KissMeData/166090/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	202400	3772247350	50200	50200	50200	50200	2081
3	20231219	202300	3772247350	50200	50200	50200	50200	0
4	20231219	202200	3772247350	50200	50200	50200	50200	0
5	20231219	202100	3772247350	50200	50200	50200	50200	0
6	20231219	202000	3772247350	50200	50200	50200	50200	0
7	20231219	201900	3772247350	50200	50200	50200	50200	0
8	20231219	201800	3772247350	50200	50200	50200	50200	0
9	20231219	201700	3772247350	50200	50200	50200	50200	0
10	20231219	201600	3772247350	50200	50200	50200	50200	0
11	20231219	201500	3772247350	50200	50200	50200	50200	0
12	20231219	201400	3772247350	50200	50200	50200	50200	0
13	20231219	201300	3772247350	50200	50200	50200	50200	0
14	20231219	201200	3772247350	50200	50200	50200	50200	0
15	20231219	201100	3772247350	50200	50200	50200	50200	0
16	20231219	201000	3772247350	50200	50200	50200	50200	0
17	20231219	200900	3772247350	50200	50200	50200	50200	0
18	20231219	200800	3772247350	50200	50200	50200	50200	0
19	20231219	200700	3772247350	50200	50200	50200	50200	0
20	20231219	200600	3772247350	50200	50200	50200	50200	0
21	20231219	200500	3772247350	50200	50200	50200	50200	0
22	20231219	200400	3772247350	50200	50200	50200	50200	0
23	20231219	200300	3772247350	50200	50200	50200	50200	0
24	20231219	200200	3772247350	50200	50200	50200	50200	0
25	20231219	200100	3772247350	50200	50200	50200	50200	0
26	20231219	200000	3772247350	50200	50200	50200	50200	0
27	20231219	195900	3772247350	50200	50200	50200	50200	0
28	20231219	195800	3772247350	50200	50200	50200	50200	0
29	20231219	195700	3772247350	50200	50200	50200	50200	0
30	20231219	195600	3772247350	50200	50200	50200	50200	0
31	20231219	195500	3772247350	50200	50200	50200	50200	0
32	20231219	195400	3772247350	50200	50200	50200	50200	2081
33	20231219	195300	3772247350	50200	50200	50200	50200	0
34	20231219	195200	3772247350	50200	50200	50200	50200	0
35	20231219	195100	3772247350	50200	50200	50200	50200	0
36	20231219	195000	3772247350	50200	50200	50200	50200	0
37	20231219	194900	3772247350	50200	50200	50200	50200	0
38	20231219	194800	3772247350	50200	50200	50200	50200	0
39	20231219	194700	3772247350	50200	50200	50200	50200	0
40	20231219	194600	3772247350	50200	50200	50200	50200	0
41	20231219	194500	3772247350	50200	50200	50200	50200	0
42	20231219	194400	3772247350	50200	50200	50200	50200	0
43	20231219	194300	3772247350	50200	50200	50200	50200	0
44	20231219	194200	3772247350	50200	50200	50200	50200	0
45	20231219	194100	3772247350	50200	50200	50200	50200	0
46	20231219	194000	3772247350	50200	50200	50200	50200	0
47	20231219	193900	3772247350	50200	50200	50200	50200	0
48	20231219	193800	3772247350	50200	50200	50200	50200	0
49	20231219	193700	3772247350	50200	50200	50200	50200	0
50	20231219	193600	3772247350	50200	50200	50200	50200	0
51	20231219	193500	3772247350	50200	50200	50200	50200	0
52	20231219	193400	3772247350	50200	50200	50200	50200	0
53	20231219	193300	3772247350	50200	50200	50200	50200	0
54	20231219	193200	3772247350	50200	50200	50200	50200	0
55	20231219	193100	3772247350	50200	50200	50200	50200	0
56	20231219	193000	3772247350	50200	50200	50200	50200	0
57	20231219	192900	3772247350	50200	50200	50200	50200	0
58	20231219	192800	3772247350	50200	50200	50200	50200	0
59	20231219	192700	3772247350	50200	50200	50200	50200	0
60	20231219	192600	3772247350	50200	50200	50200	50200	0
61	20231219	192500	3772247350	50200	50200	50200	50200	0
62	20231219	192400	3772247350	50200	50200	50200	50200	2081
63	20231219	192300	3772247350	50200	50200	50200	50200	0
64	20231219	192200	3772247350	50200	50200	50200	50200	0
65	20231219	192100	3772247350	50200	50200	50200	50200	0
66	20231219	192000	3772247350	50200	50200	50200	50200	0
67	20231219	191900	3772247350	50200	50200	50200	50200	0
68	20231219	191800	3772247350	50200	50200	50200	50200	0
69	20231219	191700	3772247350	50200	50200	50200	50200	0
70	20231219	191600	3772247350	50200	50200	50200	50200	0
71	20231219	191500	3772247350	50200	50200	50200	50200	0
72	20231219	191400	3772247350	50200	50200	50200	50200	0
73	20231219	191300	3772247350	50200	50200	50200	50200	0
74	20231219	191200	3772247350	50200	50200	50200	50200	0
75	20231219	191100	3772247350	50200	50200	50200	50200	0
76	20231219	191000	3772247350	50200	50200	50200	50200	0
77	20231219	190900	3772247350	50200	50200	50200	50200	0
78	20231219	190800	3772247350	50200	50200	50200	50200	0
79	20231219	190700	3772247350	50200	50200	50200	50200	0
80	20231219	190600	3772247350	50200	50200	50200	50200	0
81	20231219	190500	3772247350	50200	50200	50200	50200	0
82	20231219	190400	3772247350	50200	50200	50200	50200	0
83	20231219	190300	3772247350	50200	50200	50200	50200	0
84	20231219	190200	3772247350	50200	50200	50200	50200	0
85	20231219	190100	3772247350	50200	50200	50200	50200	0
86	20231219	190000	3772247350	50200	50200	50200	50200	0
87	20231219	185900	3772247350	50200	50200	50200	50200	0
88	20231219	185800	3772247350	50200	50200	50200	50200	0
89	20231219	185700	3772247350	50200	50200	50200	50200	0
90	20231219	185600	3772247350	50200	50200	50200	50200	0
91	20231219	185500	3772247350	50200	50200	50200	50200	0
92	20231219	185400	3772247350	50200	50200	50200	50200	2081
93	20231219	185300	3772247350	50200	50200	50200	50200	0
94	20231219	185200	3772247350	50200	50200	50200	50200	0
95	20231219	185100	3772247350	50200	50200	50200	50200	0
96	20231219	185000	3772247350	50200	50200	50200	50200	0
97	20231219	184900	3772247350	50200	50200	50200	50200	0
98	20231219	184800	3772247350	50200	50200	50200	50200	0
99	20231219	184700	3772247350	50200	50200	50200	50200	0
100	20231219	184600	3772247350	50200	50200	50200	50200	0
101	20231219	184500	3772247350	50200	50200	50200	50200	0
102	20231219	184400	3772247350	50200	50200	50200	50200	0
103	20231219	184300	3772247350	50200	50200	50200	50200	0
104	20231219	184200	3772247350	50200	50200	50200	50200	0
105	20231219	184100	3772247350	50200	50200	50200	50200	0
106	20231219	184000	3772247350	50200	50200	50200	50200	0
107	20231219	183900	3772247350	50200	50200	50200	50200	0
108	20231219	183800	3772247350	50200	50200	50200	50200	0
109	20231219	183700	3772247350	50200	50200	50200	50200	0
110	20231219	183600	3772247350	50200	50200	50200	50200	0
111	20231219	183500	3772247350	50200	50200	50200	50200	0
112	20231219	183400	3772247350	50200	50200	50200	50200	0
113	20231219	183300	3772247350	50200	50200	50200	50200	0
114	20231219	183200	3772247350	50200	50200	50200	50200	0
115	20231219	183100	3772247350	50200	50200	50200	50200	0
116	20231219	183000	3772247350	50200	50200	50200	50200	0
117	20231219	182900	3772247350	50200	50200	50200	50200	0
118	20231219	182800	3772247350	50200	50200	50200	50200	0
119	20231219	182700	3772247350	50200	50200	50200	50200	0
120	20231219	182600	3772247350	50200	50200	50200	50200	0
121	20231219	182500	3772247350	50200	50200	50200	50200	0
122	20231219	182400	3772247350	50200	50200	50200	50200	2081
123	20231219	182300	3772247350	50200	50200	50200	50200	0
124	20231219	182200	3772247350	50200	50200	50200	50200	0
125	20231219	182100	3772247350	50200	50200	50200	50200	0
126	20231219	182000	3772247350	50200	50200	50200	50200	0
127	20231219	181900	3772247350	50200	50200	50200	50200	0
128	20231219	181800	3772247350	50200	50200	50200	50200	0
129	20231219	181700	3772247350	50200	50200	50200	50200	0
130	20231219	181600	3772247350	50200	50200	50200	50200	0
131	20231219	181500	3772247350	50200	50200	50200	50200	0
132	20231219	181400	3772247350	50200	50200	50200	50200	0
133	20231219	181300	3772247350	50200	50200	50200	50200	0
134	20231219	181200	3772247350	50200	50200	50200	50200	0
135	20231219	181100	3772247350	50200	50200	50200	50200	0
136	20231219	181000	3772247350	50200	50200	50200	50200	0
137	20231219	180900	3772247350	50200	50200	50200	50200	0
138	20231219	180800	3772247350	50200	50200	50200	50200	0
139	20231219	180700	3772247350	50200	50200	50200	50200	0
140	20231219	180600	3772247350	50200	50200	50200	50200	0
141	20231219	180500	3772247350	50200	50200	50200	50200	0
142	20231219	180400	3772247350	50200	50200	50200	50200	0
143	20231219	180300	3772247350	50200	50200	50200	50200	0
144	20231219	180200	3772247350	50200	50200	50200	50200	0
145	20231219	180100	3772247350	50200	50200	50200	50200	0
146	20231219	180000	3772247350	50200	50200	50200	50200	0
147	20231219	175900	3772247350	50200	50200	50200	50200	0
148	20231219	175800	3772247350	50200	50200	50200	50200	0
149	20231219	175700	3772247350	50200	50200	50200	50200	0
150	20231219	175600	3772247350	50200	50200	50200	50200	0
151	20231219	175500	3772247350	50200	50200	50200	50200	0
152	20231219	175400	3772247350	50200	50200	50200	50200	2081
153	20231219	175300	3772247350	50200	50200	50200	50200	0
154	20231219	175200	3772247350	50200	50200	50200	50200	0
155	20231219	175100	3772247350	50200	50200	50200	50200	0
156	20231219	175000	3772247350	50200	50200	50200	50200	0
157	20231219	174900	3772247350	50200	50200	50200	50200	0
158	20231219	174800	3772247350	50200	50200	50200	50200	0
159	20231219	174700	3772247350	50200	50200	50200	50200	0
160	20231219	174600	3772247350	50200	50200	50200	50200	0
161	20231219	174500	3772247350	50200	50200	50200	50200	0
162	20231219	174400	3772247350	50200	50200	50200	50200	0
163	20231219	174300	3772247350	50200	50200	50200	50200	0
164	20231219	174200	3772247350	50200	50200	50200	50200	0
165	20231219	174100	3772247350	50200	50200	50200	50200	0
166	20231219	174000	3772247350	50200	50200	50200	50200	0
167	20231219	173900	3772247350	50200	50200	50200	50200	0
168	20231219	173800	3772247350	50200	50200	50200	50200	0
169	20231219	173700	3772247350	50200	50200	50200	50200	0
170	20231219	173600	3772247350	50200	50200	50200	50200	0
171	20231219	173500	3772247350	50200	50200	50200	50200	0
172	20231219	173400	3772247350	50200	50200	50200	50200	0
173	20231219	173300	3772247350	50200	50200	50200	50200	0
174	20231219	173200	3772247350	50200	50200	50200	50200	0
175	20231219	173100	3772247350	50200	50200	50200	50200	0
176	20231219	173000	3772247350	50200	50200	50200	50200	0
177	20231219	172900	3772247350	50200	50200	50200	50200	0
178	20231219	172800	3772247350	50200	50200	50200	50200	0
179	20231219	172700	3772247350	50200	50200	50200	50200	0
180	20231219	172600	3772247350	50200	50200	50200	50200	0
181	20231219	172500	3772247350	50200	50200	50200	50200	0
182	20231219	172400	3772247350	50200	50200	50200	50200	2081
183	20231219	172300	3772247350	50200	50200	50200	50200	0
184	20231219	172200	3772247350	50200	50200	50200	50200	0
185	20231219	172100	3772247350	50200	50200	50200	50200	0
186	20231219	172000	3772247350	50200	50200	50200	50200	0
187	20231219	171900	3772247350	50200	50200	50200	50200	0
188	20231219	171800	3772247350	50200	50200	50200	50200	0
189	20231219	171700	3772247350	50200	50200	50200	50200	0
190	20231219	171600	3772247350	50200	50200	50200	50200	0
191	20231219	171500	3772247350	50200	50200	50200	50200	0
192	20231219	171400	3772247350	50200	50200	50200	50200	0
193	20231219	171300	3772247350	50200	50200	50200	50200	0
194	20231219	171200	3772247350	50200	50200	50200	50200	0
195	20231219	171100	3772247350	50200	50200	50200	50200	0
196	20231219	171000	3772247350	50200	50200	50200	50200	0
197	20231219	170900	3772247350	50200	50200	50200	50200	0
198	20231219	170800	3772247350	50200	50200	50200	50200	0
199	20231219	170700	3772247350	50200	50200	50200	50200	0
200	20231219	170600	3772247350	50200	50200	50200	50200	0
201	20231219	170500	3772247350	50200	50200	50200	50200	0
202	20231219	170400	3772247350	50200	50200	50200	50200	0
203	20231219	170300	3772247350	50200	50200	50200	50200	0
204	20231219	170200	3772247350	50200	50200	50200	50200	0
205	20231219	170100	3772247350	50200	50200	50200	50200	0
206	20231219	170000	3772247350	50200	50200	50200	50200	0
207	20231219	165900	3772247350	50200	50200	50200	50200	0
208	20231219	165800	3772247350	50200	50200	50200	50200	0
209	20231219	165700	3772247350	50200	50200	50200	50200	0
210	20231219	165600	3772247350	50200	50200	50200	50200	0
211	20231219	165500	3772247350	50200	50200	50200	50200	0
212	20231219	165400	3772247350	50200	50200	50200	50200	2081
213	20231219	165300	3772247350	50200	50200	50200	50200	0
214	20231219	165200	3772247350	50200	50200	50200	50200	0
215	20231219	165100	3772247350	50200	50200	50200	50200	0
216	20231219	165000	3772247350	50200	50200	50200	50200	0
217	20231219	164900	3772247350	50200	50200	50200	50200	0
218	20231219	164800	3772247350	50200	50200	50200	50200	0
219	20231219	164700	3772247350	50200	50200	50200	50200	0
220	20231219	164600	3772247350	50200	50200	50200	50200	0
221	20231219	164500	3772247350	50200	50200	50200	50200	0
222	20231219	164400	3772247350	50200	50200	50200	50200	0
223	20231219	164300	3772247350	50200	50200	50200	50200	0
224	20231219	164200	3772247350	50200	50200	50200	50200	0
225	20231219	164100	3772247350	50200	50200	50200	50200	0
226	20231219	164000	3772247350	50200	50200	50200	50200	0
227	20231219	163900	3772247350	50200	50200	50200	50200	0
228	20231219	163800	3772247350	50200	50200	50200	50200	0
229	20231219	163700	3772247350	50200	50200	50200	50200	0
230	20231219	163600	3772247350	50200	50200	50200	50200	0
231	20231219	163500	3772247350	50200	50200	50200	50200	0
232	20231219	163400	3772247350	50200	50200	50200	50200	0
233	20231219	163300	3772247350	50200	50200	50200	50200	0
234	20231219	163200	3772247350	50200	50200	50200	50200	0
235	20231219	163100	3772247350	50200	50200	50200	50200	0
236	20231219	163000	3772247350	50200	50200	50200	50200	0
237	20231219	162900	3772247350	50200	50200	50200	50200	0
238	20231219	162800	3772247350	50200	50200	50200	50200	0
239	20231219	162700	3772247350	50200	50200	50200	50200	0
240	20231219	162600	3772247350	50200	50200	50200	50200	0
241	20231219	162500	3772247350	50200	50200	50200	50200	0
242	20231219	162400	3772247350	50200	50200	50200	50200	2081
243	20231219	162300	3772247350	50200	50200	50200	50200	0
244	20231219	162200	3772247350	50200	50200	50200	50200	0
245	20231219	162100	3772247350	50200	50200	50200	50200	0
246	20231219	162000	3772247350	50200	50200	50200	50200	0
247	20231219	161900	3772247350	50200	50200	50200	50200	0
248	20231219	161800	3772247350	50200	50200	50200	50200	0
249	20231219	161700	3772247350	50200	50200	50200	50200	0
250	20231219	161600	3772247350	50200	50200	50200	50200	0
251	20231219	161500	3772247350	50200	50200	50200	50200	0
252	20231219	161400	3772247350	50200	50200	50200	50200	0
253	20231219	161300	3772247350	50200	50200	50200	50200	0
254	20231219	161200	3772247350	50200	50200	50200	50200	0
255	20231219	161100	3772247350	50200	50200	50200	50200	0
256	20231219	161000	3772247350	50200	50200	50200	50200	0
257	20231219	160900	3772247350	50200	50200	50200	50200	0
258	20231219	160800	3772247350	50200	50200	50200	50200	0
259	20231219	160700	3772247350	50200	50200	50200	50200	0
260	20231219	160600	3772247350	50200	50200	50200	50200	0
261	20231219	160500	3772247350	50200	50200	50200	50200	0
262	20231219	160400	3772247350	50200	50200	50200	50200	0
263	20231219	160300	3772247350	50200	50200	50200	50200	0
264	20231219	160200	3772247350	50200	50200	50200	50200	0
265	20231219	160100	3772247350	50200	50200	50200	50200	0
266	20231219	160000	3772247350	50200	50200	50200	50200	0
267	20231219	155900	3772247350	50200	50200	50200	50200	0
268	20231219	155800	3772247350	50200	50200	50200	50200	0
269	20231219	155700	3772247350	50200	50200	50200	50200	0
270	20231219	155600	3772247350	50200	50200	50200	50200	0
271	20231219	155500	3772247350	50200	50200	50200	50200	0
272	20231219	155400	3772247350	50200	50200	50200	50200	2081
273	20231219	155300	3772247350	50200	50200	50200	50200	0
274	20231219	155200	3772247350	50200	50200	50200	50200	0
275	20231219	155100	3772247350	50200	50200	50200	50200	0
276	20231219	155000	3772247350	50200	50200	50200	50200	0
277	20231219	154900	3772247350	50200	50200	50200	50200	0
278	20231219	154800	3772247350	50200	50200	50200	50200	0
279	20231219	154700	3772247350	50200	50200	50200	50200	0
280	20231219	154600	3772247350	50200	50200	50200	50200	0
281	20231219	154500	3772247350	50200	50200	50200	50200	0
282	20231219	154400	3772247350	50200	50200	50200	50200	0
283	20231219	154300	3772247350	50200	50200	50200	50200	0
284	20231219	154200	3772247350	50200	50200	50200	50200	0
285	20231219	154100	3772247350	50200	50200	50200	50200	0
286	20231219	154000	3772247350	50200	50200	50200	50200	0
287	20231219	153900	3772247350	50200	50200	50200	50200	0
288	20231219	153800	3772247350	50200	50200	50200	50200	0
289	20231219	153700	3772247350	50200	50200	50200	50200	0
290	20231219	153600	3772247350	50200	50200	50200	50200	0
291	20231219	153500	3772247350	50200	50200	50200	50200	0
292	20231219	153400	3772247350	50200	50200	50200	50200	0
293	20231219	153300	3772247350	50200	50200	50200	50200	0
294	20231219	153200	3772247350	50200	50200	50200	50200	0
295	20231219	153100	3772247350	50200	50200	50200	50200	0
296	20231219	153000	3772247350	50200	50200	50200	50200	2081
297	20231219	152900	3667781150	50000	50000	50000	50000	0
298	20231219	152800	3667781150	50000	50000	50000	50000	0
299	20231219	152700	3667781150	50000	50000	50000	50000	0
300	20231219	152600	3667781150	50000	50000	50000	50000	0
301	20231219	152500	3667781150	50000	50000	50000	50000	0
302	20231219	152400	3667781150	50000	50000	50000	50000	0
303	20231219	152300	3667781150	50000	50000	50000	50000	0
304	20231219	152200	3667781150	50000	50000	50000	50000	0
305	20231219	152100	3667781150	50000	50000	50000	50000	0
306	20231219	152000	3667781150	50000	50000	50000	50000	0
307	20231219	151900	3667781150	50000	50000	50200	50000	198
308	20231219	151800	3657865350	50300	50000	50300	49950	449
309	20231219	151700	3635405600	49950	50300	50300	49950	202
310	20231219	151600	3625257950	50200	50100	50300	50100	271
311	20231219	151500	3611662450	50200	50000	50200	50000	249
312	20231219	151400	3599174950	50100	50200	50300	50100	162
313	20231219	151300	3591056250	50100	50100	50200	50000	390
314	20231219	151200	3571518150	50000	50000	50000	50000	139
315	20231219	151100	3564568150	50100	50100	50100	50000	241
316	20231219	151000	3552507850	50000	50000	50100	50000	195
317	20231219	150900	3542740650	50000	50000	50400	49950	1332
318	20231219	150800	3475868700	50000	50000	50100	49950	247
319	20231219	150700	3463507850	50000	50000	50100	50000	158
320	20231219	150600	3455607550	50000	49900	50500	49900	1712
321	20231219	150500	3369708200	49850	49850	49950	49800	136
322	20231219	150400	3362922700	49900	49900	50000	49900	145
323	20231219	150300	3355685900	49950	49900	50000	49900	221
324	20231219	150200	3344646800	50100	49950	50100	49900	2295
325	20231219	150100	3229701300	49950	49900	50000	49850	135
326	20231219	150000	3222963000	49900	50000	50100	49900	168
327	20231219	145900	3214553250	50100	50000	50200	50000	527
328	20231219	145800	3188130850	50000	49850	50200	49850	847
329	20231219	145700	3145759600	49850	49750	49900	49750	233
330	20231219	145600	3134153050	49800	49750	49800	49750	231
331	20231219	145500	3122656850	49800	49850	49850	49750	432
332	20231219	145400	3101138550	49850	49850	49850	49800	177
333	20231219	145300	3092320700	49850	49800	49900	49800	153
334	20231219	145200	3084693850	49800	49800	49800	49800	120
335	20231219	145100	3078717850	49850	49800	49900	49800	365
336	20231219	145000	3060522100	49800	49900	49900	49750	141
337	20231219	144900	3053489400	49850	49850	49900	49850	70
338	20231219	144800	3049998250	49850	49900	49900	49800	305
339	20231219	144700	3034789500	49950	49750	49950	49750	273
340	20231219	144600	3021175050	49700	49750	49750	49700	276
341	20231219	144500	3007445100	49750	49750	49800	49700	133
342	20231219	144400	3000828550	49750	49800	49800	49700	59
343	20231219	144300	2997894700	49800	49750	49800	49700	247
344	20231219	144200	2985603150	49700	49800	49800	49700	179
345	20231219	144100	2976695200	49850	49800	49850	49750	141
346	20231219	144000	2969674350	49800	50000	50000	49800	142
347	20231219	143900	2962599600	49950	49750	49950	49750	216
348	20231219	143800	2951842800	49750	49750	49750	49700	207
349	20231219	143700	2941546450	49750	49750	49750	49700	41
350	20231219	143600	2939507050	49750	49700	49750	49700	318
351	20231219	143500	2923696850	49700	49750	49750	49700	77
352	20231219	143400	2919868400	49800	49700	49800	49700	181
353	20231219	143300	2910857150	49700	49750	49750	49700	251
354	20231219	143200	2898375400	49700	49850	49850	49700	20
355	20231219	143100	2897380500	49750	49700	49850	49700	229
356	20231219	143000	2885985000	49700	49750	49750	49700	215
357	20231219	142900	2875294700	49800	49700	49800	49700	180
358	20231219	142800	2866335450	49700	49800	49800	49700	204
359	20231219	142700	2856185850	49800	49800	49800	49800	127
360	20231219	142600	2849861250	49800	49750	49850	49750	143
361	20231219	142500	2842744850	49700	49750	49750	49700	160
362	20231219	142400	2834785900	49650	49650	49750	49650	240
363	20231219	142300	2822853800	49650	49700	49700	49650	227
364	20231219	142200	2811577750	49700	49750	49850	49650	436
365	20231219	142100	2789899400	49750	49650	49950	49650	310
366	20231219	142000	2774469800	49700	49800	49800	49650	229
367	20231219	141900	2763088750	49900	49700	49900	49700	145
368	20231219	141800	2755881300	49700	49700	49750	49700	121
369	20231219	141700	2749867400	49750	49700	49750	49700	299
370	20231219	141600	2734999750	49800	49700	49800	49650	788
371	20231219	141500	2695825600	49700	49750	49750	49700	879
372	20231219	141400	2652097900	49800	49800	49850	49750	756
373	20231219	141300	2614444300	49800	49900	49900	49800	59
374	20231219	141200	2611503650	49900	49850	49900	49850	252
375	20231219	141100	2598936300	49850	49900	49900	49850	209
376	20231219	141000	2588512450	49900	49900	49900	49850	758
377	20231219	140900	2550723900	49900	49850	49900	49850	138
378	20231219	140800	2543837900	49850	49900	49900	49850	38
379	20231219	140700	2541942150	49850	49900	49900	49850	178
380	20231219	140600	2533062350	49900	49950	49950	49850	108
381	20231219	140500	2527668250	49950	49850	49950	49850	19
382	20231219	140400	2526720700	49850	49900	49900	49850	170
383	20231219	140300	2518238150	49900	49900	49900	49850	42
384	20231219	140200	2516142950	49900	49850	49900	49850	112
385	20231219	140100	2510554550	49900	49900	49950	49900	142
386	20231219	140000	2503468600	49900	49950	49950	49900	31
387	20231219	135900	2501921550	49900	49900	49900	49850	123
388	20231219	135800	2495784250	49850	49850	49850	49850	11
389	20231219	135700	2495235900	49850	49900	49900	49850	134
390	20231219	135600	2488549800	49900	49900	49900	49900	102
391	20231219	135500	2483460000	49900	49900	49900	49850	95
392	20231219	135400	2478720050	49850	49900	49900	49850	160
393	20231219	135300	2470736550	49900	49900	49900	49850	144
394	20231219	135200	2463555500	49900	49850	49900	49850	402
395	20231219	135100	2443510300	49900	49900	49950	49900	153
396	20231219	135000	2435875450	49850	49900	49900	49850	15
397	20231219	134900	2435127650	49950	49850	50000	49850	241
398	20231219	134800	2423102500	49900	49900	49900	49900	64
399	20231219	134700	2419908900	49900	49900	49900	49900	60
400	20231219	134600	2416914900	49850	49900	49950	49850	47
401	20231219	134500	2414569900	49950	49900	49950	49900	165
402	20231219	134400	2406329450	49850	49850	49850	49850	22
403	20231219	134300	2405232750	49900	49850	49950	49850	49
404	20231219	134200	2402788250	49850	49950	49950	49850	318
405	20231219	134100	2386934350	49950	49950	49950	49900	51
406	20231219	134000	2384389150	49950	49950	49950	49950	13
407	20231219	133900	2383739800	50000	49900	50000	49900	96
408	20231219	133800	2378946700	49900	49900	49900	49850	60
409	20231219	133700	2375953900	49900	49850	49900	49850	27
410	20231219	133600	2374607800	49900	49900	49900	49900	9
411	20231219	133500	2374158700	49900	49850	49900	49850	42
412	20231219	133400	2372064800	49850	49850	49850	49850	8
413	20231219	133300	2371666000	49900	49900	49900	49850	38
414	20231219	133200	2369771300	49850	49900	49900	49850	576
415	20231219	133100	2341039250	49850	49850	49850	49850	21
416	20231219	133000	2339992400	49850	49850	49900	49850	19
417	20231219	132900	2339045100	49850	49900	49900	49850	342
418	20231219	132800	2321979350	49900	49950	50000	49900	221
419	20231219	132700	2310940550	49950	49950	49950	49950	30
420	20231219	132600	2309442050	49950	50100	50100	49950	186
421	20231219	132500	2300143050	50100	50000	50100	50000	25
422	20231219	132400	2298891350	50100	50100	50100	50100	3
423	20231219	132300	2298741050	50000	50100	50100	50000	34
424	20231219	132200	2297038050	50000	50100	50100	50000	15
425	20231219	132100	2296287250	50000	50000	50000	50000	29
426	20231219	132000	2294837250	50100	50000	50100	50000	35
427	20231219	131900	2293086750	50100	50100	50100	50100	3
428	20231219	131800	2292936450	50000	50100	50100	50000	466
429	20231219	131700	2269598550	50100	50200	50200	50100	20
430	20231219	131600	2268595550	50200	50100	50200	50100	23
431	20231219	131500	2267441050	50100	50100	50100	50100	7
432	20231219	131400	2267090350	50200	50100	50200	50100	33
433	20231219	131300	2265434850	50000	50000	50000	50000	296
434	20231219	131200	2250634850	50000	50100	50100	50000	15
435	20231219	131100	2249884350	50100	50100	50100	50100	34
436	20231219	131000	2248180950	50100	50200	50200	50000	225
437	20231219	130900	2236924350	50200	50300	50300	50200	8
438	20231219	130800	2236522650	50300	50300	50300	50300	38
439	20231219	130700	2234611250	50300	50200	50300	50200	522
440	20231219	130600	2208354950	50400	50200	50400	50200	532
441	20231219	130500	2181593750	50200	50200	50200	50200	8
442	20231219	130400	2181192150	50200	50200	50300	50200	28
443	20231219	130300	2179783950	50200	50200	50200	50200	10
444	20231219	130200	2179281950	50100	50200	50300	50100	19
445	20231219	130100	2178327950	50200	50200	50200	50200	14
446	20231219	130000	2177625150	50200	50000	50200	50000	20
447	20231219	125900	2176622850	50200	50100	50200	50100	31
448	20231219	125800	2175067650	50200	50200	50300	50200	86
449	20231219	125700	2170749250	50400	50400	50400	50400	3
450	20231219	125600	2170598050	50400	50200	50400	50200	98
451	20231219	125500	2165673050	50200	50200	50200	50100	336
452	20231219	125400	2148807850	50200	50200	50200	50200	38
453	20231219	125300	2146900250	50200	50100	50200	50100	5
454	20231219	125200	2146649450	50100	50000	50200	50000	38
455	20231219	125100	2144743650	50000	50200	50200	50000	19
456	20231219	125000	2143792850	50200	50100	50200	50100	35
457	20231219	124900	2142036950	50200	50200	50200	50200	3
458	20231219	124800	2141886350	50100	50100	50200	50100	30
459	20231219	124700	2140381250	50100	50100	50100	50100	3
460	20231219	124600	2140230950	50200	50200	50200	50100	37
461	20231219	124500	2138374550	50200	50000	50200	50000	24
462	20231219	124400	2137172650	50000	50000	50000	50000	18
463	20231219	124300	2136272650	50100	50100	50100	50100	3
464	20231219	124200	2136122350	50000	50100	50100	50000	37
465	20231219	124100	2134269350	50000	50100	50100	50000	9
466	20231219	124000	2133818750	50100	50100	50100	50100	2
467	20231219	123900	2133718550	50100	50000	50100	50000	4
468	20231219	123800	2133518350	50100	50000	50100	50000	29
469	20231219	123700	2132066350	50100	50000	50100	50000	25
470	20231219	123600	2130814350	49950	49950	50000	49950	19
471	20231219	123500	2129865250	50000	50000	50000	50000	3
472	20231219	123400	2129715250	50000	50000	50000	50000	50
473	20231219	123300	2127215250	50000	49950	50000	49950	35
474	20231219	123200	2125465450	49950	49950	49950	49950	7
475	20231219	123100	2125115800	50000	50000	50000	50000	5
476	20231219	123000	2124865800	50000	50000	50000	49950	13
477	20231219	122900	2124216350	50000	49950	50000	49950	17
478	20231219	122800	2123367050	49950	49950	50000	49950	55
479	20231219	122700	2120619700	49950	50000	50000	49950	64
480	20231219	122600	2117420250	50000	50000	50000	50000	2
481	20231219	122500	2117320250	50100	50000	50100	50000	183
482	20231219	122400	2108169950	50000	50100	50100	50000	23
483	20231219	122300	2107017750	50100	50100	50100	50100	67
484	20231219	122200	2103661050	50100	50200	50200	50100	153
485	20231219	122100	2095987550	50200	50300	50300	50200	131
486	20231219	122000	2089408650	50300	50300	50300	50200	12
487	20231219	121900	2088805850	50200	50100	50200	50100	45
488	20231219	121800	2086547250	50200	50200	50200	50200	8
489	20231219	121700	2086145650	50100	50200	50200	50100	16
490	20231219	121600	2085343150	50200	50100	50200	50100	331
491	20231219	121500	2068740850	50200	50200	50200	50200	0
492	20231219	121400	2068740850	50200	50100	50200	49900	663
493	20231219	121300	2035610300	50100	50100	50100	50100	14
494	20231219	121200	2034908900	50200	50200	50300	50200	4
495	20231219	121100	2034708000	50200	50200	50300	50100	447
496	20231219	121000	2012306500	50200	50200	50300	50100	640
497	20231219	120900	1980206500	50200	50200	50200	50200	7
498	20231219	120800	1979855100	50300	50200	50300	50200	13
499	20231219	120700	1979202100	50200	50200	50200	50200	75
500	20231219	120600	1975437100	50200	50200	50300	50200	56
501	20231219	120500	1972625600	50300	50300	50300	50200	62
502	20231219	120400	1969507800	50400	50300	50400	50300	114
503	20231219	120300	1963770700	50300	50200	50300	50200	15
504	20231219	120200	1963017500	50200	50300	50300	50200	35
505	20231219	120100	1961257400	50300	50300	50300	50300	0
506	20231219	120000	1961257400	50300	50200	50300	50200	245
507	20231219	115900	1948956100	50200	50200	50200	50200	23
508	20231219	115800	1947801500	50400	50300	50400	50300	33
509	20231219	115700	1946139000	50300	50200	50300	50200	61
510	20231219	115600	1943070900	50200	50300	50300	50200	33
511	20231219	115500	1941411200	50200	50200	50300	50200	12
512	20231219	115400	1940808600	50300	50100	50300	50100	35
513	20231219	115300	1939049400	50100	50100	50100	50100	15
514	20231219	115200	1938297900	50100	50200	50200	50100	313
515	20231219	115100	1922614300	50200	50200	50300	50200	217
516	20231219	115000	1911720700	50200	50200	50200	50100	40
517	20231219	114900	1909713600	50200	50300	50300	50200	50
518	20231219	114800	1907200800	50300	50200	50300	50200	14
519	20231219	114700	1906497700	50200	50300	50300	50200	45
520	20231219	114600	1904235600	50300	50300	50300	50300	18
521	20231219	114500	1903330200	50200	50300	50300	50200	60
522	20231219	114400	1900314900	50300	50300	50300	50300	0
523	20231219	114300	1900314900	50300	50200	50300	50200	38
524	20231219	114200	1898404400	50200	50300	50300	50200	50
525	20231219	114100	1895891400	50300	50300	50300	50200	30
526	20231219	114000	1894382700	50200	50200	50200	50200	12
527	20231219	113900	1893780300	50300	50300	50300	50300	29
528	20231219	113800	1892321600	50200	50200	50300	50200	61
529	20231219	113700	1889257500	50200	50200	50200	50100	293
530	20231219	113600	1874549100	50200	50200	50200	50200	0
531	20231219	113500	1874549100	50200	49950	50200	49950	95
532	20231219	113400	1869789050	50000	50000	50000	50000	1
533	20231219	113300	1869739050	50100	49950	50100	49950	49
534	20231219	113200	1867286600	50000	50000	50000	50000	23
535	20231219	113100	1866136600	49900	49950	50000	49900	22
536	20231219	113000	1865037600	49950	49900	50000	49900	76
537	20231219	112900	1861244700	50000	49950	50000	49950	5
538	20231219	112800	1860994800	49900	49900	49950	49900	162
539	20231219	112700	1852906550	49950	49950	50000	49950	53
540	20231219	112600	1850259050	49900	49900	49900	49900	69
541	20231219	112500	1846815950	49950	49900	49950	49900	98
542	20231219	112400	1841924550	49900	49900	49900	49900	71
543	20231219	112300	1838381650	49950	50000	50000	49900	22
544	20231219	112200	1837283450	49950	49950	49950	49950	67
545	20231219	112100	1833936800	49950	49950	50100	49950	99
546	20231219	112000	1828990050	49950	50100	50100	49950	79
547	20231219	111900	1825043450	50100	50000	50100	49950	84
548	20231219	111800	1820846500	49950	49950	50000	49950	118
549	20231219	111700	1814950200	49950	49950	49950	49950	5
550	20231219	111600	1814700450	49950	49950	49950	49950	149
551	20231219	111500	1807257900	50000	50100	50100	49950	148
552	20231219	111400	1799859300	50100	50100	50100	50100	3
553	20231219	111300	1799709000	50200	50000	50200	50000	105
554	20231219	111200	1794455200	50200	50000	50200	50000	75
555	20231219	111100	1790704000	50200	50100	50200	50100	34
556	20231219	111000	1788997600	50000	50100	50100	50000	127
557	20231219	110900	1782643300	50000	50000	50200	50000	181
558	20231219	110800	1773580600	50100	50100	50100	50100	69
559	20231219	110700	1770123700	50100	50200	50200	50100	199
560	20231219	110600	1760148800	50200	50000	50200	50000	366
561	20231219	110500	1741813900	50000	50000	50000	50000	20
562	20231219	110400	1740813900	50000	50100	50100	50000	214
563	20231219	110300	1730099200	50000	50000	50000	50000	84
564	20231219	110200	1725899200	50000	50000	50000	50000	68
565	20231219	110100	1722499200	49950	50000	50100	49950	88
566	20231219	110000	1718099350	50000	49900	50000	49900	565
567	20231219	105900	1689856050	49900	49900	49950	49900	101
568	20231219	105800	1684812200	49900	49950	49950	49850	333
569	20231219	105700	1668206450	49950	49850	49950	49850	118
570	20231219	105600	1662318950	49950	49900	49950	49900	133
571	20231219	105500	1655682000	49900	49850	49950	49850	70
572	20231219	105400	1652192300	49950	49800	49950	49800	158
573	20231219	105300	1644315100	49850	49800	49850	49800	83
574	20231219	105200	1640179850	49800	49750	49850	49750	156
575	20231219	105100	1632411650	49800	49800	49850	49750	136
576	20231219	105000	1625638600	49850	49850	49900	49850	155
577	20231219	104900	1617911700	49850	49900	49900	49850	110
578	20231219	104800	1612427350	49900	49850	49900	49850	78
579	20231219	104700	1608538850	49900	49850	49900	49850	28
580	20231219	104600	1607141750	49900	49850	49900	49850	96
581	20231219	104500	1602355900	49900	49900	49900	49900	135
582	20231219	104400	1595619400	49900	49900	49900	49850	121
583	20231219	104300	1589587250	49850	49900	49900	49850	109
584	20231219	104200	1584153300	49900	49800	49900	49800	365
585	20231219	104100	1565953000	49800	49750	49800	49750	213
586	20231219	104000	1555346200	49750	49750	49800	49750	80
587	20231219	103900	1551366150	49750	49750	49750	49750	163
588	20231219	103800	1543256900	49750	49750	49750	49700	71
589	20231219	103700	1539727950	49700	49700	49700	49650	250
590	20231219	103600	1527306300	49700	49650	49700	49650	84
591	20231219	103500	1523135250	49650	49900	49900	49650	3004
592	20231219	103400	1373624800	49900	49900	49900	49850	543
593	20231219	103300	1346532450	49900	49900	49900	49850	199
594	20231219	103200	1336606000	49850	49950	49950	49850	349
595	20231219	103100	1319198950	49950	50100	50100	49900	427
596	20231219	103000	1297881100	50000	50000	50000	50000	104
597	20231219	102900	1292681100	50000	50000	50000	50000	22
598	20231219	102800	1291581100	50000	49950	50000	49950	694
599	20231219	102700	1256890800	49900	49900	49950	49900	165
600	20231219	102600	1248656800	49900	49950	49950	49900	106
601	20231219	102500	1243367300	49950	49900	49950	49850	401
602	20231219	102400	1223350700	49900	49850	49900	49850	69
603	20231219	102300	1219910950	49900	49900	49900	49850	18
604	20231219	102200	1219013100	49850	49900	49950	49850	185
605	20231219	102100	1209789000	49900	49850	49900	49850	150
606	20231219	102000	1202311050	49850	49900	49950	49850	441
607	20231219	101900	1180321850	49850	49850	49900	49800	999
608	20231219	101800	1130532800	49900	49950	49950	49900	1181
609	20231219	101700	1071595700	50000	50000	50000	49950	221
610	20231219	101600	1060555150	50000	50000	50000	50000	154
611	20231219	101500	1052855150	50000	49950	50000	49950	193
612	20231219	101400	1043208700	49950	49900	50100	49900	170
613	20231219	101300	1034720200	49950	50000	50100	49900	829
614	20231219	101200	993290700	50100	50100	50100	50100	158
615	20231219	101100	985374900	50100	50200	50300	50100	732
616	20231219	101000	948664800	50200	50200	50300	50200	109
617	20231219	100900	943190800	50200	50200	50200	50200	77
618	20231219	100800	939325400	50200	50200	50300	50200	93
619	20231219	100700	934656400	50200	50200	50200	50200	77
620	20231219	100600	930791000	50300	50200	50300	50200	313
621	20231219	100500	915077000	50300	50300	50300	50200	32
622	20231219	100400	913468100	50200	50300	50300	50200	144
623	20231219	100300	906234400	50200	50200	50300	50200	116
624	20231219	100200	900408400	50300	50300	50300	50200	126
625	20231219	100100	894079000	50300	50300	50300	50200	137
626	20231219	100000	887195800	50300	50300	50400	50300	211
627	20231219	095900	876581900	50300	50300	50300	50300	59
628	20231219	095800	873614200	50200	50300	50300	50200	104
629	20231219	095700	868391100	50200	50200	50300	50200	261
630	20231219	095600	855288800	50300	50200	50300	50100	379
631	20231219	095500	836263500	50200	50200	50200	50200	140
632	20231219	095400	829235500	50300	50200	50300	50200	261
633	20231219	095300	816130100	50200	50300	50300	50200	301
634	20231219	095200	800990500	50300	50500	50500	50300	403
635	20231219	095100	780683200	50400	50400	50400	50400	146
636	20231219	095000	773324800	50500	50400	50500	50400	102
637	20231219	094900	768182600	50400	50500	50500	50400	547
638	20231219	094800	740569100	50500	50500	50600	50500	127
639	20231219	094700	734152000	50500	50700	50700	50500	93
640	20231219	094600	729445500	50600	50600	50600	50600	119
641	20231219	094500	723424100	50600	50700	50700	50600	160
642	20231219	094400	715319600	50700	50500	50700	50500	200
643	20231219	094300	705195200	50600	50700	50700	50500	389
644	20231219	094200	685512000	50600	50600	50700	50600	92
645	20231219	094100	680854600	50800	50600	50800	50600	63
646	20231219	094000	677661600	50700	50800	50800	50700	759
647	20231219	093900	639175300	50800	50700	50800	50600	158
648	20231219	093800	631159300	50700	50600	50700	50600	81
649	20231219	093700	627059300	50600	50700	50700	50600	290
650	20231219	093600	612362900	50700	50600	50700	50500	173
651	20231219	093500	603601900	50600	50600	50600	50600	2
652	20231219	093400	603500700	50700	50600	50700	50600	96
653	20231219	093300	598642700	50600	50700	50700	50600	109
654	20231219	093200	593124800	50700	50600	50700	50600	89
655	20231219	093100	588619300	50600	50600	50700	50600	94
656	20231219	093000	583861000	50700	50600	50700	50600	142
657	20231219	092900	576670200	50600	50700	50700	50600	35
658	20231219	092800	574897700	50700	50700	50700	50700	6
659	20231219	092700	574593500	50700	50600	50800	50500	470
660	20231219	092600	550761300	50500	50500	50600	50500	75
661	20231219	092500	546968800	50500	50600	50600	50500	259
662	20231219	092400	533867400	50700	50600	50800	50600	341
663	20231219	092300	516578700	50600	50700	50700	50600	237
664	20231219	092200	504586200	50700	50400	50700	50400	506
665	20231219	092100	478997100	50400	50500	50500	50400	148
666	20231219	092000	471527000	50300	50400	50400	50300	22
667	20231219	091900	470419800	50300	50200	50400	50200	56
668	20231219	091800	467599400	50200	50300	50300	50100	753
669	20231219	091700	429796400	50400	50300	50500	50200	322
670	20231219	091600	413605300	50200	50200	50200	50200	310
671	20231219	091500	398043300	50200	50300	50300	50100	283
672	20231219	091400	383826500	50300	50300	50300	50300	8
673	20231219	091300	383424100	50300	50500	50500	50300	549
674	20231219	091200	355748000	50500	50600	50700	50500	245
675	20231219	091100	343349300	50600	50400	50600	50400	560
676	20231219	091000	315061000	50400	50400	50500	50400	201
677	20231219	090900	304928700	50400	50400	50400	50300	269
678	20231219	090800	291376000	50400	50200	50400	50200	1025
679	20231219	090700	239857400	50100	50200	50200	50100	34
680	20231219	090600	238153600	50300	50100	50300	50000	1172
681	20231219	090500	179442000	50000	50200	50200	50000	1084
682	20231219	090400	125165000	50200	50200	50300	50100	153
683	20231219	090300	117486800	50200	50300	50300	50200	89
684	20231219	090200	113017300	50200	50400	50400	50200	164
685	20231219	090100	104752500	50400	50300	50400	50100	738
686	20231219	090000	67667200	50300	50300	50300	50200	1346