	174500	13163948000	212500	212500	212500	212500	0
185	20231207	174400	13163948000	212500	212500	212500	212500	0
186	20231207	174300	13163948000	212500	212500	212500	212500	0
187	20231207	174200	13163948000	212500	212500	212500	212500	0
188	20231207	174100	13163948000	212500	212500	212500	212500	0
189	20231207	174000	13163948000	212500	212500	212500	212500	0
190	20231207	173900	13163948000	212500	212500	212500	212500	0
191	20231207	173800	13163948000	212500	212500	212500	212500	0
192	20231207	173700	13163948000	212500	212500	212500	212500	0
193	20231207	173600	13163948000	212500	212500	212500	212500	0
194	20231207	173500	13163948000	212500	212500	212500	212500	0
195	20231207	173400	13163948000	212500	212500	212500	212500	0
196	20231207	173300	13163948000	212500	212500	212500	212500	0
197	20231207	173200	13163948000	212500	212500	212500	212500	0
198	20231207	173100	13163948000	212500	212500	212500	212500	0
199	20231207	173000	13163948000	212500	212500	212500	212500	0
200	20231207	172900	13163948000	212500	212500	212500	212500	0
201	20231207	172800	13163948000	212500	212500	212500	212500	0
202	20231207	172700	13163948000	212500	212500	212500	212500	0
203	20231207	172600	13163948000	212500	212500	212500	212500	0
204	20231207	172500	13163948000	212500	212500	212500	212500	0
205	20231207	172400	13163948000	212500	212500	212500	212500	0
206	20231207	172300	13163948000	212500	212500	212500	212500	0
207	20231207	172200	13163948000	212500	212500	212500	212500	0
208	20231207	172100	13163948000	212500	212500	212500	212500	0
209	20231207	172000	13163948000	212500	212500	212500	212500	0
210	20231207	171900	13163948000	212500	212500	212500	212500	0
211	20231207	171800	13163948000	212500	212500	212500	212500	0
212	20231207	171700	13163948000	212500	212500	212500	212500	4550
213	20231207	171600	13163948000	212500	212500	212500	212500	0
214	20231207	171500	13163948000	212500	212500	212500	212500	0
215	20231207	171400	13163948000	212500	212500	212500	212500	0
216	20231207	171300	13163948000	212500	212500	212500	212500	0
217	20231207	171200	13163948000	212500	212500	212500	212500	0
218	20231207	171100	13163948000	212500	212500	212500	212500	0
219	20231207	171000	13163948000	212500	212500	212500	212500	0
220	20231207	170900	13163948000	212500	212500	212500	212500	0
221	20231207	170800	13163948000	212500	212500	212500	212500	0
222	20231207	170700	13163948000	212500	212500	212500	212500	0
223	20231207	170600	13163948000	212500	212500	212500	212500	0
224	20231207	170500	13163948000	212500	212500	212500	212500	0
225	20231207	170400	13163948000	212500	212500	212500	212500	0
226	20231207	170300	13163948000	212500	212500	212500	212500	0
227	20231207	170200	13163948000	212500	212500	212500	212500	0
228	20231207	170100	13163948000	212500	212500	212500	212500	0
229	20231207	170000	13163948000	212500	212500	212500	212500	0
230	20231207	165900	13163948000	212500	212500	212500	212500	0
231	20231207	165800	13163948000	212500	212500	212500	212500	0
232	20231207	165700	13163948000	212500	212500	212500	212500	0
233	20231207	165600	13163948000	212500	212500	212500	212500	0
234	20231207	165500	13163948000	212500	212500	212500	212500	0
235	20231207	165400	13163948000	212500	212500	212500	212500	0
236	20231207	165300	13163948000	212500	212500	212500	212500	0
237	20231207	165200	13163948000	212500	212500	212500	212500	0
238	20231207	165100	13163948000	212500	212500	212500	212500	0
239	20231207	165000	13163948000	212500	212500	212500	212500	0
240	20231207	164900	13163948000	212500	212500	212500	212500	0
241	20231207	164800	13163948000	212500	212500	212500	212500	0
242	20231207	164700	13163948000	212500	212500	212500	212500	4550
243	20231207	164600	13163948000	212500	212500	212500	212500	0
244	20231207	164500	13163948000	212500	212500	212500	212500	0
245	20231207	164400	13163948000	212500	212500	212500	212500	0
246	20231207	164300	13163948000	212500	212500	212500	212500	0
247	20231207	164200	13163948000	212500	212500	212500	212500	0
248	20231207	164100	13163948000	212500	212500	212500	212500	0
249	20231207	164000	13163948000	212500	212500	212500	212500	0
250	20231207	163900	13163948000	212500	212500	212500	212500	0
251	20231207	163800	13163948000	212500	212500	212500	212500	0
252	20231207	163700	13163948000	212500	212500	212500	212500	0
253	20231207	163600	13163948000	212500	212500	212500	212500	0
254	20231207	163500	13163948000	212500	212500	212500	212500	0
255	20231207	163400	13163948000	212500	212500	212500	212500	0
256	20231207	163300	13163948000	212500	212500	212500	212500	0
257	20231207	163200	13163948000	212500	212500	212500	212500	0
258	20231207	163100	13163948000	212500	212500	212500	212500	0
259	20231207	163000	13163948000	212500	212500	212500	212500	0
260	20231207	162900	13163948000	212500	212500	212500	212500	0
261	20231207	162800	13163948000	212500	212500	212500	212500	0
262	20231207	162700	13163948000	212500	212500	212500	212500	0
263	20231207	162600	13163948000	212500	212500	212500	212500	0
264	20231207	162500	13163948000	212500	212500	212500	212500	0
265	20231207	162400	13163948000	212500	212500	212500	212500	0
266	20231207	162300	13163948000	212500	212500	212500	212500	0
267	20231207	162200	13163948000	212500	212500	212500	212500	0
268	20231207	162100	13163948000	212500	212500	212500	212500	0
269	20231207	162000	13163948000	212500	212500	212500	212500	0
270	20231207	161900	13163948000	212500	212500	212500	212500	0
271	20231207	161800	13163948000	212500	212500	212500	212500	0
272	20231207	161700	13163948000	212500	212500	212500	212500	4550
273	20231207	161600	13163948000	212500	212500	212500	212500	0
274	20231207	161500	13163948000	212500	212500	212500	212500	0
275	20231207	161400	13163948000	212500	212500	212500	212500	0
276	20231207	161300	13163948000	212500	212500	212500	212500	0
277	20231207	161200	13163948000	212500	212500	212500	212500	0
278	20231207	161100	13163948000	212500	212500	212500	212500	0
279	20231207	161000	13163948000	212500	212500	212500	212500	0
280	20231207	160900	13163948000	212500	212500	212500	212500	0
281	20231207	160800	13163948000	212500	212500	212500	212500	0
282	20231207	160700	13163948000	212500	212500	212500	212500	0
283	20231207	160600	13163948000	212500	212500	212500	212500	0
284	20231207	160500	13163948000	212500	212500	212500	212500	0
285	20231207	160400	13163948000	212500	212500	212500	212500	0
286	20231207	160300	13163948000	212500	212500	212500	212500	0
287	20231207	160200	13163948000	212500	212500	212500	212500	0
288	20231207	160100	13163948000	212500	212500	212500	212500	0
289	20231207	160000	13163948000	212500	212500	212500	212500	0
290	20231207	155900	13163948000	212500	212500	212500	212500	0
291	20231207	155800	13163948000	212500	212500	212500	212500	0
292	20231207	155700	13163948000	212500	212500	212500	212500	0
293	20231207	155600	13163948000	212500	212500	212500	212500	0
294	20231207	155500	13163948000	212500	212500	212500	212500	0
295	20231207	155400	13163948000	212500	212500	212500	212500	0
296	20231207	155300	13163948000	212500	212500	212500	212500	0
297	20231207	155200	13163948000	212500	212500	212500	212500	0
298	20231207	155100	13163948000	212500	212500	212500	212500	0
299	20231207	155000	13163948000	212500	212500	212500	212500	0
300	20231207	154900	13163948000	212500	212500	212500	212500	0
301	20231207	154800	13163948000	212500	212500	212500	212500	0
302	20231207	154700	13163948000	212500	212500	212500	212500	4550
303	20231207	154600	13163948000	212500	212500	212500	212500	0
304	20231207	154500	13163948000	212500	212500	212500	212500	0
305	20231207	154400	13163948000	212500	212500	212500	212500	0
306	20231207	154300	13163948000	212500	212500	212500	212500	0
307	20231207	154200	13163948000	212500	212500	212500	212500	0
308	20231207	154100	13163948000	212500	212500	212500	212500	0
309	20231207	154000	13163948000	212500	212500	212500	212500	0
310	20231207	153900	13163948000	212500	212500	212500	212500	0
311	20231207	153800	13163948000	212500	212500	212500	212500	0
312	20231207	153700	13163948000	212500	212500	212500	212500	0
313	20231207	153600	13163948000	212500	212500	212500	212500	0
314	20231207	153500	13163948000	212500	212500	212500	212500	0
315	20231207	153400	13163948000	212500	212500	212500	212500	0
316	20231207	153300	13163948000	212500	212500	212500	212500	0
317	20231207	153200	13163948000	212500	212500	212500	212500	0
318	20231207	153100	13163948000	212500	212500	212500	212500	0
319	20231207	153000	13163948000	212500	212500	212500	212500	4550
320	20231207	152900	12197073000	212500	212500	212500	212500	0
321	20231207	152800	12197073000	212500	212500	212500	212500	0
322	20231207	152700	12197073000	212500	212500	212500	212500	0
323	20231207	152600	12197073000	212500	212500	212500	212500	0
324	20231207	152500	12197073000	212500	212500	212500	212500	0
325	20231207	152400	12197073000	212500	212500	212500	212500	0
326	20231207	152300	12197073000	212500	212500	212500	212500	0
327	20231207	152200	12197073000	212500	212500	212500	212500	0
328	20231207	152100	12197073000	212500	212500	212500	212500	0
329	20231207	152000	12197073000	212500	212500	212500	212500	0
330	20231207	151900	12197073000	212500	212500	213500	212500	109
331	20231207	151800	12173876500	213000	212500	213000	212000	159
332	20231207	151700	12140095500	212000	213000	213000	212000	204
333	20231207	151600	12096771000	213000	213000	213000	212000	571
334	20231207	151500	11975392500	213000	212500	213500	212500	1517
335	20231207	151400	11652342000	212500	213000	213000	212500	347
336	20231207	151300	11578511000	213000	212500	213000	212500	113
337	20231207	151200	11554465500	213000	212500	213000	212500	115
338	20231207	151100	11529980000	212500	213000	213000	212500	49
339	20231207	151000	11519565000	212500	212500	213000	212500	76
340	20231207	150900	11503399500	212500	213000	213000	212500	91
341	20231207	150800	11484056000	213000	212500	213500	212500	90
342	20231207	150700	11464898000	212500	213000	213500	212500	181
343	20231207	150600	11426336500	213000	212000	213000	212000	312
344	20231207	150500	11359963500	212000	212500	213000	212000	36
345	20231207	150400	11352318000	212500	212500	213000	212500	448
346	20231207	150300	11257117500	212500	212500	213000	212500	90
347	20231207	150200	11237979000	213000	213000	213000	212500	26
348	20231207	150100	11232447500	212500	212500	213000	212500	54
349	20231207	150000	11220956500	212500	212500	213000	212500	97
350	20231207	145900	11200331000	213000	212500	213000	212500	51
351	20231207	145800	11189478500	213000	212500	213000	212500	44
352	20231207	145700	11180114500	213000	213000	213000	212500	38
353	20231207	145600	11172026500	213000	212500	213000	212500	62
354	20231207	145500	11158839500	212500	213000	213000	212500	340
355	20231207	145400	11086570500	213000	213000	213000	212500	48
356	20231207	145300	11076351000	213000	213000	213000	212500	55
357	20231207	145200	11064647000	213000	213000	213000	212500	42
358	20231207	145100	11055706500	212500	213000	213000	212500	32
359	20231207	145000	11048899500	212500	212500	213000	212500	82
360	20231207	144900	11031452000	213000	213000	213000	212500	75
361	20231207	144800	11015493500	213000	212500	213000	212500	35
362	20231207	144700	11008045500	213000	212500	213000	212000	48
363	20231207	144600	10997840500	212500	212500	212500	212000	30
364	20231207	144500	10991467500	212500	212500	212500	212000	66
365	20231207	144400	10977445500	212500	212500	212500	212000	67
366	20231207	144300	10963210500	212500	212500	212500	212000	31
367	20231207	144200	10956626500	212500	212500	212500	212500	47
368	20231207	144100	10946639000	212000	212000	212500	212000	78
369	20231207	144000	10930086500	212500	212000	212500	212000	27
370	20231207	143900	10924351500	212000	212500	212500	212000	160
371	20231207	143800	10890426500	212500	212000	212500	212000	78
372	20231207	143700	10873869500	212500	212500	212500	212000	53
373	20231207	143600	10862609500	212500	213000	213000	212500	598
374	20231207	143500	10735524000	213000	212500	213000	212500	36
375	20231207	143400	10727864000	212500	213000	213000	212500	52
376	20231207	143300	10716794000	213000	213000	213000	212500	54
377	20231207	143200	10705294500	212500	212500	213000	212500	62
378	20231207	143100	10692102500	212500	212500	213000	212500	58
379	20231207	143000	10679756500	213000	212500	213000	212500	148
380	20231207	142900	10648235500	213000	212500	213000	212500	19
381	20231207	142800	10644194000	213000	213000	213000	212500	40
382	20231207	142700	10635676000	213000	212500	213000	212500	56
383	20231207	142600	10623765000	212500	212000	212500	212000	103
384	20231207	142500	10601926000	211500	212500	212500	211500	603
385	20231207	142400	10474101000	212000	213000	213000	212000	550
386	20231207	142300	10357214000	213000	213000	213000	212500	29
387	20231207	142200	10351043000	213000	212500	213000	212500	11
388	20231207	142100	10348702500	213000	212500	213000	212000	267
389	20231207	142000	10291946000	212500	212500	212500	212000	27
390	20231207	141900	10286211500	212500	212500	212500	212000	51
391	20231207	141800	10275378000	212500	212500	212500	212000	182
392	20231207	141700	10236712000	212500	212500	212500	212500	35
393	20231207	141600	10229274500	212500	212500	212500	212000	50
394	20231207	141500	10218661000	212500	212500	212500	212500	52
395	20231207	141400	10207611000	212500	212500	212500	212000	69
396	20231207	141300	10192953000	212500	212500	212500	212000	26
397	20231207	141200	10187431000	212000	212500	212500	212000	87
398	20231207	141100	10168949500	212500	212000	212500	212000	46
399	20231207	141000	10159185000	212000	212500	212500	212000	112
400	20231207	140900	10135425000	212500	212500	212500	212000	25
401	20231207	140800	10130116500	212500	212500	212500	212500	50
402	20231207	140700	10119491500	212500	212500	212500	212000	45
403	20231207	140600	10109940000	212500	212000	212500	212000	49
404	20231207	140500	10099545500	212000	212000	212500	212000	167
405	20231207	140400	10064112500	212500	212500	213000	212000	569
406	20231207	140300	9943235500	212500	213000	213000	212500	36
407	20231207	140200	9935575000	212500	213000	213000	212500	132
408	20231207	140100	9907502500	212500	213000	213000	212500	35
409	20231207	140000	9900056000	213000	212500	213000	212500	30
410	20231207	135900	9893673000	213000	213000	213000	212500	434
411	20231207	135800	9801247500	213000	213000	213000	212500	90
412	20231207	135700	9782111000	213000	213000	213000	213000	27
413	20231207	135600	9776360000	213000	213000	213000	212500	55
414	20231207	135500	9764647500	213000	212500	213000	212500	22
415	20231207	135400	9759963500	212500	212500	213000	212500	62
416	20231207	135300	9746760500	212500	213000	213000	212500	24
417	20231207	135200	9741653000	213000	213000	213000	212500	123
418	20231207	135100	9715463500	213000	213000	213000	212500	25
419	20231207	135000	9710143000	213000	213000	213500	212500	39
420	20231207	134900	9701841000	213000	213500	213500	212500	681
421	20231207	134800	9556784500	213500	213500	213500	213000	39
422	20231207	134700	9548466000	213500	213000	213500	213000	19
423	20231207	134600	9544416000	213500	213500	214000	213000	572
424	20231207	134500	9422305000	213500	213000	213500	213000	39
425	20231207	134400	9413988000	213500	213000	213500	213000	29
426	20231207	134300	9407802000	213500	213500	213500	213500	164
427	20231207	134200	9372788000	213500	213000	213500	213000	28
428	20231207	134100	9366815000	213500	213500	213500	213500	23
429	20231207	134000	9361904500	213500	213500	213500	213000	66
430	20231207	133900	9347816000	213500	213500	213500	213000	35
431	20231207	133800	9340348500	213500	213500	213500	213000	29
432	20231207	133700	9334159500	213500	213500	213500	213000	60
433	20231207	133600	9321351500	213500	213500	213500	213000	82
434	20231207	133500	9303852500	213500	213000	213500	213000	32
435	20231207	133400	9297025000	213000	213500	213500	213000	46
436	20231207	133300	9287206500	213500	213500	213500	213000	50
437	20231207	133200	9276534000	213000	213500	213500	213000	79
438	20231207	133100	9259671000	213500	213000	213500	213000	55
439	20231207	133000	9247932000	213000	213000	213500	213000	57
440	20231207	132900	9235770000	213500	213500	213500	213000	29
441	20231207	132800	9229586000	213500	213500	213500	213000	279
442	20231207	132700	9170022000	213500	213500	214000	213500	46
443	20231207	132600	9160194000	214000	213500	214000	213500	379
444	20231207	132500	9079272500	213000	213500	213500	213000	115
445	20231207	132400	9054731000	213500	213500	213500	213000	39
446	20231207	132300	9046407500	213500	213500	213500	213000	56
447	20231207	132200	9034457000	213000	213500	213500	213000	66
448	20231207	132100	9020378000	213500	213500	213500	213000	47
449	20231207	132000	9010358500	213500	213500	213500	213000	43
450	20231207	131900	9001181000	213500	213000	213500	213000	85
451	20231207	131800	8983064000	213000	213500	213500	213000	27
452	20231207	131700	8977303000	213500	213500	213500	213500	43
453	20231207	131600	8968122500	213000	214000	214000	213000	57
454	20231207	131500	8955961500	214000	213000	214000	213000	156
455	20231207	131400	8922657500	213500	213500	214000	213500	96
456	20231207	131300	8902158500	213500	213500	213500	213000	17
457	20231207	131200	8898532000	213500	213500	213500	213000	56
458	20231207	131100	8886577500	213500	213500	213500	213000	92
459	20231207	131000	8866965000	213500	213500	214000	213000	298
460	20231207	130900	8803366000	213500	213500	213500	213000	203
461	20231207	130800	8760031000	213500	213500	213500	213000	55
462	20231207	130700	8748304000	213500	213500	213500	213000	119
463	20231207	130600	8722903500	213500	213000	213500	213000	51
464	20231207	130500	8712022500	213500	213500	213500	213000	31
465	20231207	130400	8705405500	213500	213500	213500	213000	101
466	20231207	130300	8683861000	213500	213500	213500	213000	35
467	20231207	130200	8676389000	213000	213500	213500	213000	29
468	20231207	130100	8670202500	213500	213500	213500	213000	50
469	20231207	130000	8659528500	213500	213000	213500	213000	37
470	20231207	125900	8651635000	213000	213000	213500	213000	81
471	20231207	125800	8634374500	213000	213000	213000	212500	55
472	20231207	125700	8622667000	213000	213000	213000	213000	31
473	20231207	125600	8616064000	212500	212500	213000	212500	45
474	20231207	125500	8606495500	213000	213000	213000	212500	62
475	20231207	125400	8593296500	213000	213000	213000	213000	26
476	20231207	125300	8587758500	213000	213000	213000	212500	23
477	20231207	125200	8582863000	213000	213000	213000	212500	39
478	20231207	125100	8574561500	213000	213500	213500	212500	919
479	20231207	125000	8378864500	213500	213500	213500	213000	65
480	20231207	124900	8364993500	213500	213500	213500	213000	72
481	20231207	124800	8349636500	213500	213500	213500	213500	82
482	20231207	124700	8332129500	213500	213500	213500	213000	42
483	20231207	124600	8323165000	213500	213500	213500	213000	67
484	20231207	124500	8308873000	213500	213500	213500	213000	52
485	20231207	124400	8297776000	213500	213000	213500	213000	99
486	20231207	124300	8276650500	213500	213500	213500	213000	24
487	20231207	124200	8271529500	213500	213500	213500	213000	70
488	20231207	124100	8256598000	213500	213000	213500	213000	54
489	20231207	124000	8245074500	213000	213500	213500	213000	25
490	20231207	123900	8239744500	213500	213500	213500	213000	46
491	20231207	123800	8229925500	213500	213500	213500	213000	59
492	20231207	123700	8217331500	213500	213500	213500	213000	81
493	20231207	123600	8200059500	213500	213500	213500	213000	31
494	20231207	123500	8193443500	213500	213500	213500	213000	98
495	20231207	123400	8172529000	213000	213500	213500	213000	24
496	20231207	123300	8167407500	213500	213000	213500	213000	170
497	20231207	123200	8131119500	213000	213500	213500	213000	99
498	20231207	123100	8109992500	213500	213500	213500	213000	83
499	20231207	123000	8092285000	213500	213500	213500	213000	41
500	20231207	122900	8083534000	213500	213500	213500	213000	84
501	20231207	122800	8065603000	213500	213000	213500	213000	48
502	20231207	122700	8055367000	213500	213500	213500	213000	25
503	20231207	122600	8050030000	213500	213500	213500	213000	61
504	20231207	122500	8037011500	213500	213500	213500	213000	59
505	20231207	122400	8024435000	213500	213500	213500	213000	39
506	20231207	122300	8016111000	213000	213500	213500	213000	36
507	20231207	122200	8008426500	213000	213500	213500	213000	52
508	20231207	122100	7997327500	213000	213500	213500	213000	289
509	20231207	122000	7935762500	213500	213500	213500	213000	60
510	20231207	121900	7922966500	213500	213000	213500	213000	85
511	20231207	121800	7904830500	213500	213500	213500	213500	18
512	20231207	121700	7900987500	213500	213000	213500	213000	59
513	20231207	121600	7888399500	213000	213500	213500	213000	124
514	20231207	121500	7861960500	213500	213500	213500	213000	32
515	20231207	121400	7855133000	213500	213500	213500	213000	56
516	20231207	121300	7843198000	213500	213000	213500	213000	77
517	20231207	121200	7826769000	213500	213000	213500	213000	36
518	20231207	121100	7819095500	213500	213500	213500	213000	61
519	20231207	121000	7806089500	213500	213000	213500	213000	25
520	20231207	120900	7800756500	213000	213500	213500	213000	51
521	20231207	120800	7789878000	213500	213000	213500	213000	47
522	20231207	120700	7779858500	213500	213500	213500	213000	28
523	20231207	120600	7773882000	213500	213500	214000	213500	192
524	20231207	120500	7732881500	214000	213500	214000	213500	28
525	20231207	120400	7726896500	214000	214000	214000	213500	50
526	20231207	120300	7716202500	214000	213500	214000	213500	60
527	20231207	120200	7703371000	214000	214000	214000	213500	222
528	20231207	120100	7655962000	213500	213500	214000	213500	43
529	20231207	120000	7646777000	213500	213500	214000	213500	118
530	20231207	115900	7621542500	214000	214000	214000	213500	30
531	20231207	115800	7615128500	214000	214000	214000	213500	38
532	20231207	115700	7606998500	214000	214000	214000	213500	46
533	20231207	115600	7597157500	214000	213500	214000	213500	64
534	20231207	115500	7583483000	214000	213500	214000	213500	39
535	20231207	115400	7575146000	214000	214000	214500	213500	774
536	20231207	115300	7409523500	214500	214500	214500	214000	76
537	20231207	115200	7393226500	214000	214000	214500	214000	25
538	20231207	115100	7387872500	214000	214500	214500	214000	43
539	20231207	115000	7378657000	214500	214000	214500	214000	90
540	20231207	114900	7359373000	214500	214500	214500	214000	38
541	20231207	114800	7351226500	214500	214500	214500	214000	101
542	20231207	114700	7329565000	214500	214500	214500	214000	48
543	20231207	114600	7319269500	214500	214500	214500	214000	27
544	20231207	114500	7313484500	214000	214500	214500	214000	103
545	20231207	114400	7291425500	214500	214500	214500	214000	56
546	20231207	114300	7279422000	214500	214500	214500	214000	267
547	20231207	114200	7222151000	214500	214500	214500	214000	73
548	20231207	114100	7206502000	214500	214500	214500	214000	57
549	20231207	114000	7194284500	214500	214000	214500	214000	40
550	20231207	113900	7185711000	214000	214000	214500	214000	31
551	20231207	113800	7179069500	214500	214000	214500	214000	27
552	20231207	113700	7173282500	214000	214500	214500	214000	50
553	20231207	113600	7162565000	214500	214500	214500	214000	60
554	20231207	113500	7149696000	214500	214500	214500	214000	41
555	20231207	113400	7140911000	214500	214000	214500	214000	41
556	20231207	113300	7132117000	214500	214000	214500	214000	97
557	20231207	113200	7111342000	214500	214500	214500	214000	28
558	20231207	113100	7105345500	214000	214000	214500	214000	57
559	20231207	113000	7093124000	214000	214000	214500	214000	36
560	20231207	112900	7085412500	214500	214000	214500	214000	32
561	20231207	112800	7078564000	214000	214000	214000	213500	118
562	20231207	112700	7053315500	214000	214000	214000	214000	59
563	20231207	112600	7040689500	213500	214500	214500	213500	321
564	20231207	112500	6971992500	214500	214500	214500	214500	22
565	20231207	112400	6967273500	214500	214000	214500	214000	164
566	20231207	112300	6932151500	214000	214000	214500	214000	18
567	20231207	112200	6928294500	214000	214500	214500	214000	224
568	20231207	112100	6880350500	214500	214000	214500	214000	794
569	20231207	112000	6710397000	214000	214000	214000	213500	35
570	20231207	111900	6702907500	214000	213500	214000	213500	21
571	20231207	111800	6698422000	214000	214000	214000	214000	44
572	20231207	111700	6689006000	214000	213500	214000	213500	45
573	20231207	111600	6679390000	214000	213500	214000	213500	19
574	20231207	111500	6675325000	213500	213500	214000	213500	76
575	20231207	111400	6659076500	214000	214000	214000	213500	79
576	20231207	111300	6642172000	214000	214000	214000	213500	27
577	20231207	111200	6636398000	214000	213500	214000	213500	37
578	20231207	111100	6628490000	213500	213500	213500	213000	62
579	20231207	111000	6615255500	213500	213000	213500	213000	25
580	20231207	110900	6609926000	213000	213500	213500	213000	33
581	20231207	110800	6602881000	213500	213000	213500	213000	85
582	20231207	110700	6584741500	213500	214000	214000	213000	65
583	20231207	110600	6570872500	214000	214000	214000	213500	246
584	20231207	110500	6518340500	214000	214000	214000	213500	81
585	20231207	110400	6501021000	214000	213000	214000	213000	391
586	20231207	110300	6417546000	213500	213000	213500	213000	62
587	20231207	110200	6404326000	213500	213000	213500	213000	62
588	20231207	110100	6391090000	213500	213500	213500	213000	38
589	20231207	110000	6382980000	213500	213000	213500	213000	55
590	20231207	105900	6371247500	213000	213000	213500	213000	56
591	20231207	105800	6359300500	213500	213500	213500	213000	28
592	20231207	105700	6353324500	213000	213000	213500	213000	34
593	20231207	105600	6346074000	213000	213500	213500	213000	51
594	20231207	105500	6335190500	213500	213000	213500	213000	68
595	20231207	105400	6320689000	213000	213500	214000	213000	172
596	20231207	105300	6283954000	213500	213500	214000	213000	263
597	20231207	105200	6227802000	214000	213500	214000	213500	386
598	20231207	105100	6145375500	213500	213000	213500	213000	87
599	20231207	105000	6126821000	213000	213000	213500	213000	62
600	20231207	104900	6113608000	213000	213500	213500	213000	58
601	20231207	104800	6101235500	213000	213500	213500	213000	22
602	20231207	104700	6096543500	213500	214000	214000	213000	192
603	20231207	104600	6055545000	214000	214000	214000	213500	92
604	20231207	104500	6035879000	214000	213500	214000	213500	23
605	20231207	104400	6030963500	214000	213500	214000	213500	49
606	20231207	104300	6020486000	214000	213500	214000	213500	82
607	20231207	104200	6002943500	213500	213500	214000	213500	143
608	20231207	104100	5972408500	214000	214000	214000	213500	61
609	20231207	104000	5959382000	214000	214000	214000	213500	33
610	20231207	103900	5952325000	214000	214000	214000	213500	63
611	20231207	103800	5938854000	214000	214000	214000	213500	106
612	20231207	103700	5916195000	214000	213500	214000	213500	265
613	20231207	103600	5859586500	213500	213500	213500	213000	41
614	20231207	103500	5850835500	213500	213500	213500	213000	44
615	20231207	103400	5841454000	213000	213000	213500	213000	24
616	20231207	103300	5836338500	213500	213500	213500	213000	71
617	20231207	103200	5821187000	213000	213000	213500	213000	52
618	20231207	103100	5810103000	213000	213000	213500	213000	128
619	20231207	103000	5782834000	213000	213500	214000	213000	352
620	20231207	102900	5707701500	213500	214000	214000	213500	51
621	20231207	102800	5696793000	214000	213500	214000	213500	59
622	20231207	102700	5684177000	213500	214000	214000	213500	67
623	20231207	102600	5669853000	214000	213500	214000	213000	223
624	20231207	102500	5622198500	213500	213500	214000	213000	495
625	20231207	102400	5516496000	213500	213500	214000	213000	203
626	20231207	102300	5473141500	213500	213500	214000	213500	63
627	20231207	102200	5459676000	213500	213000	214000	213000	282
628	20231207	102100	5399449000	213500	213500	214000	213000	593
629	20231207	102000	5272843500	213500	213000	213500	213000	103
630	20231207	101900	5250871500	213000	213000	213500	213000	119
631	20231207	101800	5225500000	213000	212500	213500	212500	263
632	20231207	101700	5169501500	213000	213500	213500	212500	73
633	20231207	101600	5153955500	213500	213000	213500	212500	56
634	20231207	101500	5142013500	213500	213500	213500	212500	163
635	20231207	101400	5107291000	213500	214000	214000	213500	143
636	20231207	101300	5076745500	214000	213000	214000	213000	204
637	20231207	101200	5033143500	213500	213000	214000	213000	441
638	20231207	101100	4938991000	213000	212500	213500	212500	278
639	20231207	101000	4879771500	213000	212000	213000	212000	148
640	20231207	100900	4848326500	212000	212000	212500	211500	83
641	20231207	100800	4830727500	212500	212000	212500	212000	432
642	20231207	100700	4739130000	212000	211500	212000	211500	139
643	20231207	100600	4709664500	211500	212500	212500	211500	158
644	20231207	100500	4676178500	212000	211500	212500	211500	565
645	20231207	100400	4556553000	211500	210500	211500	210500	72
646	20231207	100300	4541359500	210500	211000	211500	210500	59
647	20231207	100200	4528905500	211000	211500	211500	210500	173
648	20231207	100100	4492400500	211500	209500	211500	209500	483
649	20231207	100000	4390598000	210500	209000	210500	209000	450
650	20231207	095900	4296156000	209000	209000	209500	209000	91
651	20231207	095800	4277127000	210000	209000	210000	209000	334
652	20231207	095700	4207171500	209000	209000	210000	209000	173
653	20231207	095600	4170990000	209000	209500	210000	209000	256
654	20231207	095500	4117427500	209500	210000	210000	209000	399
655	20231207	095400	4033843500	209500	210000	210500	209500	295
656	20231207	095300	3971957000	210000	209500	210000	209000	265
657	20231207	095200	3916421000	210000	209500	210000	209500	123
658	20231207	095100	3890634500	210000	209000	210500	209000	252
659	20231207	095000	3837757000	210000	209500	210000	209000	797
660	20231207	094900	3670765000	210000	209500	210500	209500	333
661	20231207	094800	3600916000	209500	209500	210000	209500	151
662	20231207	094700	3569250500	209500	210000	210000	209500	300
663	20231207	094600	3506267500	210000	210000	210500	210000	115
664	20231207	094500	3482115500	210500	210500	210500	210000	261
665	20231207	094400	3427274500	210500	210000	210500	210000	148
666	20231207	094300	3396187000	210500	210000	210500	210000	135
667	20231207	094200	3367825500	210000	210500	211000	210000	201
668	20231207	094100	3325501500	210000	210500	211000	210000	306
669	20231207	094000	3261140500	210500	210500	211000	210000	433
670	20231207	093900	3170017000	210000	210000	210500	210000	288
671	20231207	093800	3109507000	210000	210000	210500	210000	157
672	20231207	093700	3076521000	210000	210000	210500	210000	195
673	20231207	093600	3035553500	210000	210500	210500	210000	196
674	20231207	093500	2994375500	210000	210000	210500	210000	286
675	20231207	093400	2934305500	210000	210500	210500	210000	162
676	20231207	093300	2900267000	210000	209500	210500	209500	202
677	20231207	093200	2857890000	210000	209000	210500	209000	522
678	20231207	093100	2748436000	209500	209000	209500	209000	174
679	20231207	093000	2712048000	209000	210000	210000	209000	376
680	20231207	092900	2633337500	209500	210000	210000	209500	193
681	20231207	092800	2592851500	209500	209500	210500	209500	198
682	20231207	092700	2551267000	210500	209500	210500	209500	786
683	20231207	092600	2386374000	209500	209500	210000	209500	133
684	20231207	092500	2358509500	210000	210000	210000	209500	225
685	20231207	092400	2311340000	210000	209500	210000	209500	655
686	20231207	092300	2174102000	209500	210000	210500	209500	116
687	20231207	092200	2149743500	210500	210000	210500	209500	294
688	20231207	092100	2087968500	209500	210500	211000	209500	301
689	20231207	092000	2024714000	210500	210500	210500	210000	299
690	20231207	091900	1961784000	210500	210500	211000	210500	160
691	20231207	091800	1928093000	211000	211000	211000	210500	55
692	20231207	091700	1916507000	211000	210000	211000	210000	271
693	20231207	091600	1859505500	210500	209000	210500	209000	419
694	20231207	091500	1771628000	210000	209500	210000	209000	739
695	20231207	091400	1616855500	209500	210500	210500	209500	707
696	20231207	091300	1468440000	210500	210000	211000	210000	331
697	20231207	091200	1398801500	210000	211000	211000	210000	427
698	20231207	091100	1308920500	211000	211000	211500	210500	439
699	20231207	091000	1216321000	211500	210500	211500	210000	680
700	20231207	090900	1073134500	210000	210000	210500	210000	333
701	20231207	090800	1003077500	210500	211000	211000	210500	451
702	20231207	090700	908129500	211500	211000	211500	211000	212
703	20231207	090600	863390000	211000	211000	211500	211000	391
704	20231207	090500	780869500	211000	211500	212000	210500	504
705	20231207	090400	674456000	211500	212000	212000	211000	678
706	20231207	090300	531047500	212000	212500	212500	211500	204
707	20231207	090200	487803000	213000	214000	214500	212500	432
708	20231207	090100	395628000	214000	211000	214000	211000	348
709	20231207	090000	321462000	212500	210000	212500	209500	1529