KissMeData/259960/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	204900	16397869000	211500	211500	211500	211500	5109
3	20231213	204800	16397869000	211500	211500	211500	211500	0
4	20231213	204700	16397869000	211500	211500	211500	211500	0
5	20231213	204600	16397869000	211500	211500	211500	211500	0
6	20231213	204500	16397869000	211500	211500	211500	211500	0
7	20231213	204400	16397869000	211500	211500	211500	211500	0
8	20231213	204300	16397869000	211500	211500	211500	211500	0
9	20231213	204200	16397869000	211500	211500	211500	211500	0
10	20231213	204100	16397869000	211500	211500	211500	211500	0
11	20231213	204000	16397869000	211500	211500	211500	211500	0
12	20231213	203900	16397869000	211500	211500	211500	211500	0
13	20231213	203800	16397869000	211500	211500	211500	211500	0
14	20231213	203700	16397869000	211500	211500	211500	211500	0
15	20231213	203600	16397869000	211500	211500	211500	211500	0
16	20231213	203500	16397869000	211500	211500	211500	211500	0
17	20231213	203400	16397869000	211500	211500	211500	211500	0
18	20231213	203300	16397869000	211500	211500	211500	211500	0
19	20231213	203200	16397869000	211500	211500	211500	211500	0
20	20231213	203100	16397869000	211500	211500	211500	211500	0
21	20231213	203000	16397869000	211500	211500	211500	211500	0
22	20231213	202900	16397869000	211500	211500	211500	211500	0
23	20231213	202800	16397869000	211500	211500	211500	211500	0
24	20231213	202700	16397869000	211500	211500	211500	211500	0
25	20231213	202600	16397869000	211500	211500	211500	211500	0
26	20231213	202500	16397869000	211500	211500	211500	211500	0
27	20231213	202400	16397869000	211500	211500	211500	211500	0
28	20231213	202300	16397869000	211500	211500	211500	211500	0
29	20231213	202200	16397869000	211500	211500	211500	211500	0
30	20231213	202100	16397869000	211500	211500	211500	211500	0
31	20231213	202000	16397869000	211500	211500	211500	211500	0
32	20231213	201900	16397869000	211500	211500	211500	211500	5109
33	20231213	201800	16397869000	211500	211500	211500	211500	0
34	20231213	201700	16397869000	211500	211500	211500	211500	0
35	20231213	201600	16397869000	211500	211500	211500	211500	0
36	20231213	201500	16397869000	211500	211500	211500	211500	0
37	20231213	201400	16397869000	211500	211500	211500	211500	0
38	20231213	201300	16397869000	211500	211500	211500	211500	0
39	20231213	201200	16397869000	211500	211500	211500	211500	0
40	20231213	201100	16397869000	211500	211500	211500	211500	0
41	20231213	201000	16397869000	211500	211500	211500	211500	0
42	20231213	200900	16397869000	211500	211500	211500	211500	0
43	20231213	200800	16397869000	211500	211500	211500	211500	0
44	20231213	200700	16397869000	211500	211500	211500	211500	0
45	20231213	200600	16397869000	211500	211500	211500	211500	0
46	20231213	200500	16397869000	211500	211500	211500	211500	0
47	20231213	200400	16397869000	211500	211500	211500	211500	0
48	20231213	200300	16397869000	211500	211500	211500	211500	0
49	20231213	200200	16397869000	211500	211500	211500	211500	0
50	20231213	200100	16397869000	211500	211500	211500	211500	0
51	20231213	200000	16397869000	211500	211500	211500	211500	0
52	20231213	195900	16397869000	211500	211500	211500	211500	0
53	20231213	195800	16397869000	211500	211500	211500	211500	0
54	20231213	195700	16397869000	211500	211500	211500	211500	0
55	20231213	195600	16397869000	211500	211500	211500	211500	0
56	20231213	195500	16397869000	211500	211500	211500	211500	0
57	20231213	195400	16397869000	211500	211500	211500	211500	0
58	20231213	195300	16397869000	211500	211500	211500	211500	0
59	20231213	195200	16397869000	211500	211500	211500	211500	0
60	20231213	195100	16397869000	211500	211500	211500	211500	0
61	20231213	195000	16397869000	211500	211500	211500	211500	0
62	20231213	194900	16397869000	211500	211500	211500	211500	5109
63	20231213	194800	16397869000	211500	211500	211500	211500	0
64	20231213	194700	16397869000	211500	211500	211500	211500	0
65	20231213	194600	16397869000	211500	211500	211500	211500	0
66	20231213	194500	16397869000	211500	211500	211500	211500	0
67	20231213	194400	16397869000	211500	211500	211500	211500	0
68	20231213	194300	16397869000	211500	211500	211500	211500	0
69	20231213	194200	16397869000	211500	211500	211500	211500	0
70	20231213	194100	16397869000	211500	211500	211500	211500	0
71	20231213	194000	16397869000	211500	211500	211500	211500	0
72	20231213	193900	16397869000	211500	211500	211500	211500	0
73	20231213	193800	16397869000	211500	211500	211500	211500	0
74	20231213	193700	16397869000	211500	211500	211500	211500	0
75	20231213	193600	16397869000	211500	211500	211500	211500	0
76	20231213	193500	16397869000	211500	211500	211500	211500	0
77	20231213	193400	16397869000	211500	211500	211500	211500	0
78	20231213	193300	16397869000	211500	211500	211500	211500	0
79	20231213	193200	16397869000	211500	211500	211500	211500	0
80	20231213	193100	16397869000	211500	211500	211500	211500	0
81	20231213	193000	16397869000	211500	211500	211500	211500	0
82	20231213	192900	16397869000	211500	211500	211500	211500	0
83	20231213	192800	16397869000	211500	211500	211500	211500	0
84	20231213	192700	16397869000	211500	211500	211500	211500	0
85	20231213	192600	16397869000	211500	211500	211500	211500	0
86	20231213	192500	16397869000	211500	211500	211500	211500	0
87	20231213	192400	16397869000	211500	211500	211500	211500	0
88	20231213	192300	16397869000	211500	211500	211500	211500	0
89	20231213	192200	16397869000	211500	211500	211500	211500	0
90	20231213	192100	16397869000	211500	211500	211500	211500	0
91	20231213	192000	16397869000	211500	211500	211500	211500	0
92	20231213	191900	16397869000	211500	211500	211500	211500	5109
93	20231213	191800	16397869000	211500	211500	211500	211500	0
94	20231213	191700	16397869000	211500	211500	211500	211500	0
95	20231213	191600	16397869000	211500	211500	211500	211500	0
96	20231213	191500	16397869000	211500	211500	211500	211500	0
97	20231213	191400	16397869000	211500	211500	211500	211500	0
98	20231213	191300	16397869000	211500	211500	211500	211500	0
99	20231213	191200	16397869000	211500	211500	211500	211500	0
100	20231213	191100	16397869000	211500	211500	211500	211500	0
101	20231213	191000	16397869000	211500	211500	211500	211500	0
102	20231213	190900	16397869000	211500	211500	211500	211500	0
103	20231213	190800	16397869000	211500	211500	211500	211500	0
104	20231213	190700	16397869000	211500	211500	211500	211500	0
105	20231213	190600	16397869000	211500	211500	211500	211500	0
106	20231213	190500	16397869000	211500	211500	211500	211500	0
107	20231213	190400	16397869000	211500	211500	211500	211500	0
108	20231213	190300	16397869000	211500	211500	211500	211500	0
109	20231213	190200	16397869000	211500	211500	211500	211500	0
110	20231213	190100	16397869000	211500	211500	211500	211500	0
111	20231213	190000	16397869000	211500	211500	211500	211500	0
112	20231213	185900	16397869000	211500	211500	211500	211500	0
113	20231213	185800	16397869000	211500	211500	211500	211500	0
114	20231213	185700	16397869000	211500	211500	211500	211500	0
115	20231213	185600	16397869000	211500	211500	211500	211500	0
116	20231213	185500	16397869000	211500	211500	211500	211500	0
117	20231213	185400	16397869000	211500	211500	211500	211500	0
118	20231213	185300	16397869000	211500	211500	211500	211500	0
119	20231213	185200	16397869000	211500	211500	211500	211500	0
120	20231213	185100	16397869000	211500	211500	211500	211500	0
121	20231213	185000	16397869000	211500	211500	211500	211500	0
122	20231213	184900	16397869000	211500	211500	211500	211500	5109
123	20231213	184800	16397869000	211500	211500	211500	211500	0
124	20231213	184700	16397869000	211500	211500	211500	211500	0
125	20231213	184600	16397869000	211500	211500	211500	211500	0
126	20231213	184500	16397869000	211500	211500	211500	211500	0
127	20231213	184400	16397869000	211500	211500	211500	211500	0
128	20231213	184300	16397869000	211500	211500	211500	211500	0
129	20231213	184200	16397869000	211500	211500	211500	211500	0
130	20231213	184100	16397869000	211500	211500	211500	211500	0
131	20231213	184000	16397869000	211500	211500	211500	211500	0
132	20231213	183900	16397869000	211500	211500	211500	211500	0
133	20231213	183800	16397869000	211500	211500	211500	211500	0
134	20231213	183700	16397869000	211500	211500	211500	211500	0
135	20231213	183600	16397869000	211500	211500	211500	211500	0
136	20231213	183500	16397869000	211500	211500	211500	211500	0
137	20231213	183400	16397869000	211500	211500	211500	211500	0
138	20231213	183300	16397869000	211500	211500	211500	211500	0
139	20231213	183200	16397869000	211500	211500	211500	211500	0
140	20231213	183100	16397869000	211500	211500	211500	211500	0
141	20231213	183000	16397869000	211500	211500	211500	211500	0
142	20231213	182900	16397869000	211500	211500	211500	211500	0
143	20231213	182800	16397869000	211500	211500	211500	211500	0
144	20231213	182700	16397869000	211500	211500	211500	211500	0
145	20231213	182600	16397869000	211500	211500	211500	211500	0
146	20231213	182500	16397869000	211500	211500	211500	211500	0
147	20231213	182400	16397869000	211500	211500	211500	211500	0
148	20231213	182300	16397869000	211500	211500	211500	211500	0
149	20231213	182200	16397869000	211500	211500	211500	211500	0
150	20231213	182100	16397869000	211500	211500	211500	211500	0
151	20231213	182000	16397869000	211500	211500	211500	211500	0
152	20231213	181900	16397869000	211500	211500	211500	211500	5109
153	20231213	181800	16397869000	211500	211500	211500	211500	0
154	20231213	181700	16397869000	211500	211500	211500	211500	0
155	20231213	181600	16397869000	211500	211500	211500	211500	0
156	20231213	181500	16397869000	211500	211500	211500	211500	0
157	20231213	181400	16397869000	211500	211500	211500	211500	0
158	20231213	181300	16397869000	211500	211500	211500	211500	0
159	20231213	181200	16397869000	211500	211500	211500	211500	0
160	20231213	181100	16397869000	211500	211500	211500	211500	0
161	20231213	181000	16397869000	211500	211500	211500	211500	0
162	20231213	180900	16397869000	211500	211500	211500	211500	0
163	20231213	180800	16397869000	211500	211500	211500	211500	0
164	20231213	180700	16397869000	211500	211500	211500	211500	0
165	20231213	180600	16397869000	211500	211500	211500	211500	0
166	20231213	180500	16397869000	211500	211500	211500	211500	0
167	20231213	180400	16397869000	211500	211500	211500	211500	0
168	20231213	180300	16397869000	211500	211500	211500	211500	0
169	20231213	180200	16397869000	211500	211500	211500	211500	0
170	20231213	180100	16397869000	211500	211500	211500	211500	0
171	20231213	180000	16397869000	211500	211500	211500	211500	0
172	20231213	175900	16397869000	211500	211500	211500	211500	0
173	20231213	175800	16397869000	211500	211500	211500	211500	0
174	20231213	175700	16397869000	211500	211500	211500	211500	0
175	20231213	175600	16397869000	211500	211500	211500	211500	0
176	20231213	175500	16397869000	211500	211500	211500	211500	0
177	20231213	175400	16397869000	211500	211500	211500	211500	0
178	20231213	175300	16397869000	211500	211500	211500	211500	0
179	20231213	175200	16397869000	211500	211500	211500	211500	0
180	20231213	175100	16397869000	211500	211500	211500	211500	0
181	20231213	175000	16397869000	211500	211500	211500	211500	0
182	20231213	174900	16397869000	211500	211500	211500	211500	5109
183	20231213	174800	16397869000	211500	211500	211500	211500	0
184	20231213	174700	16397869000	211500	211500	211500	211500	0
185	20231213	174600	16397869000	211500	211500	211500	211500	0
186	20231213	174500	16397869000	211500	211500	211500	211500	0
187	20231213	174400	16397869000	211500	211500	211500	211500	0
188	20231213	174300	16397869000	211500	211500	211500	211500	0
189	20231213	174200	16397869000	211500	211500	211500	211500	0
190	20231213	174100	16397869000	211500	211500	211500	211500	0
191	20231213	174000	16397869000	211500	211500	211500	211500	0
192	20231213	173900	16397869000	211500	211500	211500	211500	0
193	20231213	173800	16397869000	211500	211500	211500	211500	0
194	20231213	173700	16397869000	211500	211500	211500	211500	0
195	20231213	173600	16397869000	211500	211500	211500	211500	0
196	20231213	173500	16397869000	211500	211500	211500	211500	0
197	20231213	173400	16397869000	211500	211500	211500	211500	0
198	20231213	173300	16397869000	211500	211500	211500	211500	0
199	20231213	173200	16397869000	211500	211500	211500	211500	0
200	20231213	173100	16397869000	211500	211500	211500	211500	0
201	20231213	173000	16397869000	211500	211500	211500	211500	0
202	20231213	172900	16397869000	211500	211500	211500	211500	0
203	20231213	172800	16397869000	211500	211500	211500	211500	0
204	20231213	172700	16397869000	211500	211500	211500	211500	0
205	20231213	172600	16397869000	211500	211500	211500	211500	0
206	20231213	172500	16397869000	211500	211500	211500	211500	0
207	20231213	172400	16397869000	211500	211500	211500	211500	0
208	20231213	172300	16397869000	211500	211500	211500	211500	0
209	20231213	172200	16397869000	211500	211500	211500	211500	0
210	20231213	172100	16397869000	211500	211500	211500	211500	0
211	20231213	172000	16397869000	211500	211500	211500	211500	0
212	20231213	171900	16397869000	211500	211500	211500	211500	5109
213	20231213	171800	16397869000	211500	211500	211500	211500	0
214	20231213	171700	16397869000	211500	211500	211500	211500	0
215	20231213	171600	16397869000	211500	211500	211500	211500	0
216	20231213	171500	16397869000	211500	211500	211500	211500	0
217	20231213	171400	16397869000	211500	211500	211500	211500	0
218	20231213	171300	16397869000	211500	211500	211500	211500	0
219	20231213	171200	16397869000	211500	211500	211500	211500	0
220	20231213	171100	16397869000	211500	211500	211500	211500	0
221	20231213	171000	16397869000	211500	211500	211500	211500	0
222	20231213	170900	16397869000	211500	211500	211500	211500	0
223	20231213	170800	16397869000	211500	211500	211500	211500	0
224	20231213	170700	16397869000	211500	211500	211500	211500	0
225	20231213	170600	16397869000	211500	211500	211500	211500	0
226	20231213	170500	16397869000	211500	211500	211500	211500	0
227	20231213	170400	16397869000	211500	211500	211500	211500	0
228	20231213	170300	16397869000	211500	211500	211500	211500	0
229	20231213	170200	16397869000	211500	211500	211500	211500	0
230	20231213	170100	16397869000	211500	211500	211500	211500	0
231	20231213	170000	16397869000	211500	211500	211500	211500	0
232	20231213	165900	16397869000	211500	211500	211500	211500	0
233	20231213	165800	16397869000	211500	211500	211500	211500	0
234	20231213	165700	16397869000	211500	211500	211500	211500	0
235	20231213	165600	16397869000	211500	211500	211500	211500	0
236	20231213	165500	16397869000	211500	211500	211500	211500	0
237	20231213	165400	16397869000	211500	211500	211500	211500	0
238	20231213	165300	16397869000	211500	211500	211500	211500	0
239	20231213	165200	16397869000	211500	211500	211500	211500	0
240	20231213	165100	16397869000	211500	211500	211500	211500	0
241	20231213	165000	16397869000	211500	211500	211500	211500	0
242	20231213	164900	16397869000	211500	211500	211500	211500	5109
243	20231213	164800	16397869000	211500	211500	211500	211500	0
244	20231213	164700	16397869000	211500	211500	211500	211500	0
245	20231213	164600	16397869000	211500	211500	211500	211500	0
246	20231213	164500	16397869000	211500	211500	211500	211500	0
247	20231213	164400	16397869000	211500	211500	211500	211500	0
248	20231213	164300	16397869000	211500	211500	211500	211500	0
249	20231213	164200	16397869000	211500	211500	211500	211500	0
250	20231213	164100	16397869000	211500	211500	211500	211500	0
251	20231213	164000	16397869000	211500	211500	211500	211500	0
252	20231213	163900	16397869000	211500	211500	211500	211500	0
253	20231213	163800	16397869000	211500	211500	211500	211500	0
254	20231213	163700	16397869000	211500	211500	211500	211500	0
255	20231213	163600	16397869000	211500	211500	211500	211500	0
256	20231213	163500	16397869000	211500	211500	211500	211500	0
257	20231213	163400	16397869000	211500	211500	211500	211500	0
258	20231213	163300	16397869000	211500	211500	211500	211500	0
259	20231213	163200	16397869000	211500	211500	211500	211500	0
260	20231213	163100	16397869000	211500	211500	211500	211500	0
261	20231213	163000	16397869000	211500	211500	211500	211500	0
262	20231213	162900	16397869000	211500	211500	211500	211500	0
263	20231213	162800	16397869000	211500	211500	211500	211500	0
264	20231213	162700	16397869000	211500	211500	211500	211500	0
265	20231213	162600	16397869000	211500	211500	211500	211500	0
266	20231213	162500	16397869000	211500	211500	211500	211500	0
267	20231213	162400	16397869000	211500	211500	211500	211500	0
268	20231213	162300	16397869000	211500	211500	211500	211500	0
269	20231213	162200	16397869000	211500	211500	211500	211500	0
270	20231213	162100	16397869000	211500	211500	211500	211500	0
271	20231213	162000	16397869000	211500	211500	211500	211500	0
272	20231213	161900	16397869000	211500	211500	211500	211500	5109
273	20231213	161800	16397869000	211500	211500	211500	211500	0
274	20231213	161700	16397869000	211500	211500	211500	211500	0
275	20231213	161600	16397869000	211500	211500	211500	211500	0
276	20231213	161500	16397869000	211500	211500	211500	211500	0
277	20231213	161400	16397869000	211500	211500	211500	211500	0
278	20231213	161300	16397869000	211500	211500	211500	211500	0
279	20231213	161200	16397869000	211500	211500	211500	211500	0
280	20231213	161100	16397869000	211500	211500	211500	211500	0
281	20231213	161000	16397869000	211500	211500	211500	211500	0
282	20231213	160900	16397869000	211500	211500	211500	211500	0
283	20231213	160800	16397869000	211500	211500	211500	211500	0
284	20231213	160700	16397869000	211500	211500	211500	211500	0
285	20231213	160600	16397869000	211500	211500	211500	211500	0
286	20231213	160500	16397869000	211500	211500	211500	211500	0
287	20231213	160400	16397869000	211500	211500	211500	211500	0
288	20231213	160300	16397869000	211500	211500	211500	211500	0
289	20231213	160200	16397869000	211500	211500	211500	211500	0
290	20231213	160100	16397869000	211500	211500	211500	211500	0
291	20231213	160000	16397869000	211500	211500	211500	211500	0
292	20231213	155900	16397869000	211500	211500	211500	211500	0
293	20231213	155800	16397869000	211500	211500	211500	211500	0
294	20231213	155700	16397869000	211500	211500	211500	211500	0
295	20231213	155600	16397869000	211500	211500	211500	211500	0
296	20231213	155500	16397869000	211500	211500	211500	211500	0
297	20231213	155400	16397869000	211500	211500	211500	211500	0
298	20231213	155300	16397869000	211500	211500	211500	211500	0
299	20231213	155200	16397869000	211500	211500	211500	211500	0
300	20231213	155100	16397869000	211500	211500	211500	211500	0
301	20231213	155000	16397869000	211500	211500	211500	211500	0
302	20231213	154900	16397869000	211500	211500	211500	211500	5109
303	20231213	154800	16397869000	211500	211500	211500	211500	0
304	20231213	154700	16397869000	211500	211500	211500	211500	0
305	20231213	154600	16397869000	211500	211500	211500	211500	0
306	20231213	154500	16397869000	211500	211500	211500	211500	0
307	20231213	154400	16397869000	211500	211500	211500	211500	0
308	20231213	154300	16397869000	211500	211500	211500	211500	0
309	20231213	154200	16397869000	211500	211500	211500	211500	0
310	20231213	154100	16397869000	211500	211500	211500	211500	0
311	20231213	154000	16397869000	211500	211500	211500	211500	0
312	20231213	153900	16397869000	211500	211500	211500	211500	0
313	20231213	153800	16397869000	211500	211500	211500	211500	0
314	20231213	153700	16397869000	211500	211500	211500	211500	0
315	20231213	153600	16397869000	211500	211500	211500	211500	0
316	20231213	153500	16397869000	211500	211500	211500	211500	0
317	20231213	153400	16397869000	211500	211500	211500	211500	0
318	20231213	153300	16397869000	211500	211500	211500	211500	0
319	20231213	153200	16397869000	211500	211500	211500	211500	0
320	20231213	153100	16397869000	211500	211500	211500	211500	0
321	20231213	153000	16397869000	211500	211500	211500	211500	5109
322	20231213	152900	15317315500	211000	211000	211000	211000	0
323	20231213	152800	15317315500	211000	211000	211000	211000	0
324	20231213	152700	15317315500	211000	211000	211000	211000	0
325	20231213	152600	15317315500	211000	211000	211000	211000	0
326	20231213	152500	15317315500	211000	211000	211000	211000	0
327	20231213	152400	15317315500	211000	211000	211000	211000	0
328	20231213	152300	15317315500	211000	211000	211000	211000	0
329	20231213	152200	15317315500	211000	211000	211000	211000	0
330	20231213	152100	15317315500	211000	211000	211000	211000	0
331	20231213	152000	15317315500	211000	211000	211000	211000	0
332	20231213	151900	15317315500	211000	211000	211000	210500	141
333	20231213	151800	15287580500	210500	211000	211000	210500	281
334	20231213	151700	15228383500	211000	211000	211500	210500	325
335	20231213	151600	15159876500	211500	211000	211500	210500	136
336	20231213	151500	15131181000	211000	211000	211500	211000	452
337	20231213	151400	15035718500	211500	211500	211500	211000	120
338	20231213	151300	15010375000	211500	211500	211500	211000	114
339	20231213	151200	14986288000	211500	211000	211500	210500	274
340	20231213	151100	14928476500	210500	211000	211500	210500	328
341	20231213	151000	14859294500	211000	210500	211000	210500	59
342	20231213	150900	14846851500	211000	211000	211000	210500	123
343	20231213	150800	14820920500	211000	210500	211000	210500	189
344	20231213	150700	14781105000	211000	211000	212000	211000	171
345	20231213	150600	14745011500	211000	211000	212000	211000	1512
346	20231213	150500	14425065500	211500	211000	211500	211000	79
347	20231213	150400	14408374000	211000	211500	211500	211000	51
348	20231213	150300	14397606000	211000	211000	211500	211000	197
349	20231213	150200	14356035500	211000	211000	211500	211000	86
350	20231213	150100	14337877500	211000	211000	211500	211000	160
351	20231213	150000	14304080000	211000	211000	211500	211000	64
352	20231213	145900	14290570500	211000	211000	211500	211000	63
353	20231213	145800	14277264000	211000	211500	211500	211000	250
354	20231213	145700	14224503500	211500	211000	211500	211000	284
355	20231213	145600	14164558500	211500	211000	211500	211000	90
356	20231213	145500	14145558000	211000	211000	211500	211000	144
357	20231213	145400	14115163000	211000	211000	211500	210500	186
358	20231213	145300	14075890000	210500	211000	211500	210500	396
359	20231213	145200	13992343000	210500	211000	211000	210500	70
360	20231213	145100	13977594000	211000	210500	211000	210500	76
361	20231213	145000	13961566000	211000	211500	211500	210500	1263
362	20231213	144900	13695067500	211000	211500	212000	211000	168
363	20231213	144800	13659549000	211500	211500	212000	211500	153
364	20231213	144700	13627183000	212000	211500	212000	211500	75
365	20231213	144600	13611313000	211500	211500	212000	211000	210
366	20231213	144500	13566900500	211500	212000	212000	211500	248
367	20231213	144400	13514442000	211500	211500	212000	211000	178
368	20231213	144300	13476791000	212000	211500	212000	211500	135
369	20231213	144200	13448232000	211500	211500	212000	211500	159
370	20231213	144100	13414592000	211500	212000	212000	211500	136
371	20231213	144000	13385821000	211500	211500	212000	211500	87
372	20231213	143900	13367413500	211500	211500	212000	211500	245
373	20231213	143800	13315573000	212000	211500	212000	211500	136
374	20231213	143700	13286796500	211500	211500	212000	211500	71
375	20231213	143600	13271771500	211500	211500	212000	211500	69
376	20231213	143500	13257168000	211500	211500	212000	211500	230
377	20231213	143400	13208517000	212000	212000	212000	211500	89
378	20231213	143300	13189682500	211500	212000	212000	211500	69
379	20231213	143200	13175079000	211500	211500	212000	211500	116
380	20231213	143100	13150539000	212000	211500	212000	211500	78
381	20231213	143000	13134032500	211500	211500	212000	211500	158
382	20231213	142900	13100607000	212000	211500	212000	211500	120
383	20231213	142800	13075210500	212000	212000	212000	211500	71
384	20231213	142700	13060181000	211500	212000	212000	211500	106
385	20231213	142600	13037751500	211500	211500	212000	211500	233
386	20231213	142500	12988469000	211000	211500	212000	211000	481
387	20231213	142400	12886728500	211500	211500	212000	211500	78
388	20231213	142300	12870215000	211500	211500	212000	211500	106
389	20231213	142200	12847772000	212000	211500	212000	211500	98
390	20231213	142100	12827031000	211500	211500	212000	211500	79
391	20231213	142000	12810301500	211500	212000	212000	211500	156
392	20231213	141900	12777292500	211500	212000	212000	211500	100
393	20231213	141800	12756117000	212000	212000	212000	211500	66
394	20231213	141700	12742143000	211500	212000	212000	211500	107
395	20231213	141600	12719491500	212000	212000	212000	211500	75
396	20231213	141500	12703604500	211500	211500	212000	211500	74
397	20231213	141400	12687947500	212000	211500	212000	211500	55
398	20231213	141300	12676307500	211500	211500	212000	211500	57
399	20231213	141200	12664246500	211500	212000	212000	211500	85
400	20231213	141100	12646252000	212000	212000	212000	211500	71
401	20231213	141000	12631224500	211500	211500	212000	211500	85
402	20231213	140900	12613240500	212000	211500	212000	211500	65
403	20231213	140800	12599480000	211500	211500	212000	211500	85
404	20231213	140700	12581488000	211500	211500	212000	211500	86
405	20231213	140600	12563284000	212000	211500	212000	211500	70
406	20231213	140500	12548468500	211500	211500	212000	211500	101
407	20231213	140400	12527097500	212000	211500	212000	211500	227
408	20231213	140300	12479081500	212000	212000	212000	211500	102
409	20231213	140200	12457497000	211500	212000	212000	211500	1362
410	20231213	140100	12168819000	212000	212500	212500	212000	69
411	20231213	140000	12154163500	212000	212500	212500	212000	113
412	20231213	135900	12130173000	212000	212500	212500	212000	36
413	20231213	135800	12122531000	212000	212500	212500	212000	78
414	20231213	135700	12105976000	212500	212500	212500	212000	196
415	20231213	135600	12064372000	212000	212000	212500	212000	104
416	20231213	135500	12042300000	212500	212000	212500	212000	67
417	20231213	135400	12028076500	212000	212500	212500	212000	98
418	20231213	135300	12007266000	212500	212500	212500	212000	90
419	20231213	135200	11988161500	212500	212500	212500	212000	79
420	20231213	135100	11971385500	212500	212000	212500	212000	82
421	20231213	135000	11953975500	212500	212000	212500	212000	93
422	20231213	134900	11934232500	212500	212500	212500	212000	63
423	20231213	134800	11920860500	212500	212000	212500	212000	87
424	20231213	134700	11902387500	212500	212000	212500	212000	92
425	20231213	134600	11882853000	212500	212500	212500	212000	47
426	20231213	134500	11872870000	212000	212000	212500	212000	169
427	20231213	134400	11836980500	212500	212000	212500	212000	101
428	20231213	134300	11815525500	212000	212500	212500	212000	66
429	20231213	134200	11801519500	212000	212000	212500	212000	44
430	20231213	134100	11792174500	212500	212000	212500	211500	649
431	20231213	134000	11654561000	212000	211500	212000	211500	57
432	20231213	133900	11642494000	211500	212000	212000	211500	78
433	20231213	133800	11625982000	211500	211500	212000	211000	269
434	20231213	133700	11569114500	211500	211500	212000	211500	52
435	20231213	133600	11558115000	212000	211500	212000	211000	74
436	20231213	133500	11542458500	211500	211500	212000	211000	312
437	20231213	133400	11476473000	211500	211500	212000	211500	287
438	20231213	133300	11415766000	211500	212500	212500	211000	1385
439	20231213	133200	11122376000	212500	212500	212500	212000	75
440	20231213	133100	11106460000	212500	212000	212500	212000	92
441	20231213	133000	11086932000	212500	212500	212500	212000	135
442	20231213	132900	11058290500	212000	212500	212500	212000	64
443	20231213	132800	11044705000	212000	212500	212500	212000	133
444	20231213	132700	11016476000	212000	212500	212500	212000	103
445	20231213	132600	10994592000	212000	212500	212500	212000	92
446	20231213	132500	10975065500	212000	212500	212500	212000	117
447	20231213	132400	10950214000	212000	212500	212500	212000	72
448	20231213	132300	10934929500	212000	212000	212500	212000	37
449	20231213	132200	10927080500	212500	212500	212500	212000	95
450	20231213	132100	10906911000	212000	212500	212500	212000	52
451	20231213	132000	10895866500	212500	212500	212500	212000	59
452	20231213	131900	10883348000	212500	212500	212500	212000	47
453	20231213	131800	10873364500	212000	212500	213000	212000	109
454	20231213	131700	10850200000	212500	212000	213000	212000	146
455	20231213	131600	10819179500	212000	213000	213000	212000	43
456	20231213	131500	10810031000	213000	212500	213000	212000	109
457	20231213	131400	10786867000	212500	213000	213000	212000	408
458	20231213	131300	10700163500	213000	213000	213500	212500	149
459	20231213	131200	10668454000	213000	213000	213500	212500	727
460	20231213	131100	10513608000	213000	213500	213500	213000	58
461	20231213	131000	10501240000	213500	213500	213500	213000	44
462	20231213	130900	10491848500	213500	213000	213500	213000	215
463	20231213	130800	10445964500	213500	213500	213500	213000	33
464	20231213	130700	10438920500	213500	213500	213500	213000	82
465	20231213	130600	10421425000	213500	213500	213500	213000	75
466	20231213	130500	10405423500	213000	213500	213500	213000	107
467	20231213	130400	10382599500	213000	213500	213500	213000	60
468	20231213	130300	10369805000	213500	213500	214000	213500	737
469	20231213	130200	10212437000	214000	214000	214000	214000	26
470	20231213	130100	10206873000	214000	213500	214000	213500	26
471	20231213	130000	10201311500	214000	213500	214000	213500	51
472	20231213	125900	10190406000	214000	214000	214000	213500	27
473	20231213	125800	10184630000	214000	214000	214000	213500	18
474	20231213	125700	10180779000	214000	214000	214500	213500	161
475	20231213	125600	10146318500	214500	214000	214500	214000	177
476	20231213	125500	10108427000	214000	214000	214500	213500	200
477	20231213	125400	10065621000	214000	214000	214500	214000	450
478	20231213	125300	9969303500	214500	214500	214500	214000	40
479	20231213	125200	9960733000	214500	214500	214500	214000	90
480	20231213	125100	9941440000	214500	214500	214500	214000	40
481	20231213	125000	9932866000	214500	214500	214500	214000	49
482	20231213	124900	9922364500	214000	214500	214500	214000	139
483	20231213	124800	9892592000	214500	214000	214500	214000	143
484	20231213	124700	9861975000	214000	214000	214500	213500	54
485	20231213	124600	9850410500	214500	214500	214500	213500	107
486	20231213	124500	9827511500	213500	214000	214500	213500	141
487	20231213	124400	9797343500	214000	214000	214500	213500	726
488	20231213	124300	9641945500	214000	214000	214000	213500	29
489	20231213	124200	9635740500	213500	214000	214500	213500	94
490	20231213	124100	9615621000	214000	214000	214500	213500	134
491	20231213	124000	9586934500	214500	214000	214500	214000	131
492	20231213	123900	9558879500	214500	214000	214500	213500	143
493	20231213	123800	9528280500	214000	213500	214000	213500	32
494	20231213	123700	9521435500	214000	214000	214500	213500	754
495	20231213	123600	9360100500	214500	213500	214500	213500	473
496	20231213	123500	9258881000	214000	214000	214000	213500	24
497	20231213	123400	9253746500	214000	214000	214000	213500	71
498	20231213	123300	9238556000	214000	214000	214000	213500	34
499	20231213	123200	9231281500	213500	214000	214000	213500	194
500	20231213	123100	9189766000	213500	214000	214000	213500	74
501	20231213	123000	9173938500	214000	214000	214000	213500	10
502	20231213	122900	9171800500	214000	214000	214000	213500	69
503	20231213	122800	9157035000	213500	214000	214000	213500	36
504	20231213	122700	9149333000	214000	214000	214000	213500	38
505	20231213	122600	9141202500	214000	213500	214000	213500	36
506	20231213	122500	9133506000	214000	213500	214000	213000	193
507	20231213	122400	9092280000	213500	213500	213500	213000	55
508	20231213	122300	9080538500	213500	213500	213500	213500	70
509	20231213	122200	9065593500	213500	213500	214000	213500	87
510	20231213	122100	9047017000	213500	214000	214000	213500	220
511	20231213	122000	9000042000	214000	214000	214000	213500	36
512	20231213	121900	8992343500	214000	214000	214000	213500	104
513	20231213	121800	8970105500	214000	213500	214000	213000	142
514	20231213	121700	8939762000	213500	213500	214000	213500	69
515	20231213	121600	8925025000	214000	213500	214000	213500	683
516	20231213	121500	8779191500	214000	214000	214000	213500	55
517	20231213	121400	8767423000	214000	214000	214000	213500	98
518	20231213	121300	8746458500	214000	213500	214000	213500	410
519	20231213	121200	8658719500	214000	214000	214000	213500	76
520	20231213	121100	8642463000	214000	214000	214000	213500	125
521	20231213	121000	8615726500	214000	213500	214000	213500	130
522	20231213	120900	8587942500	214000	214000	214000	213500	28
523	20231213	120800	8581955500	214000	214000	214000	213500	148
524	20231213	120700	8550327500	214000	214000	214000	214000	49
525	20231213	120600	8539841500	214000	214000	214000	213500	116
526	20231213	120500	8515019500	214000	213500	214000	213500	41
527	20231213	120400	8506251500	214000	214000	214000	213500	42
528	20231213	120300	8497266000	214000	214000	214000	213500	59
529	20231213	120200	8484641500	214000	213500	214000	213500	29
530	20231213	120100	8478442500	213500	214000	214000	213500	47
531	20231213	120000	8468388000	214000	214000	214000	213500	41
532	20231213	115900	8459621500	213500	214000	214000	213500	27
533	20231213	115800	8453846000	214000	213500	214000	213500	37
534	20231213	115700	8445931500	213500	214000	214000	213500	123
535	20231213	115600	8419664500	214000	213500	214000	213500	26
536	20231213	115500	8414104500	213500	213500	214000	213500	320
537	20231213	115400	8345762000	213500	214000	214000	213500	27
538	20231213	115300	8339991500	214000	214000	214000	213500	57
539	20231213	115200	8327802000	214000	214000	214000	213500	33
540	20231213	115100	8320740500	213500	213500	214000	213500	56
541	20231213	115000	8308768500	213500	213500	214000	213500	76
542	20231213	114900	8292541500	213500	213500	214000	213500	76
543	20231213	114800	8276297000	214000	214000	214000	213000	40
544	20231213	114700	8267748000	214000	214000	214000	213500	98
545	20231213	114600	8246813000	213500	213500	214000	213500	290
546	20231213	114500	8184893000	214000	213500	214000	213500	34
547	20231213	114400	8177620000	214000	214000	214000	213500	63
548	20231213	114300	8164140000	214000	214000	214500	214000	397
549	20231213	114200	8079177500	214000	214000	214000	213500	261
550	20231213	114100	8023340000	214000	214000	214000	213500	26
551	20231213	114000	8017777500	214000	213500	214000	213500	61
552	20231213	113900	8004727500	214000	214000	214000	213500	109
553	20231213	113800	7981429500	214000	214000	214000	213500	32
554	20231213	113700	7974583500	214000	214000	214000	213500	141
555	20231213	113600	7944411500	213500	214000	214000	213500	105
556	20231213	113500	7921971500	214000	213500	214000	213500	36
557	20231213	113400	7914269500	213500	214000	214000	213500	24
558	20231213	113300	7909136000	214000	214500	214500	214000	688
559	20231213	113200	7761822500	214500	213500	214500	213500	610
560	20231213	113100	7631257500	213500	214000	214000	213500	40
561	20231213	113000	7622698500	214000	214000	214000	214000	47
562	20231213	112900	7612640500	214000	214000	214000	213500	37
563	20231213	112800	7604723000	213500	213500	214000	213500	287
564	20231213	112700	7543420500	213500	213000	213500	213000	56
565	20231213	112600	7531465000	213500	213500	213500	213000	196
566	20231213	112500	7489622500	213500	213500	213500	213000	32
567	20231213	112400	7482793500	213500	214000	214000	213000	230
568	20231213	112300	7433688500	214000	214000	214000	213500	38
569	20231213	112200	7425558000	214000	214000	214000	213500	193
570	20231213	112100	7384326500	214000	214000	214500	213500	1945
571	20231213	112000	6968099500	214000	214000	214000	213500	63
572	20231213	111900	6954619000	214000	213500	214000	213500	460
573	20231213	111800	6856366000	213500	213500	213500	213000	278
574	20231213	111700	6797015000	213500	213000	213500	213000	739
575	20231213	111600	6639586500	213000	212500	213000	212500	266
576	20231213	111500	6582931500	213000	213000	213000	212500	59
577	20231213	111400	6570365500	213000	213000	213000	212500	38
578	20231213	111300	6562272000	213000	213000	213000	213000	35
579	20231213	111200	6554817000	213000	213000	213000	213000	63
580	20231213	111100	6541398000	212500	213000	213000	212500	33
581	20231213	111000	6534371000	213000	213000	213000	212500	22
582	20231213	110900	6529685500	213000	213000	213000	212500	236
583	20231213	110800	6479519500	212500	213000	213000	212500	63
584	20231213	110700	6466115500	212500	213000	213000	212500	45
585	20231213	110600	6456536500	213000	213000	213000	212500	86
586	20231213	110500	6438240000	213000	213000	213000	212500	20
587	20231213	110400	6433980500	213000	213000	213500	212500	249
588	20231213	110300	6380939500	213500	213000	213500	213000	110
589	20231213	110200	6357501500	213000	213000	213000	213000	71
590	20231213	110100	6342378500	213000	213500	213500	212500	166
591	20231213	110000	6307005500	213500	213000	213500	212500	1779
592	20231213	105900	5927560500	213000	213000	213000	212500	41
593	20231213	105800	5918828000	213000	213000	213000	212500	114
594	20231213	105700	5894547000	213000	213000	213000	212500	115
595	20231213	105600	5870055000	213000	212500	213000	212500	69
596	20231213	105500	5855376000	213000	212500	213000	212500	41
597	20231213	105400	5846645500	212500	213000	213000	212500	126
598	20231213	105300	5819814000	212500	212500	213000	212500	447
599	20231213	105200	5724657500	213000	213000	213000	212500	13
600	20231213	105100	5721890500	212500	213000	213000	212500	39
601	20231213	105000	5713584500	212500	212500	213000	212500	201
602	20231213	104900	5670864500	212500	213000	213000	212500	223
603	20231213	104800	5623463500	213000	213000	213000	212500	60
604	20231213	104700	5610684500	213000	213000	213000	212500	39
605	20231213	104600	5602378500	213000	212500	213000	212500	315
606	20231213	104500	5535367000	212500	212500	212500	212000	29
607	20231213	104400	5529206000	212500	212500	212500	212000	249
608	20231213	104300	5476294000	212500	212500	212500	212000	57
609	20231213	104200	5464182500	212500	212000	212500	212000	86
610	20231213	104100	5445909000	212500	212500	212500	212000	130
611	20231213	104000	5418284500	212500	212500	212500	212000	40
612	20231213	103900	5409787000	212500	212500	212500	212000	40
613	20231213	103800	5401287500	212500	212500	212500	212000	10
614	20231213	103700	5399163500	212000	212500	212500	212000	25
615	20231213	103600	5393852000	212500	212500	212500	212000	98
616	20231213	103500	5373074000	212500	212500	212500	212000	238
617	20231213	103400	5322500500	212500	212500	213000	212500	818
618	20231213	103300	5148659500	212500	212500	212500	212000	18
619	20231213	103200	5144837500	212500	212500	212500	212000	95
620	20231213	103100	5124651000	212500	212500	212500	212000	223
621	20231213	103000	5077280000	212500	211500	212500	211500	1978
622	20231213	102900	4658388000	211000	211000	211500	211000	27
623	20231213	102800	4652684000	211500	211500	211500	211000	108
624	20231213	102700	4629871000	211500	211500	211500	211000	158
625	20231213	102600	4596456000	211500	211000	211500	210500	40
626	20231213	102500	4588017000	211000	211000	211000	210500	42
627	20231213	102400	4579156000	211000	210500	211000	210500	202
628	20231213	102300	4536535000	211000	210500	211000	210500	14
629	20231213	102200	4533587000	210500	211000	211000	210500	6
630	20231213	102100	4532323500	211000	211000	211000	211000	97
631	20231213	102000	4511856500	211000	211500	211500	211000	177
632	20231213	101900	4474503500	211500	210500	211500	210500	126
633	20231213	101800	4447917000	211000	210500	211000	210000	515
634	20231213	101700	4339486000	210500	210500	211000	210500	134
635	20231213	101600	4311278000	211000	210500	211000	210500	36
636	20231213	101500	4303687500	210500	210500	210500	210500	139
637	20231213	101400	4274428000	211000	211000	211500	211000	92
638	20231213	101300	4255011000	211500	210500	211500	210500	78
639	20231213	101200	4238581000	211000	211000	211500	210500	67
640	20231213	101100	4224469500	211500	211000	211500	211000	272
641	20231213	101000	4167075000	211500	211500	211500	211000	8
642	20231213	100900	4165385000	211500	211000	211500	211000	25
643	20231213	100800	4160098500	211500	211000	211500	210500	1189
644	20231213	100700	3909180000	211000	211000	211000	210500	409
645	20231213	100600	3823074500	211000	210500	211000	210000	218
646	20231213	100500	3777175500	210000	210500	210500	210000	23
647	20231213	100400	3772335500	210500	210500	210500	210000	38
648	20231213	100300	3764345500	210500	210500	210500	210000	76
649	20231213	100200	3748361500	210500	210500	210500	210000	14
650	20231213	100100	3745416500	210500	210000	210500	210000	15
651	20231213	100000	3742260500	210500	209500	210500	209500	65
652	20231213	095900	3728610500	210000	210500	210500	209500	206
653	20231213	095800	3685365000	210000	210000	210500	209500	63
654	20231213	095700	3672123000	210000	210000	210000	209500	35
655	20231213	095600	3664776500	209500	209500	210000	209500	58
656	20231213	095500	3652617000	209500	210000	210500	209500	44
657	20231213	095400	3643382000	210000	209500	210500	209000	375
658	20231213	095300	3564757000	210500	210000	210500	209500	143
659	20231213	095200	3534729500	210000	210000	210000	209500	145
660	20231213	095100	3504297000	210000	211000	211000	210000	634
661	20231213	095000	3370914500	210500	211000	211000	210500	21
662	20231213	094900	3366484500	211000	210500	211000	210500	60
663	20231213	094800	3353838500	211000	211000	211500	210500	464
664	20231213	094700	3255934500	211000	212000	212000	210500	670
665	20231213	094600	3114572500	212000	211000	212000	211000	32
666	20231213	094500	3107795500	211500	211500	212000	211500	59
667	20231213	094400	3095304000	211500	211500	212000	211000	127
668	20231213	094300	3068442000	211500	211000	211500	211000	47
669	20231213	094200	3058503000	211500	211500	212000	211500	181
670	20231213	094100	3020201000	212000	212000	212000	211500	261
671	20231213	094000	2964975500	212000	211500	212000	211500	63
672	20231213	093900	2951623500	212000	212000	212000	211500	59
673	20231213	093800	2939131000	212000	212000	212000	211500	75
674	20231213	093700	2923234500	212000	212000	212000	211500	45
675	20231213	093600	2913699500	211500	212000	212000	211500	335
676	20231213	093500	2842836000	212000	212000	212000	211500	118
677	20231213	093400	2817856500	212000	211500	212000	211500	95
678	20231213	093300	2797719000	211000	211500	212000	211000	1261
679	20231213	093200	2530964500	211500	211000	211500	211000	274
680	20231213	093100	2473131500	211500	211000	211500	211000	370
681	20231213	093000	2395027000	211000	211000	211000	210500	133
682	20231213	092900	2366985000	211000	211500	211500	210500	370
683	20231213	092800	2288909500	211500	211500	211500	211000	72
684	20231213	092700	2273696500	211500	211500	211500	211000	59
685	20231213	092600	2261230000	211500	211000	211500	211000	145
686	20231213	092500	2230615500	211500	210500	211500	210500	317
687	20231213	092400	2163754000	210500	211500	211500	210500	429
688	20231213	092300	2073227500	211500	211000	211500	211000	229
689	20231213	092200	2024874000	211500	211500	211500	211000	31
690	20231213	092100	2018318000	211000	211500	211500	210500	417
691	20231213	092000	1930284000	211500	211500	212000	211000	1012
692	20231213	091900	1716238000	211500	211000	211500	211000	88
693	20231213	091800	1697631000	211500	211500	211500	210500	353
694	20231213	091700	1623113500	211500	211000	211500	211000	83
695	20231213	091600	1605570500	211500	210500	211500	210500	131
696	20231213	091500	1577900500	210500	211500	211500	210500	98
697	20231213	091400	1557237000	211000	211500	211500	211000	350
698	20231213	091300	1483367000	211500	211000	211500	211000	87
699	20231213	091200	1464975000	211500	211500	211500	211000	192
700	20231213	091100	1424423000	211500	211000	211500	211000	821
701	20231213	091000	1251002000	210500	211000	211000	210500	78
702	20231213	090900	1234548500	210500	211000	211000	210500	66
703	20231213	090800	1220627500	211000	211000	211500	211000	273
704	20231213	090700	1163008500	210500	211500	211500	210500	478
705	20231213	090600	1062018000	211500	211000	211500	210500	234
706	20231213	090500	1012650000	211000	211500	212000	211000	381
707	20231213	090400	932125500	211000	210000	212000	210000	1181
708	20231213	090300	683040500	210000	210500	211000	210000	503
709	20231213	090200	577344000	210500	210500	211000	210500	475
710	20231213	090100	477350500	210500	210500	212000	210500	1249
711	20231213	090000	213510000	210000	209500	211500	208500	1016