KissMeData/009150/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	185100	18927624900	150200	150200	150200	150200	16890
3	20231221	185000	18927624900	150200	150200	150200	150200	0
4	20231221	184900	18927624900	150200	150200	150200	150200	0
5	20231221	184800	18927624900	150200	150200	150200	150200	0
6	20231221	184700	18927624900	150200	150200	150200	150200	0
7	20231221	184600	18927624900	150200	150200	150200	150200	0
8	20231221	184500	18927624900	150200	150200	150200	150200	0
9	20231221	184400	18927624900	150200	150200	150200	150200	0
10	20231221	184300	18927624900	150200	150200	150200	150200	0
11	20231221	184200	18927624900	150200	150200	150200	150200	0
12	20231221	184100	18927624900	150200	150200	150200	150200	0
13	20231221	184000	18927624900	150200	150200	150200	150200	0
14	20231221	183900	18927624900	150200	150200	150200	150200	0
15	20231221	183800	18927624900	150200	150200	150200	150200	0
16	20231221	183700	18927624900	150200	150200	150200	150200	0
17	20231221	183600	18927624900	150200	150200	150200	150200	0
18	20231221	183500	18927624900	150200	150200	150200	150200	0
19	20231221	183400	18927624900	150200	150200	150200	150200	0
20	20231221	183300	18927624900	150200	150200	150200	150200	0
21	20231221	183200	18927624900	150200	150200	150200	150200	0
22	20231221	183100	18927624900	150200	150200	150200	150200	0
23	20231221	183000	18927624900	150200	150200	150200	150200	0
24	20231221	182900	18927624900	150200	150200	150200	150200	0
25	20231221	182800	18927624900	150200	150200	150200	150200	0
26	20231221	182700	18927624900	150200	150200	150200	150200	0
27	20231221	182600	18927624900	150200	150200	150200	150200	0
28	20231221	182500	18927624900	150200	150200	150200	150200	0
29	20231221	182400	18927624900	150200	150200	150200	150200	0
30	20231221	182300	18927624900	150200	150200	150200	150200	0
31	20231221	182200	18927624900	150200	150200	150200	150200	0
32	20231221	182100	18927624900	150200	150200	150200	150200	16890
33	20231221	182000	18927624900	150200	150200	150200	150200	0
34	20231221	181900	18927624900	150200	150200	150200	150200	0
35	20231221	181800	18927624900	150200	150200	150200	150200	0
36	20231221	181700	18927624900	150200	150200	150200	150200	0
37	20231221	181600	18927624900	150200	150200	150200	150200	0
38	20231221	181500	18927624900	150200	150200	150200	150200	0
39	20231221	181400	18927624900	150200	150200	150200	150200	0
40	20231221	181300	18927624900	150200	150200	150200	150200	0
41	20231221	181200	18927624900	150200	150200	150200	150200	0
42	20231221	181100	18927624900	150200	150200	150200	150200	0
43	20231221	181000	18927624900	150200	150200	150200	150200	0
44	20231221	180900	18927624900	150200	150200	150200	150200	0
45	20231221	180800	18927624900	150200	150200	150200	150200	0
46	20231221	180700	18927624900	150200	150200	150200	150200	0
47	20231221	180600	18927624900	150200	150200	150200	150200	0
48	20231221	180500	18927624900	150200	150200	150200	150200	0
49	20231221	180400	18927624900	150200	150200	150200	150200	0
50	20231221	180300	18927624900	150200	150200	150200	150200	0
51	20231221	180200	18927624900	150200	150200	150200	150200	0
52	20231221	180100	18927624900	150200	150200	150200	150200	0
53	20231221	180000	18927624900	150200	150200	150200	150200	0
54	20231221	175900	18927624900	150200	150200	150200	150200	0
55	20231221	175800	18927624900	150200	150200	150200	150200	0
56	20231221	175700	18927624900	150200	150200	150200	150200	0
57	20231221	175600	18927624900	150200	150200	150200	150200	0
58	20231221	175500	18927624900	150200	150200	150200	150200	0
59	20231221	175400	18927624900	150200	150200	150200	150200	0
60	20231221	175300	18927624900	150200	150200	150200	150200	0
61	20231221	175200	18927624900	150200	150200	150200	150200	0
62	20231221	175100	18927624900	150200	150200	150200	150200	16890
63	20231221	175000	18927624900	150200	150200	150200	150200	0
64	20231221	174900	18927624900	150200	150200	150200	150200	0
65	20231221	174800	18927624900	150200	150200	150200	150200	0
66	20231221	174700	18927624900	150200	150200	150200	150200	0
67	20231221	174600	18927624900	150200	150200	150200	150200	0
68	20231221	174500	18927624900	150200	150200	150200	150200	0
69	20231221	174400	18927624900	150200	150200	150200	150200	0
70	20231221	174300	18927624900	150200	150200	150200	150200	0
71	20231221	174200	18927624900	150200	150200	150200	150200	0
72	20231221	174100	18927624900	150200	150200	150200	150200	0
73	20231221	174000	18927624900	150200	150200	150200	150200	0
74	20231221	173900	18927624900	150200	150200	150200	150200	0
75	20231221	173800	18927624900	150200	150200	150200	150200	0
76	20231221	173700	18927624900	150200	150200	150200	150200	0
77	20231221	173600	18927624900	150200	150200	150200	150200	0
78	20231221	173500	18927624900	150200	150200	150200	150200	0
79	20231221	173400	18927624900	150200	150200	150200	150200	0
80	20231221	173300	18927624900	150200	150200	150200	150200	0
81	20231221	173200	18927624900	150200	150200	150200	150200	0
82	20231221	173100	18927624900	150200	150200	150200	150200	0
83	20231221	173000	18927624900	150200	150200	150200	150200	0
84	20231221	172900	18927624900	150200	150200	150200	150200	0
85	20231221	172800	18927624900	150200	150200	150200	150200	0
86	20231221	172700	18927624900	150200	150200	150200	150200	0
87	20231221	172600	18927624900	150200	150200	150200	150200	0
88	20231221	172500	18927624900	150200	150200	150200	150200	0
89	20231221	172400	18927624900	150200	150200	150200	150200	0
90	20231221	172300	18927624900	150200	150200	150200	150200	0
91	20231221	172200	18927624900	150200	150200	150200	150200	0
92	20231221	172100	18927624900	150200	150200	150200	150200	16890
93	20231221	172000	18927624900	150200	150200	150200	150200	0
94	20231221	171900	18927624900	150200	150200	150200	150200	0
95	20231221	171800	18927624900	150200	150200	150200	150200	0
96	20231221	171700	18927624900	150200	150200	150200	150200	0
97	20231221	171600	18927624900	150200	150200	150200	150200	0
98	20231221	171500	18927624900	150200	150200	150200	150200	0
99	20231221	171400	18927624900	150200	150200	150200	150200	0
100	20231221	171300	18927624900	150200	150200	150200	150200	0
101	20231221	171200	18927624900	150200	150200	150200	150200	0
102	20231221	171100	18927624900	150200	150200	150200	150200	0
103	20231221	171000	18927624900	150200	150200	150200	150200	0
104	20231221	170900	18927624900	150200	150200	150200	150200	0
105	20231221	170800	18927624900	150200	150200	150200	150200	0
106	20231221	170700	18927624900	150200	150200	150200	150200	0
107	20231221	170600	18927624900	150200	150200	150200	150200	0
108	20231221	170500	18927624900	150200	150200	150200	150200	0
109	20231221	170400	18927624900	150200	150200	150200	150200	0
110	20231221	170300	18927624900	150200	150200	150200	150200	0
111	20231221	170200	18927624900	150200	150200	150200	150200	0
112	20231221	170100	18927624900	150200	150200	150200	150200	0
113	20231221	170000	18927624900	150200	150200	150200	150200	0
114	20231221	165900	18927624900	150200	150200	150200	150200	0
115	20231221	165800	18927624900	150200	150200	150200	150200	0
116	20231221	165700	18927624900	150200	150200	150200	150200	0
117	20231221	165600	18927624900	150200	150200	150200	150200	0
118	20231221	165500	18927624900	150200	150200	150200	150200	0
119	20231221	165400	18927624900	150200	150200	150200	150200	0
120	20231221	165300	18927624900	150200	150200	150200	150200	0
121	20231221	165200	18927624900	150200	150200	150200	150200	0
122	20231221	165100	18927624900	150200	150200	150200	150200	16890
123	20231221	165000	18927624900	150200	150200	150200	150200	0
124	20231221	164900	18927624900	150200	150200	150200	150200	0
125	20231221	164800	18927624900	150200	150200	150200	150200	0
126	20231221	164700	18927624900	150200	150200	150200	150200	0
127	20231221	164600	18927624900	150200	150200	150200	150200	0
128	20231221	164500	18927624900	150200	150200	150200	150200	0
129	20231221	164400	18927624900	150200	150200	150200	150200	0
130	20231221	164300	18927624900	150200	150200	150200	150200	0
131	20231221	164200	18927624900	150200	150200	150200	150200	0
132	20231221	164100	18927624900	150200	150200	150200	150200	0
133	20231221	164000	18927624900	150200	150200	150200	150200	0
134	20231221	163900	18927624900	150200	150200	150200	150200	0
135	20231221	163800	18927624900	150200	150200	150200	150200	0
136	20231221	163700	18927624900	150200	150200	150200	150200	0
137	20231221	163600	18927624900	150200	150200	150200	150200	0
138	20231221	163500	18927624900	150200	150200	150200	150200	0
139	20231221	163400	18927624900	150200	150200	150200	150200	0
140	20231221	163300	18927624900	150200	150200	150200	150200	0
141	20231221	163200	18927624900	150200	150200	150200	150200	0
142	20231221	163100	18927624900	150200	150200	150200	150200	0
143	20231221	163000	18927624900	150200	150200	150200	150200	0
144	20231221	162900	18927624900	150200	150200	150200	150200	0
145	20231221	162800	18927624900	150200	150200	150200	150200	0
146	20231221	162700	18927624900	150200	150200	150200	150200	0
147	20231221	162600	18927624900	150200	150200	150200	150200	0
148	20231221	162500	18927624900	150200	150200	150200	150200	0
149	20231221	162400	18927624900	150200	150200	150200	150200	0
150	20231221	162300	18927624900	150200	150200	150200	150200	0
151	20231221	162200	18927624900	150200	150200	150200	150200	0
152	20231221	162100	18927624900	150200	150200	150200	150200	16890
153	20231221	162000	18927624900	150200	150200	150200	150200	0
154	20231221	161900	18927624900	150200	150200	150200	150200	0
155	20231221	161800	18927624900	150200	150200	150200	150200	0
156	20231221	161700	18927624900	150200	150200	150200	150200	0
157	20231221	161600	18927624900	150200	150200	150200	150200	0
158	20231221	161500	18927624900	150200	150200	150200	150200	0
159	20231221	161400	18927624900	150200	150200	150200	150200	0
160	20231221	161300	18927624900	150200	150200	150200	150200	0
161	20231221	161200	18927624900	150200	150200	150200	150200	0
162	20231221	161100	18927624900	150200	150200	150200	150200	0
163	20231221	161000	18927624900	150200	150200	150200	150200	0
164	20231221	160900	18927624900	150200	150200	150200	150200	0
165	20231221	160800	18927624900	150200	150200	150200	150200	0
166	20231221	160700	18927624900	150200	150200	150200	150200	0
167	20231221	160600	18927624900	150200	150200	150200	150200	0
168	20231221	160500	18927624900	150200	150200	150200	150200	0
169	20231221	160400	18927624900	150200	150200	150200	150200	0
170	20231221	160300	18927624900	150200	150200	150200	150200	0
171	20231221	160200	18927624900	150200	150200	150200	150200	0
172	20231221	160100	18927624900	150200	150200	150200	150200	0
173	20231221	160000	18927624900	150200	150200	150200	150200	0
174	20231221	155900	18927624900	150200	150200	150200	150200	0
175	20231221	155800	18927624900	150200	150200	150200	150200	0
176	20231221	155700	18927624900	150200	150200	150200	150200	0
177	20231221	155600	18927624900	150200	150200	150200	150200	0
178	20231221	155500	18927624900	150200	150200	150200	150200	0
179	20231221	155400	18927624900	150200	150200	150200	150200	0
180	20231221	155300	18927624900	150200	150200	150200	150200	0
181	20231221	155200	18927624900	150200	150200	150200	150200	0
182	20231221	155100	18927624900	150200	150200	150200	150200	16890
183	20231221	155000	18927624900	150200	150200	150200	150200	0
184	20231221	154900	18927624900	150200	150200	150200	150200	0
185	20231221	154800	18927624900	150200	150200	150200	150200	0
186	20231221	154700	18927624900	150200	150200	150200	150200	0
187	20231221	154600	18927624900	150200	150200	150200	150200	0
188	20231221	154500	18927624900	150200	150200	150200	150200	0
189	20231221	154400	18927624900	150200	150200	150200	150200	0
190	20231221	154300	18927624900	150200	150200	150200	150200	0
191	20231221	154200	18927624900	150200	150200	150200	150200	0
192	20231221	154100	18927624900	150200	150200	150200	150200	0
193	20231221	154000	18927624900	150200	150200	150200	150200	0
194	20231221	153900	18927624900	150200	150200	150200	150200	0
195	20231221	153800	18927624900	150200	150200	150200	150200	0
196	20231221	153700	18927624900	150200	150200	150200	150200	0
197	20231221	153600	18927624900	150200	150200	150200	150200	0
198	20231221	153500	18927624900	150200	150200	150200	150200	0
199	20231221	153400	18927624900	150200	150200	150200	150200	0
200	20231221	153300	18927624900	150200	150200	150200	150200	0
201	20231221	153200	18927624900	150200	150200	150200	150200	0
202	20231221	153100	18927624900	150200	150200	150200	150200	0
203	20231221	153000	18927624900	150200	150200	150200	150200	16890
204	20231221	152900	16390746900	150300	150300	150300	150300	0
205	20231221	152800	16390746900	150300	150300	150300	150300	0
206	20231221	152700	16390746900	150300	150300	150300	150300	0
207	20231221	152600	16390746900	150300	150300	150300	150300	0
208	20231221	152500	16390746900	150300	150300	150300	150300	0
209	20231221	152400	16390746900	150300	150300	150300	150300	0
210	20231221	152300	16390746900	150300	150300	150300	150300	0
211	20231221	152200	16390746900	150300	150300	150300	150300	0
212	20231221	152100	16390746900	150300	150300	150300	150300	0
213	20231221	152000	16390746900	150300	150300	150300	150300	0
214	20231221	151900	16390746900	150300	150600	150700	150300	283
215	20231221	151800	16348186000	150700	150300	150700	150300	762
216	20231221	151700	16233428300	150300	150700	150700	150200	654
217	20231221	151600	16134922500	150200	150600	150800	150200	896
218	20231221	151500	15999927600	150500	150400	150700	150400	1061
219	20231221	151400	15840176100	150400	150400	150600	150200	833
220	20231221	151300	15714869300	150500	150500	150700	150400	1041
221	20231221	151200	15558117600	150700	150600	150700	150400	665
222	20231221	151100	15457970700	150600	150600	150800	150500	1466
223	20231221	151000	15237111000	150700	150600	150700	150500	575
224	20231221	150900	15150502600	150600	150600	150600	150500	677
225	20231221	150800	15048553700	150600	150500	150600	150400	469
226	20231221	150700	14977971800	150500	150500	150500	150300	962
227	20231221	150600	14833227200	150200	150200	150500	150200	1355
228	20231221	150500	14629436100	150300	150300	150400	150200	827
229	20231221	150400	14505081700	150300	150300	150400	150300	591
230	20231221	150300	14416200100	150400	150300	150400	150200	755
231	20231221	150200	14302724800	150200	150200	150300	150100	453
232	20231221	150100	14234685600	150200	150000	150200	150000	550
233	20231221	150000	14152133800	150000	150000	150100	149900	1225
234	20231221	145900	13968389500	150000	150000	150100	149900	206
235	20231221	145800	13937495800	150000	150000	150000	149900	156
236	20231221	145700	13914102300	150100	150000	150100	149900	301
237	20231221	145600	13868957500	150000	150000	150100	149900	430
238	20231221	145500	13804471300	150100	150000	150100	150000	191
239	20231221	145400	13775812200	150000	150000	150100	149900	196
240	20231221	145300	13746417700	149900	149900	150000	149900	110
241	20231221	145200	13729918600	149900	150000	150100	149900	237
242	20231221	145100	13694374000	150000	150100	150100	149900	164
243	20231221	145000	13669773800	150100	150000	150100	149900	697
244	20231221	144900	13565215000	150100	150100	150100	149900	583
245	20231221	144800	13477718000	150000	149800	150000	149700	761
246	20231221	144700	13363626600	149800	149700	149900	149700	514
247	20231221	144600	13286639300	149900	149800	149900	149600	1914
248	20231221	144500	13000098200	149800	149800	149800	149700	196
249	20231221	144400	12970740700	149800	149700	149800	149700	814
250	20231221	144300	12848875300	149700	149700	149800	149700	70
251	20231221	144200	12838391700	149700	149800	149800	149700	81
252	20231221	144100	12826259500	149700	149800	149800	149700	134
253	20231221	144000	12806190800	149800	149700	149800	149700	123
254	20231221	143900	12787771900	149800	149700	149800	149600	359
255	20231221	143800	12734036200	149700	149700	149700	149600	132
256	20231221	143700	12714280900	149700	149700	149800	149600	98
257	20231221	143600	12699608000	149800	149700	149800	149600	829
258	20231221	143500	12575503900	149700	149800	149800	149700	150
259	20231221	143400	12553040800	149700	149800	149800	149700	60
260	20231221	143300	12544054400	149800	149700	149800	149700	70
261	20231221	143200	12533570500	149700	149700	149800	149700	57
262	20231221	143100	12525033300	149800	149800	149800	149700	118
263	20231221	143000	12507361800	149800	149700	149800	149700	55
264	20231221	142900	12499124300	149800	149800	149800	149700	56
265	20231221	142800	12490736600	149700	149700	149800	149700	196
266	20231221	142700	12461379200	149700	149800	149800	149600	605
267	20231221	142600	12370789600	149800	149800	149800	149600	243
268	20231221	142500	12334422800	149700	149700	149800	149700	99
269	20231221	142400	12319599300	149800	149800	149800	149700	187
270	20231221	142300	12291600000	149700	149700	149800	149700	238
271	20231221	142200	12255967800	149800	149800	149800	149700	65
272	20231221	142100	12246232400	149700	149700	149800	149700	71
273	20231221	142000	12235599300	149700	149800	149800	149700	89
274	20231221	141900	12222269400	149800	149700	149800	149700	68
275	20231221	141800	12212085200	149700	149800	149800	149700	64
276	20231221	141700	12202499400	149700	149700	149800	149700	100
277	20231221	141600	12187526000	149700	149800	149800	149700	251
278	20231221	141500	12149946700	149800	149800	149800	149700	69
279	20231221	141400	12139611400	149700	149700	149800	149700	70
280	20231221	141300	12129128300	149800	149700	149800	149700	55
281	20231221	141200	12120889800	149800	149900	149900	149700	187
282	20231221	141100	12092876600	149900	149800	149900	149700	72
283	20231221	141000	12082085700	149800	149800	149900	149800	44
284	20231221	140900	12075491600	149800	149700	149900	149700	77
285	20231221	140800	12063954100	149700	149800	149800	149700	96
286	20231221	140700	12049575700	149700	149800	149800	149600	45
287	20231221	140600	12042837700	149800	149700	149800	149600	264
288	20231221	140500	12003330500	149800	149700	149800	149600	262
289	20231221	140400	11964106700	149600	149700	149700	149600	40
290	20231221	140300	11958119600	149700	149700	149700	149600	43
291	20231221	140200	11951684200	149700	149700	149700	149600	213
292	20231221	140100	11919815400	149700	149800	149800	149600	185
293	20231221	140000	11892106600	149800	149700	149800	149600	790
294	20231221	135900	11773840400	149800	149700	149800	149700	43
295	20231221	135800	11767400900	149700	149700	149800	149700	210
296	20231221	135700	11735951800	149700	149700	149800	149700	127
297	20231221	135600	11716935400	149700	149700	149800	149700	343
298	20231221	135500	11665584800	149700	149700	149800	149700	73
299	20231221	135400	11654655200	149800	149700	149800	149700	39
300	20231221	135300	11648814300	149700	149700	149900	149700	187
301	20231221	135200	11620805300	149700	149700	149800	149600	192
302	20231221	135100	11592061500	149800	149800	149800	149700	141
303	20231221	135000	11570951600	149800	149700	149800	149700	66
304	20231221	134900	11561067300	149700	149600	149700	149600	73
305	20231221	134800	11550140700	149700	149600	149700	149600	130
306	20231221	134700	11530681800	149600	149700	149700	149600	101
307	20231221	134600	11515568600	149600	149600	149700	149600	624
308	20231221	134500	11422177900	149700	149600	149700	149600	122
309	20231221	134400	11403922900	149700	149600	149700	149600	156
310	20231221	134300	11380582200	149600	149700	149700	149600	49
311	20231221	134200	11373248000	149600	149600	149700	149600	49
312	20231221	134100	11365915100	149600	149600	149700	149600	91
313	20231221	134000	11352297200	149700	149600	149700	149600	87
314	20231221	133900	11339278500	149700	149500	149700	149500	54
315	20231221	133800	11331197400	149500	149700	149700	149500	94
316	20231221	133700	11317133700	149600	149600	149700	149600	72
317	20231221	133600	11306360900	149600	149700	149700	149500	371
318	20231221	133500	11250861900	149600	149700	149700	149600	72
319	20231221	133400	11240084000	149700	149600	149700	149600	159
320	20231221	133300	11216285700	149600	149500	149700	149500	422
321	20231221	133200	11153151000	149600	149600	149600	149500	68
322	20231221	133100	11142980200	149500	149600	149600	149500	153
323	20231221	133000	11120103700	149500	149600	149600	149500	46
324	20231221	132900	11113223600	149600	149600	149600	149500	131
325	20231221	132800	11093635500	149600	149600	149600	149500	52
326	20231221	132700	11085858600	149500	149600	149600	149500	75
327	20231221	132600	11074643600	149600	149700	149700	149500	801
328	20231221	132500	10954831700	149700	149700	149700	149600	58
329	20231221	132400	10946151400	149700	149600	149700	149600	301
330	20231221	132300	10901118900	149700	149700	149700	149600	64
331	20231221	132200	10891540700	149600	149600	149700	149600	118
332	20231221	132100	10873886600	149600	149700	149700	149600	339
333	20231221	132000	10823139500	149700	149600	149700	149600	67
334	20231221	131900	10813111300	149600	149700	149700	149600	375
335	20231221	131800	10756998100	149700	149700	149700	149600	43
336	20231221	131700	10750562800	149600	149600	149700	149600	679
337	20231221	131600	10648984200	149600	149700	149800	149600	321
338	20231221	131500	10600935200	149700	149800	149800	149700	119
339	20231221	131400	10583118700	149700	149700	149800	149700	53
340	20231221	131300	10575182500	149700	149800	149800	149700	40
341	20231221	131200	10569191700	149700	149700	149800	149700	31
342	20231221	131100	10564549400	149700	149800	149800	149700	27
343	20231221	131000	10560505700	149700	149700	149800	149700	62
344	20231221	130900	10551224100	149800	149700	149800	149600	322
345	20231221	130800	10503019000	149700	149600	149700	149600	50
346	20231221	130700	10495538000	149700	149600	149700	149600	170
347	20231221	130600	10470102600	149600	149800	149800	149600	1127
348	20231221	130500	10301402300	149800	149800	149800	149700	79
349	20231221	130400	10289570100	149800	149800	149800	149700	45
350	20231221	130300	10282829300	149800	149800	149800	149700	76
351	20231221	130200	10271447600	149800	149700	149800	149700	57
352	20231221	130100	10262909500	149800	149800	149800	149700	141
353	20231221	130000	10241799800	149800	149800	149800	149700	61
354	20231221	125900	10232663300	149800	149800	149800	149700	92
355	20231221	125800	10218885500	149800	149800	149800	149700	24
356	20231221	125700	10215292400	149700	149800	149800	149700	199
357	20231221	125600	10185484700	149700	149800	149900	149700	269
358	20231221	125500	10145192400	149800	149900	149900	149800	128
359	20231221	125400	10126015700	149900	149800	149900	149800	34
360	20231221	125300	10120919200	149800	149900	149900	149800	69
361	20231221	125200	10110578200	149900	149700	149900	149700	191
362	20231221	125100	10081966200	149800	149700	149800	149700	35
363	20231221	125000	10076725400	149700	149700	149800	149700	19
364	20231221	124900	10073880100	149700	149700	149800	149700	34
365	20231221	124800	10068788600	149800	149800	149800	149700	367
366	20231221	124700	10013812500	149800	149800	149900	149800	65
367	20231221	124600	10004075300	149800	149800	149900	149700	330
368	20231221	124500	9954641400	149800	149800	149900	149800	33
369	20231221	124400	9949696900	149800	149900	149900	149800	63
370	20231221	124300	9940256900	149900	149900	149900	149800	19
371	20231221	124200	9937409900	149900	149800	149900	149800	51
372	20231221	124100	9929766800	149800	149900	149900	149800	25
373	20231221	124000	9926019700	149900	149800	149900	149800	51
374	20231221	123900	9918376400	149800	149900	149900	149800	50
375	20231221	123800	9910882400	149900	149800	150000	149800	119
376	20231221	123700	9893044700	149900	149800	149900	149800	27
377	20231221	123600	9888999600	149800	150000	150000	149800	380
378	20231221	123500	9832059400	150000	149900	150100	149900	271
379	20231221	123400	9791407900	149900	150000	150000	149900	22
380	20231221	123300	9788108800	150000	149900	150000	149900	46
381	20231221	123200	9781210800	150000	149900	150000	149900	44
382	20231221	123100	9774614700	150000	150000	150000	149900	10
383	20231221	123000	9773115400	150000	150000	150000	149900	120
384	20231221	122900	9755125600	149900	150000	150000	149900	24
385	20231221	122800	9751526300	149900	150000	150000	149900	54
386	20231221	122700	9743430000	149900	149800	150000	149800	96
387	20231221	122600	9729040600	149800	149900	150000	149800	761
388	20231221	122500	9614991800	149900	150000	150100	149900	101
389	20231221	122400	9599842800	150000	150000	150100	150000	33
390	20231221	122300	9594890700	150000	150000	150100	150000	165
391	20231221	122200	9570137300	150100	150100	150100	150000	62
392	20231221	122100	9560831900	150000	150000	150100	149900	1241
393	20231221	122000	9374672200	150000	150000	150000	149900	76
394	20231221	121900	9363275300	150000	149900	150000	149800	180
395	20231221	121800	9336291200	149900	149900	149900	149800	90
396	20231221	121700	9322801300	149800	149900	149900	149700	30
397	20231221	121600	9318308000	149900	149800	149900	149700	313
398	20231221	121500	9271422600	149800	149900	149900	149800	34
399	20231221	121400	9266326900	149900	149800	149900	149800	57
400	20231221	121300	9257784200	149800	149900	149900	149800	34
401	20231221	121200	9252689200	149900	149800	149900	149800	31
402	20231221	121100	9248044500	149900	149900	149900	149800	38
403	20231221	121000	9242349200	149800	149900	149900	149700	18
404	20231221	120900	9239652800	149700	149900	149900	149700	152
405	20231221	120800	9216889000	149800	149800	149900	149700	90
406	20231221	120700	9203407100	149900	149800	149900	149800	38
407	20231221	120600	9197711900	149900	149800	150000	149700	441
408	20231221	120500	9131635100	149900	149900	149900	149800	40
409	20231221	120400	9125639200	149900	149800	149900	149800	115
410	20231221	120300	9108411500	149800	149700	149800	149700	96
411	20231221	120200	9094032400	149700	149800	149800	149700	34
412	20231221	120100	9088941200	149800	149900	150000	149700	67
413	20231221	120000	9078898600	149900	149900	150000	149700	34
414	20231221	115900	9073803800	150000	149900	150000	149700	192
415	20231221	115800	9045026700	149900	149800	149900	149700	113
416	20231221	115700	9028102000	149700	149700	149900	149700	35
417	20231221	115600	9022861200	149700	149800	149900	149700	334
418	20231221	115500	8972836100	149800	150000	150000	149800	37
419	20231221	115400	8967290900	149800	149800	150000	149800	154
420	20231221	115300	8944214700	149800	149700	149800	149700	54
421	20231221	115200	8936129100	149700	149800	149800	149700	135
422	20231221	115100	8915915800	149900	149900	149900	149700	35
423	20231221	115000	8910672900	149900	149800	150000	149700	178
424	20231221	114900	8884008400	149800	149800	149800	149700	67
425	20231221	114800	8873975800	149800	149800	149800	149700	54
426	20231221	114700	8865887900	149800	149900	149900	149700	72
427	20231221	114600	8855102500	149700	149900	150000	149700	326
428	20231221	114500	8806264600	149900	149900	150000	149900	109
429	20231221	114400	8789923300	149900	149900	150000	149900	39
430	20231221	114300	8784075800	149900	149900	150000	149900	95
431	20231221	114200	8769831600	149900	149900	150000	149900	93
432	20231221	114100	8755887500	149900	149800	150000	149800	188
433	20231221	114000	8727710400	149800	149800	149800	149700	99
434	20231221	113900	8712886900	149800	149700	149800	149700	42
435	20231221	113800	8706596300	149700	149800	149800	149700	170
436	20231221	113700	8681144700	149800	149900	149900	149700	83
437	20231221	113600	8668716200	149800	149900	149900	149800	360
438	20231221	113500	8614785700	149800	149900	149900	149800	97
439	20231221	113400	8600248200	149800	149800	149900	149800	62
440	20231221	113300	8590958700	149800	149800	149900	149800	118
441	20231221	113200	8573278700	149900	149900	149900	149800	61
442	20231221	113100	8564136200	149900	149900	149900	149800	64
443	20231221	113000	8554545400	149800	149900	149900	149800	70
444	20231221	112900	8544057000	149800	149700	149900	149700	379
445	20231221	112800	8487276400	149800	149700	149800	149700	129
446	20231221	112700	8467960900	149700	149700	149800	149700	87
447	20231221	112600	8454934400	149700	149800	149800	149700	328
448	20231221	112500	8405831000	149700	149700	149800	149700	57
449	20231221	112400	8397294800	149700	149800	149900	149700	58
450	20231221	112300	8388609500	149900	149900	149900	149800	142
451	20231221	112200	8367336200	149800	149800	149900	149800	200
452	20231221	112100	8337361500	149900	149900	150000	149800	119
453	20231221	112000	8319520300	149900	149900	150000	149800	168
454	20231221	111900	8294336500	149900	149800	149900	149800	269
455	20231221	111800	8254016500	149800	149800	149900	149800	56
456	20231221	111700	8245625100	149800	149800	149900	149800	102
457	20231221	111600	8230344000	149900	149800	149900	149500	324
458	20231221	111500	8181860300	149900	149900	149900	149800	157
459	20231221	111400	8158338700	149900	149800	149900	149800	139
460	20231221	111300	8137513600	149800	149800	149900	149800	272
461	20231221	111200	8096764900	149900	149800	149900	149800	130
462	20231221	111100	8077284100	149900	149900	149900	149800	388
463	20231221	111000	8019130400	149900	149900	149900	149800	142
464	20231221	110900	7997857600	149900	149800	150000	149700	461
465	20231221	110800	7928793900	149900	149800	149900	149700	116
466	20231221	110700	7911418200	149900	149800	150000	149800	152
467	20231221	110600	7888647700	149800	149900	150000	149600	494
468	20231221	110500	7814657900	149800	149800	150000	149700	207
469	20231221	110400	7783642900	149700	149700	149800	149600	213
470	20231221	110300	7751754800	149700	149700	149800	149600	403
471	20231221	110200	7691440000	149700	149500	149700	149500	614
472	20231221	110100	7599576800	149500	149600	149600	149400	168
473	20231221	110000	7574460400	149600	149600	149600	149400	450
474	20231221	105900	7507188300	149600	149500	149600	149500	213
475	20231221	105800	7475333800	149500	149600	149600	149500	1465
476	20231221	105700	7256314200	149600	149600	149700	149500	296
477	20231221	105600	7212036200	149600	149800	149800	149600	416
478	20231221	105500	7149791900	149700	149800	149900	149700	126
479	20231221	105400	7130922800	149900	149900	149900	149800	94
480	20231221	105300	7116835000	149800	149900	149900	149800	132
481	20231221	105200	7097054600	149900	149800	149900	149700	170
482	20231221	105100	7071589700	149800	149800	149900	149700	90
483	20231221	105000	7058107800	149800	149800	149800	149700	104
484	20231221	104900	7042531900	149800	149700	149800	149700	84
485	20231221	104800	7029950400	149800	149700	149800	149700	272
486	20231221	104700	6989217900	149700	149600	149900	149600	117
487	20231221	104600	6971705500	149600	149700	149900	149500	389
488	20231221	104500	6913491900	149700	149800	149900	149600	165
489	20231221	104400	6888780900	149800	149800	149900	149700	134
490	20231221	104300	6868707700	149700	149600	149800	149500	450
491	20231221	104200	6801393000	149600	149600	149600	149500	238
492	20231221	104100	6765806000	149500	149700	149700	149500	577
493	20231221	104000	6679487100	149700	149700	149800	149700	166
494	20231221	103900	6654634700	149800	149800	149800	149700	283
495	20231221	103800	6612250200	149800	149800	149800	149700	170
496	20231221	103700	6586798000	149800	149800	149800	149700	163
497	20231221	103600	6562390200	149800	149800	149800	149700	1453
498	20231221	103500	6344743900	149900	150000	150000	149900	114
499	20231221	103400	6327655000	150000	149900	150000	149900	252
500	20231221	103300	6289868800	150000	149900	150100	149900	330
501	20231221	103200	6240370100	150000	150000	150000	149800	232
502	20231221	103100	6205584400	149900	149900	150000	149900	143
503	20231221	103000	6184146400	150000	150000	150000	149900	458
504	20231221	102900	6115450600	150000	149900	150000	149900	69
505	20231221	102800	6105106300	149900	149900	150000	149900	84
506	20231221	102700	6092514300	149900	149800	150000	149800	172
507	20231221	102600	6066735700	149700	149900	150000	149700	303
508	20231221	102500	6021352400	149900	149900	150000	149900	133
509	20231221	102400	6001413900	149800	149800	149900	149700	308
510	20231221	102300	5955266700	149800	149700	149800	149700	171
511	20231221	102200	5929661400	149700	149800	149800	149700	85
512	20231221	102100	5916936700	149800	149700	149800	149600	223
513	20231221	102000	5883545800	149700	149700	149800	149600	258
514	20231221	101900	5844914500	149700	149900	149900	149700	126
515	20231221	101800	5826045700	149900	149700	149900	149700	254
516	20231221	101700	5788005300	149800	149700	149900	149700	64
517	20231221	101600	5778420400	149800	149900	149900	149600	1617
518	20231221	101500	5536425200	149900	149800	149900	149700	215
519	20231221	101400	5504215100	149700	149800	149800	149700	634
520	20231221	101300	5409299600	149800	149900	149900	149800	154
521	20231221	101200	5386228100	149800	149900	150000	149800	194
522	20231221	101100	5357156300	149800	149800	149900	149700	220
523	20231221	101000	5324197500	149900	149900	149900	149700	149
524	20231221	100900	5301878100	149800	149800	149900	149800	324
525	20231221	100800	5253340900	149900	149800	149900	149800	129
526	20231221	100700	5234012000	149900	149800	149900	149800	45
527	20231221	100600	5227269600	149900	150000	150000	149800	1163
528	20231221	100500	5052939100	150000	150000	150000	149900	236
529	20231221	100400	5017541800	150000	150000	150000	149900	429
530	20231221	100300	4953224000	150000	150100	150100	149900	845
531	20231221	100200	4826492100	150000	150300	150300	150000	94
532	20231221	100100	4812383300	150200	150000	150300	150000	311
533	20231221	100000	4765698500	150100	150100	150100	150000	164
534	20231221	095900	4741087400	150000	150000	150100	150000	227
535	20231221	095800	4707036200	150100	150100	150100	150000	55
536	20231221	095700	4698783300	150000	150000	150100	150000	306
537	20231221	095600	4652865600	150000	150100	150100	150000	997
538	20231221	095500	4503298000	150100	150200	150300	150100	189
539	20231221	095400	4474920300	150200	150300	150300	150200	134
540	20231221	095300	4454792500	150300	150200	150300	150200	83
541	20231221	095200	4442325700	150200	150400	150400	150200	210
542	20231221	095100	4410761100	150400	150400	150400	150300	113
543	20231221	095000	4393773800	150400	150400	150400	150300	195
544	20231221	094900	4364456900	150400	150400	150400	150300	255
545	20231221	094800	4326127500	150300	150400	150500	150300	226
546	20231221	094700	4292137500	150400	150500	150500	150300	210
547	20231221	094600	4260546200	150500	150300	150500	150300	391
548	20231221	094500	4201743700	150400	150300	150400	150300	66
549	20231221	094400	4191823400	150300	150400	150500	150300	328
550	20231221	094300	4142492200	150400	150400	150500	150300	102
551	20231221	094200	4127151300	150400	150400	150400	150300	39
552	20231221	094100	4121288700	150400	150400	150500	150300	43
553	20231221	094000	4114822600	150400	150300	150500	150300	527
554	20231221	093900	4035570300	150300	150200	150300	150200	125
555	20231221	093800	4016786800	150300	150300	150400	150200	169
556	20231221	093700	3991387200	150200	150200	150300	150100	136
557	20231221	093600	3970959800	150300	150100	150300	150000	105
558	20231221	093500	3955200700	150100	149900	150100	149900	308
559	20231221	093400	3909000300	150000	150000	150100	150000	283
560	20231221	093300	3866545300	150100	150100	150100	149800	542
561	20231221	093200	3785287600	150100	150200	150200	150000	148
562	20231221	093100	3763077400	150200	150300	150300	150100	289
563	20231221	093000	3719647800	150000	149800	150400	149800	1063
564	20231221	092900	3560056600	149800	150000	150000	149800	552
565	20231221	092800	3477312000	150100	150000	150200	150000	1664
566	20231221	092700	3227587600	150000	150000	150000	149900	908
567	20231221	092600	3091476100	150000	149900	150000	149900	610
568	20231221	092500	3000030500	149900	149800	149900	149400	2888
569	20231221	092400	2567843800	149600	150000	150000	149600	2033
570	20231221	092300	2263251500	150000	150000	150000	149900	595
571	20231221	092200	2174014100	150000	150100	150200	150000	450
572	20231221	092100	2106475800	150100	150200	150200	150100	128
573	20231221	092000	2087258700	150200	150500	150500	150200	879
574	20231221	091900	1955106900	150500	150500	150500	150400	103
575	20231221	091800	1939608000	150500	150400	150500	150300	97
576	20231221	091700	1925014200	150400	150400	150400	150300	331
577	20231221	091600	1875237900	150400	150300	150400	150300	447
578	20231221	091500	1808029100	150400	150500	150500	150300	340
579	20231221	091400	1756891900	150500	150700	150700	150500	821
580	20231221	091300	1633232000	150700	150800	150800	150600	901
581	20231221	091200	1497388700	150800	150700	150800	150600	111
582	20231221	091100	1480659400	150700	150900	150900	150700	398
583	20231221	091000	1420666300	150800	150400	150900	150400	713
584	20231221	090900	1313334200	150400	150400	150400	150300	292
585	20231221	090800	1269422500	150400	150200	150400	150200	310
586	20231221	090700	1222830400	150200	150100	150200	150100	230
587	20231221	090600	1188285400	150200	150000	150200	149900	542
588	20231221	090500	1106970000	150100	149900	150100	149800	483
589	20231221	090400	1034546200	149800	149600	149800	149500	1027
590	20231221	090300	880898800	149500	149900	149900	149500	705
591	20231221	090200	775389900	149900	149600	149900	149300	1254
592	20231221	090100	587728800	149600	149300	149600	149200	1903
593	20231221	090000	303506900	149400	149500	149700	149400	1976