KissMeData/036570/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	191700	25732122000	240000	240000	240000	240000	4982
3	20231221	191600	25732122000	240000	240000	240000	240000	0
4	20231221	191500	25732122000	240000	240000	240000	240000	0
5	20231221	191400	25732122000	240000	240000	240000	240000	0
6	20231221	191300	25732122000	240000	240000	240000	240000	0
7	20231221	191200	25732122000	240000	240000	240000	240000	0
8	20231221	191100	25732122000	240000	240000	240000	240000	0
9	20231221	191000	25732122000	240000	240000	240000	240000	0
10	20231221	190900	25732122000	240000	240000	240000	240000	0
11	20231221	190800	25732122000	240000	240000	240000	240000	0
12	20231221	190700	25732122000	240000	240000	240000	240000	0
13	20231221	190600	25732122000	240000	240000	240000	240000	0
14	20231221	190500	25732122000	240000	240000	240000	240000	0
15	20231221	190400	25732122000	240000	240000	240000	240000	0
16	20231221	190300	25732122000	240000	240000	240000	240000	0
17	20231221	190200	25732122000	240000	240000	240000	240000	0
18	20231221	190100	25732122000	240000	240000	240000	240000	0
19	20231221	190000	25732122000	240000	240000	240000	240000	0
20	20231221	185900	25732122000	240000	240000	240000	240000	0
21	20231221	185800	25732122000	240000	240000	240000	240000	0
22	20231221	185700	25732122000	240000	240000	240000	240000	0
23	20231221	185600	25732122000	240000	240000	240000	240000	0
24	20231221	185500	25732122000	240000	240000	240000	240000	0
25	20231221	185400	25732122000	240000	240000	240000	240000	0
26	20231221	185300	25732122000	240000	240000	240000	240000	0
27	20231221	185200	25732122000	240000	240000	240000	240000	0
28	20231221	185100	25732122000	240000	240000	240000	240000	0
29	20231221	185000	25732122000	240000	240000	240000	240000	0
30	20231221	184900	25732122000	240000	240000	240000	240000	0
31	20231221	184800	25732122000	240000	240000	240000	240000	0
32	20231221	184700	25732122000	240000	240000	240000	240000	4982
33	20231221	184600	25732122000	240000	240000	240000	240000	0
34	20231221	184500	25732122000	240000	240000	240000	240000	0
35	20231221	184400	25732122000	240000	240000	240000	240000	0
36	20231221	184300	25732122000	240000	240000	240000	240000	0
37	20231221	184200	25732122000	240000	240000	240000	240000	0
38	20231221	184100	25732122000	240000	240000	240000	240000	0
39	20231221	184000	25732122000	240000	240000	240000	240000	0
40	20231221	183900	25732122000	240000	240000	240000	240000	0
41	20231221	183800	25732122000	240000	240000	240000	240000	0
42	20231221	183700	25732122000	240000	240000	240000	240000	0
43	20231221	183600	25732122000	240000	240000	240000	240000	0
44	20231221	183500	25732122000	240000	240000	240000	240000	0
45	20231221	183400	25732122000	240000	240000	240000	240000	0
46	20231221	183300	25732122000	240000	240000	240000	240000	0
47	20231221	183200	25732122000	240000	240000	240000	240000	0
48	20231221	183100	25732122000	240000	240000	240000	240000	0
49	20231221	183000	25732122000	240000	240000	240000	240000	0
50	20231221	182900	25732122000	240000	240000	240000	240000	0
51	20231221	182800	25732122000	240000	240000	240000	240000	0
52	20231221	182700	25732122000	240000	240000	240000	240000	0
53	20231221	182600	25732122000	240000	240000	240000	240000	0
54	20231221	182500	25732122000	240000	240000	240000	240000	0
55	20231221	182400	25732122000	240000	240000	240000	240000	0
56	20231221	182300	25732122000	240000	240000	240000	240000	0
57	20231221	182200	25732122000	240000	240000	240000	240000	0
58	20231221	182100	25732122000	240000	240000	240000	240000	0
59	20231221	182000	25732122000	240000	240000	240000	240000	0
60	20231221	181900	25732122000	240000	240000	240000	240000	0
61	20231221	181800	25732122000	240000	240000	240000	240000	0
62	20231221	181700	25732122000	240000	240000	240000	240000	4982
63	20231221	181600	25732122000	240000	240000	240000	240000	0
64	20231221	181500	25732122000	240000	240000	240000	240000	0
65	20231221	181400	25732122000	240000	240000	240000	240000	0
66	20231221	181300	25732122000	240000	240000	240000	240000	0
67	20231221	181200	25732122000	240000	240000	240000	240000	0
68	20231221	181100	25732122000	240000	240000	240000	240000	0
69	20231221	181000	25732122000	240000	240000	240000	240000	0
70	20231221	180900	25732122000	240000	240000	240000	240000	0
71	20231221	180800	25732122000	240000	240000	240000	240000	0
72	20231221	180700	25732122000	240000	240000	240000	240000	0
73	20231221	180600	25732122000	240000	240000	240000	240000	0
74	20231221	180500	25732122000	240000	240000	240000	240000	0
75	20231221	180400	25732122000	240000	240000	240000	240000	0
76	20231221	180300	25732122000	240000	240000	240000	240000	0
77	20231221	180200	25732122000	240000	240000	240000	240000	0
78	20231221	180100	25732122000	240000	240000	240000	240000	0
79	20231221	180000	25732122000	240000	240000	240000	240000	0
80	20231221	175900	25732122000	240000	240000	240000	240000	0
81	20231221	175800	25732122000	240000	240000	240000	240000	0
82	20231221	175700	25732122000	240000	240000	240000	240000	0
83	20231221	175600	25732122000	240000	240000	240000	240000	0
84	20231221	175500	25732122000	240000	240000	240000	240000	0
85	20231221	175400	25732122000	240000	240000	240000	240000	0
86	20231221	175300	25732122000	240000	240000	240000	240000	0
87	20231221	175200	25732122000	240000	240000	240000	240000	0
88	20231221	175100	25732122000	240000	240000	240000	240000	0
89	20231221	175000	25732122000	240000	240000	240000	240000	0
90	20231221	174900	25732122000	240000	240000	240000	240000	0
91	20231221	174800	25732122000	240000	240000	240000	240000	0
92	20231221	174700	25732122000	240000	240000	240000	240000	4982
93	20231221	174600	25732122000	240000	240000	240000	240000	0
94	20231221	174500	25732122000	240000	240000	240000	240000	0
95	20231221	174400	25732122000	240000	240000	240000	240000	0
96	20231221	174300	25732122000	240000	240000	240000	240000	0
97	20231221	174200	25732122000	240000	240000	240000	240000	0
98	20231221	174100	25732122000	240000	240000	240000	240000	0
99	20231221	174000	25732122000	240000	240000	240000	240000	0
100	20231221	173900	25732122000	240000	240000	240000	240000	0
101	20231221	173800	25732122000	240000	240000	240000	240000	0
102	20231221	173700	25732122000	240000	240000	240000	240000	0
103	20231221	173600	25732122000	240000	240000	240000	240000	0
104	20231221	173500	25732122000	240000	240000	240000	240000	0
105	20231221	173400	25732122000	240000	240000	240000	240000	0
106	20231221	173300	25732122000	240000	240000	240000	240000	0
107	20231221	173200	25732122000	240000	240000	240000	240000	0
108	20231221	173100	25732122000	240000	240000	240000	240000	0
109	20231221	173000	25732122000	240000	240000	240000	240000	0
110	20231221	172900	25732122000	240000	240000	240000	240000	0
111	20231221	172800	25732122000	240000	240000	240000	240000	0
112	20231221	172700	25732122000	240000	240000	240000	240000	0
113	20231221	172600	25732122000	240000	240000	240000	240000	0
114	20231221	172500	25732122000	240000	240000	240000	240000	0
115	20231221	172400	25732122000	240000	240000	240000	240000	0
116	20231221	172300	25732122000	240000	240000	240000	240000	0
117	20231221	172200	25732122000	240000	240000	240000	240000	0
118	20231221	172100	25732122000	240000	240000	240000	240000	0
119	20231221	172000	25732122000	240000	240000	240000	240000	0
120	20231221	171900	25732122000	240000	240000	240000	240000	0
121	20231221	171800	25732122000	240000	240000	240000	240000	0
122	20231221	171700	25732122000	240000	240000	240000	240000	4982
123	20231221	171600	25732122000	240000	240000	240000	240000	0
124	20231221	171500	25732122000	240000	240000	240000	240000	0
125	20231221	171400	25732122000	240000	240000	240000	240000	0
126	20231221	171300	25732122000	240000	240000	240000	240000	0
127	20231221	171200	25732122000	240000	240000	240000	240000	0
128	20231221	171100	25732122000	240000	240000	240000	240000	0
129	20231221	171000	25732122000	240000	240000	240000	240000	0
130	20231221	170900	25732122000	240000	240000	240000	240000	0
131	20231221	170800	25732122000	240000	240000	240000	240000	0
132	20231221	170700	25732122000	240000	240000	240000	240000	0
133	20231221	170600	25732122000	240000	240000	240000	240000	0
134	20231221	170500	25732122000	240000	240000	240000	240000	0
135	20231221	170400	25732122000	240000	240000	240000	240000	0
136	20231221	170300	25732122000	240000	240000	240000	240000	0
137	20231221	170200	25732122000	240000	240000	240000	240000	0
138	20231221	170100	25732122000	240000	240000	240000	240000	0
139	20231221	170000	25732122000	240000	240000	240000	240000	0
140	20231221	165900	25732122000	240000	240000	240000	240000	0
141	20231221	165800	25732122000	240000	240000	240000	240000	0
142	20231221	165700	25732122000	240000	240000	240000	240000	0
143	20231221	165600	25732122000	240000	240000	240000	240000	0
144	20231221	165500	25732122000	240000	240000	240000	240000	0
145	20231221	165400	25732122000	240000	240000	240000	240000	0
146	20231221	165300	25732122000	240000	240000	240000	240000	0
147	20231221	165200	25732122000	240000	240000	240000	240000	0
148	20231221	165100	25732122000	240000	240000	240000	240000	0
149	20231221	165000	25732122000	240000	240000	240000	240000	0
150	20231221	164900	25732122000	240000	240000	240000	240000	0
151	20231221	164800	25732122000	240000	240000	240000	240000	0
152	20231221	164700	25732122000	240000	240000	240000	240000	4982
153	20231221	164600	25732122000	240000	240000	240000	240000	0
154	20231221	164500	25732122000	240000	240000	240000	240000	0
155	20231221	164400	25732122000	240000	240000	240000	240000	0
156	20231221	164300	25732122000	240000	240000	240000	240000	0
157	20231221	164200	25732122000	240000	240000	240000	240000	0
158	20231221	164100	25732122000	240000	240000	240000	240000	0
159	20231221	164000	25732122000	240000	240000	240000	240000	0
160	20231221	163900	25732122000	240000	240000	240000	240000	0
161	20231221	163800	25732122000	240000	240000	240000	240000	0
162	20231221	163700	25732122000	240000	240000	240000	240000	0
163	20231221	163600	25732122000	240000	240000	240000	240000	0
164	20231221	163500	25732122000	240000	240000	240000	240000	0
165	20231221	163400	25732122000	240000	240000	240000	240000	0
166	20231221	163300	25732122000	240000	240000	240000	240000	0
167	20231221	163200	25732122000	240000	240000	240000	240000	0
168	20231221	163100	25732122000	240000	240000	240000	240000	0
169	20231221	163000	25732122000	240000	240000	240000	240000	0
170	20231221	162900	25732122000	240000	240000	240000	240000	0
171	20231221	162800	25732122000	240000	240000	240000	240000	0
172	20231221	162700	25732122000	240000	240000	240000	240000	0
173	20231221	162600	25732122000	240000	240000	240000	240000	0
174	20231221	162500	25732122000	240000	240000	240000	240000	0
175	20231221	162400	25732122000	240000	240000	240000	240000	0
176	20231221	162300	25732122000	240000	240000	240000	240000	0
177	20231221	162200	25732122000	240000	240000	240000	240000	0
178	20231221	162100	25732122000	240000	240000	240000	240000	0
179	20231221	162000	25732122000	240000	240000	240000	240000	0
180	20231221	161900	25732122000	240000	240000	240000	240000	0
181	20231221	161800	25732122000	240000	240000	240000	240000	0
182	20231221	161700	25732122000	240000	240000	240000	240000	4982
183	20231221	161600	25732122000	240000	240000	240000	240000	0
184	20231221	161500	25732122000	240000	240000	240000	240000	0
185	20231221	161400	25732122000	240000	240000	240000	240000	0
186	20231221	161300	25732122000	240000	240000	240000	240000	0
187	20231221	161200	25732122000	240000	240000	240000	240000	0
188	20231221	161100	25732122000	240000	240000	240000	240000	0
189	20231221	161000	25732122000	240000	240000	240000	240000	0
190	20231221	160900	25732122000	240000	240000	240000	240000	0
191	20231221	160800	25732122000	240000	240000	240000	240000	0
192	20231221	160700	25732122000	240000	240000	240000	240000	0
193	20231221	160600	25732122000	240000	240000	240000	240000	0
194	20231221	160500	25732122000	240000	240000	240000	240000	0
195	20231221	160400	25732122000	240000	240000	240000	240000	0
196	20231221	160300	25732122000	240000	240000	240000	240000	0
197	20231221	160200	25732122000	240000	240000	240000	240000	0
198	20231221	160100	25732122000	240000	240000	240000	240000	0
199	20231221	160000	25732122000	240000	240000	240000	240000	0
200	20231221	155900	25732122000	240000	240000	240000	240000	0
201	20231221	155800	25732122000	240000	240000	240000	240000	0
202	20231221	155700	25732122000	240000	240000	240000	240000	0
203	20231221	155600	25732122000	240000	240000	240000	240000	0
204	20231221	155500	25732122000	240000	240000	240000	240000	0
205	20231221	155400	25732122000	240000	240000	240000	240000	0
206	20231221	155300	25732122000	240000	240000	240000	240000	0
207	20231221	155200	25732122000	240000	240000	240000	240000	0
208	20231221	155100	25732122000	240000	240000	240000	240000	0
209	20231221	155000	25732122000	240000	240000	240000	240000	0
210	20231221	154900	25732122000	240000	240000	240000	240000	0
211	20231221	154800	25732122000	240000	240000	240000	240000	0
212	20231221	154700	25732122000	240000	240000	240000	240000	4982
213	20231221	154600	25732122000	240000	240000	240000	240000	0
214	20231221	154500	25732122000	240000	240000	240000	240000	0
215	20231221	154400	25732122000	240000	240000	240000	240000	0
216	20231221	154300	25732122000	240000	240000	240000	240000	0
217	20231221	154200	25732122000	240000	240000	240000	240000	0
218	20231221	154100	25732122000	240000	240000	240000	240000	0
219	20231221	154000	25732122000	240000	240000	240000	240000	0
220	20231221	153900	25732122000	240000	240000	240000	240000	0
221	20231221	153800	25732122000	240000	240000	240000	240000	0
222	20231221	153700	25732122000	240000	240000	240000	240000	0
223	20231221	153600	25732122000	240000	240000	240000	240000	0
224	20231221	153500	25732122000	240000	240000	240000	240000	0
225	20231221	153400	25732122000	240000	240000	240000	240000	0
226	20231221	153300	25732122000	240000	240000	240000	240000	0
227	20231221	153200	25732122000	240000	240000	240000	240000	0
228	20231221	153100	25732122000	240000	240000	240000	240000	0
229	20231221	153000	25732122000	240000	240000	240000	240000	4982
230	20231221	152900	24536442000	238500	238500	238500	238500	0
231	20231221	152800	24536442000	238500	238500	238500	238500	0
232	20231221	152700	24536442000	238500	238500	238500	238500	0
233	20231221	152600	24536442000	238500	238500	238500	238500	0
234	20231221	152500	24536442000	238500	238500	238500	238500	0
235	20231221	152400	24536442000	238500	238500	238500	238500	0
236	20231221	152300	24536442000	238500	238500	238500	238500	0
237	20231221	152200	24536442000	238500	238500	238500	238500	0
238	20231221	152100	24536442000	238500	238500	238500	238500	0
239	20231221	152000	24536442000	238500	238500	238500	238500	0
240	20231221	151900	24536442000	238500	238500	239000	238500	229
241	20231221	151800	24481798000	238500	238500	239000	238500	211
242	20231221	151700	24431464000	238500	238500	239000	238500	86
243	20231221	151600	24410947000	238500	238500	239000	238500	202
244	20231221	151500	24362703500	238500	238500	239000	238500	84
245	20231221	151400	24342667000	238500	238500	239000	238500	96
246	20231221	151300	24319762000	238500	239000	239000	238500	43
247	20231221	151200	24309501500	238500	238500	239000	238000	206
248	20231221	151100	24260369000	238500	239000	239000	238500	358
249	20231221	151000	24174982000	238500	238500	239000	238500	62
250	20231221	150900	24160192000	238500	238500	239000	238500	185
251	20231221	150800	24116064000	239000	238500	239000	238500	748
252	20231221	150700	23937650500	238500	238500	239000	238500	72
253	20231221	150600	23920472000	238500	239000	239000	238500	62
254	20231221	150500	23905673500	239000	239000	239000	238500	146
255	20231221	150400	23870807500	239000	239000	239500	238500	444
256	20231221	150300	23764713500	239000	239500	239500	239000	110
257	20231221	150200	23738422000	239000	239000	239500	239000	107
258	20231221	150100	23712843000	239500	239500	239500	239000	274
259	20231221	150000	23647247000	239500	239500	239500	239000	64
260	20231221	145900	23631939500	239000	239500	239500	239000	86
261	20231221	145800	23611371500	239500	239500	239500	239000	16
262	20231221	145700	23607540500	239000	239000	239500	239000	121
263	20231221	145600	23578565500	239500	239500	239500	239000	38
264	20231221	145500	23569468500	239500	239000	239500	239000	278
265	20231221	145400	23502889500	239500	239000	239500	239000	242
266	20231221	145300	23444932000	239500	239000	239500	239000	22
267	20231221	145200	23439665500	239000	239500	239500	239000	39
268	20231221	145100	23430338000	239000	239000	239500	238500	292
269	20231221	145000	23360602000	238500	239000	239000	238500	214
270	20231221	144900	23309479500	239000	238500	239500	238500	1315
271	20231221	144800	22995424000	238500	238500	239000	238500	206
272	20231221	144700	22946290000	239000	238500	239000	238500	117
273	20231221	144600	22918368000	238500	238500	239000	238500	91
274	20231221	144500	22896657000	239000	239000	239000	238500	456
275	20231221	144400	22787897500	238500	238500	239000	238500	36
276	20231221	144300	22779308000	239000	239000	239500	238500	221
277	20231221	144200	22726492000	239000	239000	239500	239000	79
278	20231221	144100	22707603500	239500	239000	239500	239000	27
279	20231221	144000	22701146500	239500	239000	239500	239000	30
280	20231221	143900	22693973500	239000	239000	239500	239000	67
281	20231221	143800	22677959000	239500	239500	239500	239000	91
282	20231221	143700	22656205500	239000	239500	239500	239000	3
283	20231221	143600	22655487500	239500	239500	239500	239000	15
284	20231221	143500	22651896000	239500	239000	239500	239000	999
285	20231221	143400	22412666000	239000	239000	239500	239000	52
286	20231221	143300	22400237000	239000	239000	239500	239000	62
287	20231221	143200	22385415500	239000	239000	239500	239000	71
288	20231221	143100	22368445500	239500	239000	239500	239000	50
289	20231221	143000	22356494500	239000	239500	239500	239000	186
290	20231221	142900	22312037000	239000	239000	239500	239000	40
291	20231221	142800	22302476000	239000	239500	239500	239000	27
292	20231221	142700	22296022000	239000	239000	239500	239000	65
293	20231221	142600	22280461500	239000	239000	239500	239000	29
294	20231221	142500	22273526500	239000	239500	239500	239000	119
295	20231221	142400	22245085000	239000	239500	239500	239000	52
296	20231221	142300	22232652500	239000	239000	239500	239000	43
297	20231221	142200	22222374500	239000	239500	239500	239000	26
298	20231221	142100	22216152500	239000	239500	239500	239000	65
299	20231221	142000	22200585500	239500	239500	239500	239000	91
300	20231221	141900	22178793000	239500	239500	239500	239000	50
301	20231221	141800	22166824000	239500	239500	239500	239000	52
302	20231221	141700	22154374000	239500	239500	239500	239000	202
303	20231221	141600	22106094000	239500	239000	239500	239000	19
304	20231221	141500	22101551000	239000	239000	239500	238500	663
305	20231221	141400	21942949000	239000	239000	239500	239000	52
306	20231221	141300	21930518000	239500	239500	239500	239000	90
307	20231221	141200	21908963500	239500	239500	239500	239000	281
308	20231221	141100	21841671000	239500	239500	239500	239000	170
309	20231221	141000	21800956500	239500	239500	239500	239000	229
310	20231221	140900	21746209000	239500	239500	239500	239000	52
311	20231221	140800	21733756000	239500	239000	239500	239000	822
312	20231221	140700	21537023500	239000	238000	239000	238000	629
313	20231221	140600	21387007000	238500	238000	238500	238000	34
314	20231221	140500	21378901000	238000	238000	238500	237500	419
315	20231221	140400	21279160500	238000	238000	238500	238000	106
316	20231221	140300	21253932000	238500	238000	238500	238000	120
317	20231221	140200	21225367000	238000	238000	238500	238000	71
318	20231221	140100	21208465500	238500	238000	238500	238000	106
319	20231221	140000	21183230500	238000	238000	238500	238000	68
320	20231221	135900	21167045000	238000	238000	238500	238000	160
321	20231221	135800	21128955500	238000	238500	238500	238000	42
322	20231221	135700	21118955000	238000	238000	238500	238000	103
323	20231221	135600	21094440000	238500	238000	238500	238000	39
324	20231221	135500	21085156500	238000	237500	238000	237500	45
325	20231221	135400	21074447500	238000	238000	238000	237500	187
326	20231221	135300	21029942500	238000	238500	238500	238000	82
327	20231221	135200	21010426000	238000	238000	238500	238000	458
328	20231221	135100	20901418500	238000	238500	238500	238000	82
329	20231221	135000	20881900500	238500	238000	238500	238000	54
330	20231221	134900	20869046500	238500	238000	238500	238000	52
331	20231221	134800	20856666500	238500	238000	238500	238000	44
332	20231221	134700	20846194000	238000	238000	238500	238000	292
333	20231221	134600	20776693000	238000	238000	238500	238000	163
334	20231221	134500	20737894500	238000	238000	238000	238000	24
335	20231221	134400	20732182500	238000	238000	238500	238000	92
336	20231221	134300	20710279500	238000	238000	238500	238000	172
337	20231221	134200	20669337500	238500	238000	238500	238000	55
338	20231221	134100	20656246000	238000	238000	238500	238000	41
339	20231221	134000	20646487000	238000	238500	238500	238000	48
340	20231221	133900	20635058500	238500	238000	238500	237500	601
341	20231221	133800	20492114500	238500	238000	238500	237500	198
342	20231221	133700	20444997000	238000	238000	238500	238000	439
343	20231221	133600	20340514500	237500	238000	238500	237000	2845
344	20231221	133500	19664872500	238500	238000	238500	238000	47
345	20231221	133400	19653684000	238000	238000	238500	238000	208
346	20231221	133300	19604121500	238000	238000	238500	238000	88
347	20231221	133200	19583173500	238000	238000	238500	238000	184
348	20231221	133100	19539380500	238000	238000	238500	238000	119
349	20231221	133000	19511055000	238500	238500	238500	238000	369
350	20231221	132900	19423232000	238000	238500	238500	238000	119
351	20231221	132800	19394873500	238000	238000	238500	238000	127
352	20231221	132700	19364644500	238000	238500	238500	238000	89
353	20231221	132600	19343461000	238000	238500	238500	238000	49
354	20231221	132500	19331798500	238500	238500	238500	238000	424
355	20231221	132400	19230702000	239000	238500	239000	238500	67
356	20231221	132300	19214721000	238500	239000	239000	238500	74
357	20231221	132200	19197069500	238500	238500	238500	238500	96
358	20231221	132100	19174173500	238500	238500	239000	238500	122
359	20231221	132000	19145076000	239000	239000	239000	238500	150
360	20231221	131900	19109292500	238500	238500	238500	238500	39
361	20231221	131800	19099991000	238500	238500	239000	238500	256
362	20231221	131700	19038934000	238500	238500	239000	238500	46
363	20231221	131600	19027959500	238500	238500	238500	238500	136
364	20231221	131500	18995523500	238500	238500	238500	238500	52
365	20231221	131400	18983121500	239000	238500	239000	238500	582
366	20231221	131300	18844309500	238500	239000	239000	238500	62
367	20231221	131200	18829518500	238500	239000	239000	238500	69
368	20231221	131100	18813036000	239000	239000	239500	239000	96
369	20231221	131000	18790089000	239000	239500	239500	239000	134
370	20231221	130900	18758062000	239000	239000	239000	239000	80
371	20231221	130800	18738942000	239000	239000	239500	239000	21
372	20231221	130700	18733920000	239500	239000	239500	239000	103
373	20231221	130600	18709302500	239000	239000	239500	239000	112
374	20231221	130500	18682533000	239000	239000	239500	239000	80
375	20231221	130400	18663408500	239000	239000	239500	239000	55
376	20231221	130300	18650263000	239000	239000	239000	239000	55
377	20231221	130200	18637118000	239000	239000	239500	239000	87
378	20231221	130100	18616321000	239000	239000	239500	239000	35
379	20231221	130000	18607955000	239000	239000	239500	239000	124
380	20231221	125900	18578318500	239000	239000	239500	239000	54
381	20231221	125800	18565407500	239000	239000	239000	239000	104
382	20231221	125700	18540551500	239000	239000	239000	239000	329
383	20231221	125600	18461920500	239500	239000	239500	239000	34
384	20231221	125500	18453780000	239000	239000	239000	239000	96
385	20231221	125400	18430836000	239000	239500	239500	239000	74
386	20231221	125300	18413149500	239500	239000	240000	239000	124
387	20231221	125200	18383508000	239500	239000	239500	239000	211
388	20231221	125100	18332997500	239000	239000	240000	239000	46
389	20231221	125000	18322001000	239500	239500	240000	239000	902
390	20231221	124900	18106327500	239500	239500	239500	239500	243
391	20231221	124800	18048129000	239500	240000	240000	239500	47
392	20231221	124700	18036870000	239500	239500	240000	239500	97
393	20231221	124600	18013606500	240000	239500	240000	239500	62
394	20231221	124500	17998755500	240000	239500	240000	239500	32
395	20231221	124400	17991088500	239500	239500	240000	239500	52
396	20231221	124300	17978633500	239500	239000	239500	239000	347
397	20231221	124200	17895539000	239000	239500	239500	239000	327
398	20231221	124100	17817246000	239500	239500	239500	239500	74
399	20231221	124000	17799523000	240000	239500	240000	239500	35
400	20231221	123900	17791140000	240000	239500	240000	239500	42
401	20231221	123800	17781078000	239500	239500	240000	239500	47
402	20231221	123700	17769819000	240000	239500	240000	239500	161
403	20231221	123600	17731257000	239500	239500	240000	239500	164
404	20231221	123500	17691976000	239500	239500	239500	239500	324
405	20231221	123400	17614378000	239500	240000	240500	239500	747
406	20231221	123300	17435130500	240000	240000	240500	240000	139
407	20231221	123200	17401758500	240500	240000	240500	240000	35
408	20231221	123100	17393356500	240500	240000	240500	240000	382
409	20231221	123000	17301675500	240000	240000	240500	240000	33
410	20231221	122900	17293751500	240000	240500	240500	240000	51
411	20231221	122800	17281508500	240000	240000	240500	240000	11
412	20231221	122700	17278866500	240000	240000	240500	240000	69
413	20231221	122600	17262304000	240000	241000	241000	240000	1283
414	20231221	122500	16953737500	241000	241000	241000	240500	7
415	20231221	122400	16952052000	241000	240500	241000	240500	60
416	20231221	122300	16937613000	240500	240500	240500	240500	223
417	20231221	122200	16883981500	241000	240500	241000	240500	35
418	20231221	122100	16875558500	241000	240500	241000	240500	37
419	20231221	122000	16866657000	241000	241000	241000	240500	49
420	20231221	121900	16854864000	241000	240500	241000	240500	30
421	20231221	121800	16847648000	241000	240500	241000	240500	55
422	20231221	121700	16834407000	240500	240500	241000	240500	34
423	20231221	121600	16826229500	240500	240500	241000	240500	15
424	20231221	121500	16822616500	240500	240500	241000	240500	83
425	20231221	121400	16802650000	240500	241000	241000	240500	13
426	20231221	121300	16799518000	240500	240500	240500	240500	22
427	20231221	121200	16794227000	240500	240000	241000	240000	110
428	20231221	121100	16767768000	240500	240500	240500	240000	471
429	20231221	121000	16654505000	240500	241000	241000	240500	17
430	20231221	120900	16650413500	240500	240500	241000	240500	45
431	20231221	120800	16639583000	240500	240500	240500	240500	29
432	20231221	120700	16632608500	240500	241000	241000	240500	20
433	20231221	120600	16627793000	240500	240500	240500	240500	104
434	20231221	120500	16602781000	240500	240500	240500	240500	58
435	20231221	120400	16588832000	241000	241000	241500	241000	83
436	20231221	120300	16568828500	241500	241500	241500	241000	545
437	20231221	120200	16437472500	241500	241500	241500	241500	12
438	20231221	120100	16434574500	241500	241500	241500	241000	195
439	20231221	120000	16387573000	241000	241000	241500	241000	91
440	20231221	115900	16365635500	241000	240500	241000	240500	329
441	20231221	115800	16286347500	240500	241000	241000	240500	25
442	20231221	115700	16280327500	241000	240500	241000	240500	164
443	20231221	115600	16240804500	240500	241000	241000	240500	21
444	20231221	115500	16235747000	240500	241000	241000	240500	31
445	20231221	115400	16228280500	241000	240500	241000	240500	53
446	20231221	115300	16215512500	241000	241000	241000	240500	15
447	20231221	115200	16211898000	241000	241000	241000	240500	16
448	20231221	115100	16208043000	241000	241000	241000	241000	48
449	20231221	115000	16196475000	241000	240500	241000	240500	24
450	20231221	114900	16190694500	241000	241000	241000	240500	488
451	20231221	114800	16073105000	241000	241000	241000	240500	99
452	20231221	114700	16049282000	241000	241000	241000	240500	73
453	20231221	114600	16031711000	240500	241000	241000	240500	89
454	20231221	114500	16010274000	241000	241500	241500	240500	181
455	20231221	114400	15966651500	241500	241000	241500	241000	12
456	20231221	114300	15963755000	241500	241500	241500	241000	115
457	20231221	114200	15935993500	241500	241500	241500	241000	67
458	20231221	114100	15919840500	241000	241500	241500	241000	17
459	20231221	114000	15915737000	241500	241500	241500	241000	371
460	20231221	113900	15826146000	241500	242000	242000	241500	14
461	20231221	113800	15822759500	242000	242000	242000	241500	172
462	20231221	113700	15781203500	242000	242000	242000	241500	93
463	20231221	113600	15758706000	242000	242000	242000	241500	185
464	20231221	113500	15713937000	242000	242000	242000	241500	113
465	20231221	113400	15686620500	242000	242000	242000	241500	61
466	20231221	113300	15671880000	242000	242000	242000	241500	16
467	20231221	113200	15668010000	241500	241500	242000	241500	109
468	20231221	113100	15641635000	241500	242000	242000	241500	27
469	20231221	113000	15635102500	241500	242000	242000	241500	88
470	20231221	112900	15613807000	242000	242000	242000	241500	67
471	20231221	112800	15597594000	242000	241500	242000	241500	19
472	20231221	112700	15592997500	242000	242000	242000	241500	99
473	20231221	112600	15569041500	241500	242000	242000	241500	97
474	20231221	112500	15545568000	242000	242000	242000	241500	64
475	20231221	112400	15530080500	242000	241500	242000	241000	59
476	20231221	112300	15515830500	241000	242500	242500	241000	629
477	20231221	112200	15363756000	242500	242000	242500	242000	135
478	20231221	112100	15331079500	242500	242000	242500	242000	88
479	20231221	112000	15309756500	242500	242500	242500	242000	67
480	20231221	111900	15293522000	242500	242500	242500	242000	20
481	20231221	111800	15288673000	242500	242000	242500	242000	172
482	20231221	111700	15246967000	242500	242500	243000	242000	153
483	20231221	111600	15209878500	242500	242500	242500	241500	386
484	20231221	111500	15116500000	242500	242500	243500	241000	2899
485	20231221	111400	14415071000	243000	243000	243000	242500	605
486	20231221	111300	14268056500	243000	242000	243000	242000	3571
487	20231221	111200	13402384500	242000	242000	242500	242000	458
488	20231221	111100	13291540000	242000	242000	242500	241500	1561
489	20231221	111000	12913776000	241500	242000	242000	241500	76
490	20231221	110900	12895397500	242000	241500	242000	241500	1421
491	20231221	110800	12552169000	241500	241500	241500	241000	26
492	20231221	110700	12545892500	241500	240000	241500	240000	2130
493	20231221	110600	12033479500	240000	240000	240500	240000	80
494	20231221	110500	12014278500	240500	240500	240500	240000	276
495	20231221	110400	11947969500	240500	240000	240500	239500	340
496	20231221	110300	11866455000	240000	240500	240500	240000	191
497	20231221	110200	11820614000	240500	239500	240500	239500	93
498	20231221	110100	11798290500	240000	240000	240500	239500	176
499	20231221	110000	11756060500	240000	240000	240000	239500	76
500	20231221	105900	11737836000	239500	239500	240500	239500	178
501	20231221	105800	11695115000	240000	240000	240500	239500	507
502	20231221	105700	11573508500	239500	240500	240500	239500	71
503	20231221	105600	11556473000	240000	240000	240000	239500	1489
504	20231221	105500	11199391000	239500	240000	240500	239500	532
505	20231221	105400	11071759000	240500	240500	240500	240000	149
506	20231221	105300	11035970500	240500	240500	241000	240500	311
507	20231221	105200	10961166500	241000	241000	241000	240500	37
508	20231221	105100	10952263000	241000	240500	241000	240500	379
509	20231221	105000	10861056000	241000	240500	241000	240500	86
510	20231221	104900	10840367500	240500	240500	241000	240500	46
511	20231221	104800	10829296000	241000	240500	241000	240500	112
512	20231221	104700	10802314500	241000	240500	241000	240000	75
513	20231221	104600	10784278000	240500	240500	241000	240000	331
514	20231221	104500	10704673500	240000	240500	240500	240000	129
515	20231221	104400	10673680000	240500	240500	240500	240000	86
516	20231221	104300	10652999500	241000	240500	241000	240000	124
517	20231221	104200	10623187000	240500	240500	241000	240000	741
518	20231221	104100	10445139000	241000	240500	241000	240500	30
519	20231221	104000	10437921500	241000	241000	241000	240500	166
520	20231221	103900	10397965000	240500	241000	241000	240500	23
521	20231221	103800	10392429500	240500	241000	241000	240500	117
522	20231221	103700	10364281500	241000	240500	241000	240500	339
523	20231221	103600	10282719500	241000	241000	241500	241000	1585
524	20231221	103500	9900723500	241000	241500	241500	241000	128
525	20231221	103400	9869836000	241500	241500	242000	241500	552
526	20231221	103300	9736526000	242000	241500	242000	241000	463
527	20231221	103200	9624713500	241500	241500	241500	241000	299
528	20231221	103100	9552511500	241000	241000	241500	241000	50
529	20231221	103000	9540458000	241000	241000	241500	241000	54
530	20231221	102900	9527428500	241500	241500	241500	241500	66
531	20231221	102800	9511489500	241500	242000	242000	241500	202
532	20231221	102700	9462701500	242000	242000	242000	241500	148
533	20231221	102600	9426912500	242000	242000	242000	241500	799
534	20231221	102500	9233556500	242000	242000	242000	242000	360
535	20231221	102400	9146436500	242000	242500	242500	242000	573
536	20231221	102300	9007770000	242000	242500	242500	242000	227
537	20231221	102200	8952737500	242000	241500	242000	241500	359
538	20231221	102100	8865860000	242000	242000	242000	241500	1152
539	20231221	102000	8587148500	241500	241500	242000	241000	2109
540	20231221	101900	8077636000	241500	241500	241500	241000	82
541	20231221	101800	8057840000	241500	241500	241500	241000	62
542	20231221	101700	8042876500	241500	241000	241500	241000	191
543	20231221	101600	7996842500	241000	241500	241500	241000	557
544	20231221	101500	7862599500	241000	241500	241500	241000	64
545	20231221	101400	7847150500	241000	241500	241500	241000	164
546	20231221	101300	7807556000	241000	241000	241000	240500	199
547	20231221	101200	7759602500	241000	241000	241000	240500	458
548	20231221	101100	7649232000	240500	241000	241500	240500	1546
549	20231221	101000	7276653000	240500	241000	241000	240500	81
550	20231221	100900	7257143000	240500	240500	241000	240500	131
551	20231221	100800	7225636500	240500	240500	241000	240000	275
552	20231221	100700	7159441500	240500	240500	241000	240500	165
553	20231221	100600	7119740000	240500	240500	241000	240000	397
554	20231221	100500	7024268000	240500	240500	240500	240000	117
555	20231221	100400	6996137500	240000	240500	240500	240000	49
556	20231221	100300	6984354500	240500	240500	240500	240000	149
557	20231221	100200	6948520500	240000	241000	241000	240000	153
558	20231221	100100	6911715000	241000	240500	241000	240500	89
559	20231221	100000	6890279500	240500	240500	241000	240500	275
560	20231221	095900	6824117000	241000	241000	241500	241000	704
561	20231221	095800	6654228500	241000	241000	241000	240500	147
562	20231221	095700	6618802500	241000	240000	241000	239500	1950
563	20231221	095600	6149099000	240500	239500	240500	239500	571
564	20231221	095500	6012214500	239500	239000	239500	239000	85
565	20231221	095400	5991890500	239000	239000	239500	239000	706
566	20231221	095300	5823155500	239000	239000	239000	238500	384
567	20231221	095200	5731398500	239000	239000	239500	238500	317
568	20231221	095100	5655634500	239000	239000	239000	239000	253
569	20231221	095000	5595167500	239500	239000	239500	239000	66
570	20231221	094900	5579372000	239500	239500	239500	239000	58
571	20231221	094800	5565500000	239500	239500	239500	239000	84
572	20231221	094700	5545394500	239000	239500	239500	239000	97
573	20231221	094600	5522169000	239500	239000	239500	239000	28
574	20231221	094500	5515464000	239500	239500	240000	239000	765
575	20231221	094400	5332457000	239500	240000	240000	239500	94
576	20231221	094300	5309937500	240000	240000	240000	239500	36
577	20231221	094200	5301301000	240000	240000	240500	239500	742
578	20231221	094100	5123229500	240000	240500	240500	240000	72
579	20231221	094000	5105944000	240500	240500	240500	240000	130
580	20231221	093900	5074685500	240500	240500	241000	240500	399
581	20231221	093800	4978723500	241000	241000	241000	240500	106
582	20231221	093700	4953182500	240500	240500	241000	240000	244
583	20231221	093600	4894500000	240500	240000	240500	240000	138
584	20231221	093500	4861351500	240500	240500	240500	240000	692
585	20231221	093400	4695253500	241000	240500	241000	240500	187
586	20231221	093300	4650279000	240500	241000	241500	240500	355
587	20231221	093200	4564728500	241000	241000	241500	240500	1174
588	20231221	093100	4281791000	241000	241000	241500	241000	562
589	20231221	093000	4146339500	241000	241000	241000	241000	480
590	20231221	092900	4030659500	241000	240000	241500	240000	2577
591	20231221	092800	3409885000	240000	239000	240000	239000	2267
592	20231221	092700	2866009000	239000	239500	239500	239000	107
593	20231221	092600	2840415000	239500	239000	239500	238500	73
594	20231221	092500	2822954500	239500	239000	239500	238500	65
595	20231221	092400	2807419500	238500	238500	239000	238500	1396
596	20231221	092300	2474000000	238500	238500	239000	238500	93
597	20231221	092200	2451816500	238500	238500	238500	238500	45
598	20231221	092100	2441084000	239000	238500	239000	238500	596
599	20231221	092000	2298930000	238500	238500	239000	238500	356
600	20231221	091900	2214007000	239000	239000	239000	238500	24
601	20231221	091800	2208274500	239000	238500	239000	238500	46
602	20231221	091700	2197293000	239000	239000	239000	238500	68
603	20231221	091600	2181071500	238500	238500	239000	238500	198
604	20231221	091500	2133824500	239000	238500	239000	238500	433
605	20231221	091400	2030482000	238500	238500	239000	238500	266
606	20231221	091300	1966962500	238500	239000	239500	238000	1744
607	20231221	091200	1550433500	238500	238500	239000	238500	261
608	20231221	091100	1488124500	238500	239000	239000	238000	795
609	20231221	091000	1298526000	239000	238500	239000	238500	110
610	20231221	090900	1272289500	238500	238000	238500	238000	129
611	20231221	090800	1241543500	238000	238000	238000	237500	336
612	20231221	090700	1161650500	238000	238500	238500	238000	291
613	20231221	090600	1092378500	238500	238500	238500	238500	164
614	20231221	090500	1053264500	238500	238000	238500	238000	275
615	20231221	090400	987741500	238000	237500	238000	237000	395
616	20231221	090300	893922000	237000	237000	238000	237000	426
617	20231221	090200	792819500	237000	236000	237500	235500	930
618	20231221	090100	572750000	235500	237000	237000	235500	760
619	20231221	090000	393270500	236500	235000	237000	235000	1670