KissMeData/259960/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	204700	18272227000	218000	218000	218000	218000	6557
3	20231204	204600	18272227000	218000	218000	218000	218000	0
4	20231204	204500	18272227000	218000	218000	218000	218000	0
5	20231204	204400	18272227000	218000	218000	218000	218000	0
6	20231204	204300	18272227000	218000	218000	218000	218000	0
7	20231204	204200	18272227000	218000	218000	218000	218000	0
8	20231204	204100	18272227000	218000	218000	218000	218000	0
9	20231204	204000	18272227000	218000	218000	218000	218000	0
10	20231204	203900	18272227000	218000	218000	218000	218000	0
11	20231204	203800	18272227000	218000	218000	218000	218000	0
12	20231204	203700	18272227000	218000	218000	218000	218000	0
13	20231204	203600	18272227000	218000	218000	218000	218000	0
14	20231204	203500	18272227000	218000	218000	218000	218000	0
15	20231204	203400	18272227000	218000	218000	218000	218000	0
16	20231204	203300	18272227000	218000	218000	218000	218000	0
17	20231204	203200	18272227000	218000	218000	218000	218000	0
18	20231204	203100	18272227000	218000	218000	218000	218000	0
19	20231204	203000	18272227000	218000	218000	218000	218000	0
20	20231204	202900	18272227000	218000	218000	218000	218000	0
21	20231204	202800	18272227000	218000	218000	218000	218000	0
22	20231204	202700	18272227000	218000	218000	218000	218000	0
23	20231204	202600	18272227000	218000	218000	218000	218000	0
24	20231204	202500	18272227000	218000	218000	218000	218000	0
25	20231204	202400	18272227000	218000	218000	218000	218000	0
26	20231204	202300	18272227000	218000	218000	218000	218000	0
27	20231204	202200	18272227000	218000	218000	218000	218000	0
28	20231204	202100	18272227000	218000	218000	218000	218000	0
29	20231204	202000	18272227000	218000	218000	218000	218000	0
30	20231204	201900	18272227000	218000	218000	218000	218000	0
31	20231204	201800	18272227000	218000	218000	218000	218000	0
32	20231204	201700	18272227000	218000	218000	218000	218000	6557
33	20231204	201600	18272227000	218000	218000	218000	218000	0
34	20231204	201500	18272227000	218000	218000	218000	218000	0
35	20231204	201400	18272227000	218000	218000	218000	218000	0
36	20231204	201300	18272227000	218000	218000	218000	218000	0
37	20231204	201200	18272227000	218000	218000	218000	218000	0
38	20231204	201100	18272227000	218000	218000	218000	218000	0
39	20231204	201000	18272227000	218000	218000	218000	218000	0
40	20231204	200900	18272227000	218000	218000	218000	218000	0
41	20231204	200800	18272227000	218000	218000	218000	218000	0
42	20231204	200700	18272227000	218000	218000	218000	218000	0
43	20231204	200600	18272227000	218000	218000	218000	218000	0
44	20231204	200500	18272227000	218000	218000	218000	218000	0
45	20231204	200400	18272227000	218000	218000	218000	218000	0
46	20231204	200300	18272227000	218000	218000	218000	218000	0
47	20231204	200200	18272227000	218000	218000	218000	218000	0
48	20231204	200100	18272227000	218000	218000	218000	218000	0
49	20231204	200000	18272227000	218000	218000	218000	218000	0
50	20231204	195900	18272227000	218000	218000	218000	218000	0
51	20231204	195800	18272227000	218000	218000	218000	218000	0
52	20231204	195700	18272227000	218000	218000	218000	218000	0
53	20231204	195600	18272227000	218000	218000	218000	218000	0
54	20231204	195500	18272227000	218000	218000	218000	218000	0
55	20231204	195400	18272227000	218000	218000	218000	218000	0
56	20231204	195300	18272227000	218000	218000	218000	218000	0
57	20231204	195200	18272227000	218000	218000	218000	218000	0
58	20231204	195100	18272227000	218000	218000	218000	218000	0
59	20231204	195000	18272227000	218000	218000	218000	218000	0
60	20231204	194900	18272227000	218000	218000	218000	218000	0
61	20231204	194800	18272227000	218000	218000	218000	218000	0
62	20231204	194700	18272227000	218000	218000	218000	218000	6557
63	20231204	194600	18272227000	218000	218000	218000	218000	0
64	20231204	194500	18272227000	218000	218000	218000	218000	0
65	20231204	194400	18272227000	218000	218000	218000	218000	0
66	20231204	194300	18272227000	218000	218000	218000	218000	0
67	20231204	194200	18272227000	218000	218000	218000	218000	0
68	20231204	194100	18272227000	218000	218000	218000	218000	0
69	20231204	194000	18272227000	218000	218000	218000	218000	0
70	20231204	193900	18272227000	218000	218000	218000	218000	0
71	20231204	193800	18272227000	218000	218000	218000	218000	0
72	20231204	193700	18272227000	218000	218000	218000	218000	0
73	20231204	193600	18272227000	218000	218000	218000	218000	0
74	20231204	193500	18272227000	218000	218000	218000	218000	0
75	20231204	193400	18272227000	218000	218000	218000	218000	0
76	20231204	193300	18272227000	218000	218000	218000	218000	0
77	20231204	193200	18272227000	218000	218000	218000	218000	0
78	20231204	193100	18272227000	218000	218000	218000	218000	0
79	20231204	193000	18272227000	218000	218000	218000	218000	0
80	20231204	192900	18272227000	218000	218000	218000	218000	0
81	20231204	192800	18272227000	218000	218000	218000	218000	0
82	20231204	192700	18272227000	218000	218000	218000	218000	0
83	20231204	192600	18272227000	218000	218000	218000	218000	0
84	20231204	192500	18272227000	218000	218000	218000	218000	0
85	20231204	192400	18272227000	218000	218000	218000	218000	0
86	20231204	192300	18272227000	218000	218000	218000	218000	0
87	20231204	192200	18272227000	218000	218000	218000	218000	0
88	20231204	192100	18272227000	218000	218000	218000	218000	0
89	20231204	192000	18272227000	218000	218000	218000	218000	0
90	20231204	191900	18272227000	218000	218000	218000	218000	0
91	20231204	191800	18272227000	218000	218000	218000	218000	0
92	20231204	191700	18272227000	218000	218000	218000	218000	6557
93	20231204	191600	18272227000	218000	218000	218000	218000	0
94	20231204	191500	18272227000	218000	218000	218000	218000	0
95	20231204	191400	18272227000	218000	218000	218000	218000	0
96	20231204	191300	18272227000	218000	218000	218000	218000	0
97	20231204	191200	18272227000	218000	218000	218000	218000	0
98	20231204	191100	18272227000	218000	218000	218000	218000	0
99	20231204	191000	18272227000	218000	218000	218000	218000	0
100	20231204	190900	18272227000	218000	218000	218000	218000	0
101	20231204	190800	18272227000	218000	218000	218000	218000	0
102	20231204	190700	18272227000	218000	218000	218000	218000	0
103	20231204	190600	18272227000	218000	218000	218000	218000	0
104	20231204	190500	18272227000	218000	218000	218000	218000	0
105	20231204	190400	18272227000	218000	218000	218000	218000	0
106	20231204	190300	18272227000	218000	218000	218000	218000	0
107	20231204	190200	18272227000	218000	218000	218000	218000	0
108	20231204	190100	18272227000	218000	218000	218000	218000	0
109	20231204	190000	18272227000	218000	218000	218000	218000	0
110	20231204	185900	18272227000	218000	218000	218000	218000	0
111	20231204	185800	18272227000	218000	218000	218000	218000	0
112	20231204	185700	18272227000	218000	218000	218000	218000	0
113	20231204	185600	18272227000	218000	218000	218000	218000	0
114	20231204	185500	18272227000	218000	218000	218000	218000	0
115	20231204	185400	18272227000	218000	218000	218000	218000	0
116	20231204	185300	18272227000	218000	218000	218000	218000	0
117	20231204	185200	18272227000	218000	218000	218000	218000	0
118	20231204	185100	18272227000	218000	218000	218000	218000	0
119	20231204	185000	18272227000	218000	218000	218000	218000	0
120	20231204	184900	18272227000	218000	218000	218000	218000	0
121	20231204	184800	18272227000	218000	218000	218000	218000	0
122	20231204	184700	18272227000	218000	218000	218000	218000	6557
123	20231204	184600	18272227000	218000	218000	218000	218000	0
124	20231204	184500	18272227000	218000	218000	218000	218000	0
125	20231204	184400	18272227000	218000	218000	218000	218000	0
126	20231204	184300	18272227000	218000	218000	218000	218000	0
127	20231204	184200	18272227000	218000	218000	218000	218000	0
128	20231204	184100	18272227000	218000	218000	218000	218000	0
129	20231204	184000	18272227000	218000	218000	218000	218000	0
130	20231204	183900	18272227000	218000	218000	218000	218000	0
131	20231204	183800	18272227000	218000	218000	218000	218000	0
132	20231204	183700	18272227000	218000	218000	218000	218000	0
133	20231204	183600	18272227000	218000	218000	218000	218000	0
134	20231204	183500	18272227000	218000	218000	218000	218000	0
135	20231204	183400	18272227000	218000	218000	218000	218000	0
136	20231204	183300	18272227000	218000	218000	218000	218000	0
137	20231204	183200	18272227000	218000	218000	218000	218000	0
138	20231204	183100	18272227000	218000	218000	218000	218000	0
139	20231204	183000	18272227000	218000	218000	218000	218000	0
140	20231204	182900	18272227000	218000	218000	218000	218000	0
141	20231204	182800	18272227000	218000	218000	218000	218000	0
142	20231204	182700	18272227000	218000	218000	218000	218000	0
143	20231204	182600	18272227000	218000	218000	218000	218000	0
144	20231204	182500	18272227000	218000	218000	218000	218000	0
145	20231204	182400	18272227000	218000	218000	218000	218000	0
146	20231204	182300	18272227000	218000	218000	218000	218000	0
147	20231204	182200	18272227000	218000	218000	218000	218000	0
148	20231204	182100	18272227000	218000	218000	218000	218000	0
149	20231204	182000	18272227000	218000	218000	218000	218000	0
150	20231204	181900	18272227000	218000	218000	218000	218000	0
151	20231204	181800	18272227000	218000	218000	218000	218000	0
152	20231204	181700	18272227000	218000	218000	218000	218000	6557
153	20231204	181600	18272227000	218000	218000	218000	218000	0
154	20231204	181500	18272227000	218000	218000	218000	218000	0
155	20231204	181400	18272227000	218000	218000	218000	218000	0
156	20231204	181300	18272227000	218000	218000	218000	218000	0
157	20231204	181200	18272227000	218000	218000	218000	218000	0
158	20231204	181100	18272227000	218000	218000	218000	218000	0
159	20231204	181000	18272227000	218000	218000	218000	218000	0
160	20231204	180900	18272227000	218000	218000	218000	218000	0
161	20231204	180800	18272227000	218000	218000	218000	218000	0
162	20231204	180700	18272227000	218000	218000	218000	218000	0
163	20231204	180600	18272227000	218000	218000	218000	218000	0
164	20231204	180500	18272227000	218000	218000	218000	218000	0
165	20231204	180400	18272227000	218000	218000	218000	218000	0
166	20231204	180300	18272227000	218000	218000	218000	218000	0
167	20231204	180200	18272227000	218000	218000	218000	218000	0
168	20231204	180100	18272227000	218000	218000	218000	218000	0
169	20231204	180000	18272227000	218000	218000	218000	218000	0
170	20231204	175900	18272227000	218000	218000	218000	218000	0
171	20231204	175800	18272227000	218000	218000	218000	218000	0
172	20231204	175700	18272227000	218000	218000	218000	218000	0
173	20231204	175600	18272227000	218000	218000	218000	218000	0
174	20231204	175500	18272227000	218000	218000	218000	218000	0
175	20231204	175400	18272227000	218000	218000	218000	218000	0
176	20231204	175300	18272227000	218000	218000	218000	218000	0
177	20231204	175200	18272227000	218000	218000	218000	218000	0
178	20231204	175100	18272227000	218000	218000	218000	218000	0
179	20231204	175000	18272227000	218000	218000	218000	218000	0
180	20231204	174900	18272227000	218000	218000	218000	218000	0
181	20231204	174800	18272227000	218000	218000	218000	218000	0
182	20231204	174700	18272227000	218000	218000	218000	218000	6557
183	20231204	174600	18272227000	218000	218000	218000	218000	0
184	20231204	174500	18272227000	218000	218000	218000	218000	0
185	20231204	174400	18272227000	218000	218000	218000	218000	0
186	20231204	174300	18272227000	218000	218000	218000	218000	0
187	20231204	174200	18272227000	218000	218000	218000	218000	0
188	20231204	174100	18272227000	218000	218000	218000	218000	0
189	20231204	174000	18272227000	218000	218000	218000	218000	0
190	20231204	173900	18272227000	218000	218000	218000	218000	0
191	20231204	173800	18272227000	218000	218000	218000	218000	0
192	20231204	173700	18272227000	218000	218000	218000	218000	0
193	20231204	173600	18272227000	218000	218000	218000	218000	0
194	20231204	173500	18272227000	218000	218000	218000	218000	0
195	20231204	173400	18272227000	218000	218000	218000	218000	0
196	20231204	173300	18272227000	218000	218000	218000	218000	0
197	20231204	173200	18272227000	218000	218000	218000	218000	0
198	20231204	173100	18272227000	218000	218000	218000	218000	0
199	20231204	173000	18272227000	218000	218000	218000	218000	0
200	20231204	172900	18272227000	218000	218000	218000	218000	0
201	20231204	172800	18272227000	218000	218000	218000	218000	0
202	20231204	172700	18272227000	218000	218000	218000	218000	0
203	20231204	172600	18272227000	218000	218000	218000	218000	0
204	20231204	172500	18272227000	218000	218000	218000	218000	0
205	20231204	172400	18272227000	218000	218000	218000	218000	0
206	20231204	172300	18272227000	218000	218000	218000	218000	0
207	20231204	172200	18272227000	218000	218000	218000	218000	0
208	20231204	172100	18272227000	218000	218000	218000	218000	0
209	20231204	172000	18272227000	218000	218000	218000	218000	0
210	20231204	171900	18272227000	218000	218000	218000	218000	0
211	20231204	171800	18272227000	218000	218000	218000	218000	0
212	20231204	171700	18272227000	218000	218000	218000	218000	6557
213	20231204	171600	18272227000	218000	218000	218000	218000	0
214	20231204	171500	18272227000	218000	218000	218000	218000	0
215	20231204	171400	18272227000	218000	218000	218000	218000	0
216	20231204	171300	18272227000	218000	218000	218000	218000	0
217	20231204	171200	18272227000	218000	218000	218000	218000	0
218	20231204	171100	18272227000	218000	218000	218000	218000	0
219	20231204	171000	18272227000	218000	218000	218000	218000	0
220	20231204	170900	18272227000	218000	218000	218000	218000	0
221	20231204	170800	18272227000	218000	218000	218000	218000	0
222	20231204	170700	18272227000	218000	218000	218000	218000	0
223	20231204	170600	18272227000	218000	218000	218000	218000	0
224	20231204	170500	18272227000	218000	218000	218000	218000	0
225	20231204	170400	18272227000	218000	218000	218000	218000	0
226	20231204	170300	18272227000	218000	218000	218000	218000	0
227	20231204	170200	18272227000	218000	218000	218000	218000	0
228	20231204	170100	18272227000	218000	218000	218000	218000	0
229	20231204	170000	18272227000	218000	218000	218000	218000	0
230	20231204	165900	18272227000	218000	218000	218000	218000	0
231	20231204	165800	18272227000	218000	218000	218000	218000	0
232	20231204	165700	18272227000	218000	218000	218000	218000	0
233	20231204	165600	18272227000	218000	218000	218000	218000	0
234	20231204	165500	18272227000	218000	218000	218000	218000	0
235	20231204	165400	18272227000	218000	218000	218000	218000	0
236	20231204	165300	18272227000	218000	218000	218000	218000	0
237	20231204	165200	18272227000	218000	218000	218000	218000	0
238	20231204	165100	18272227000	218000	218000	218000	218000	0
239	20231204	165000	18272227000	218000	218000	218000	218000	0
240	20231204	164900	18272227000	218000	218000	218000	218000	0
241	20231204	164800	18272227000	218000	218000	218000	218000	0
242	20231204	164700	18272227000	218000	218000	218000	218000	6557
243	20231204	164600	18272227000	218000	218000	218000	218000	0
244	20231204	164500	18272227000	218000	218000	218000	218000	0
245	20231204	164400	18272227000	218000	218000	218000	218000	0
246	20231204	164300	18272227000	218000	218000	218000	218000	0
247	20231204	164200	18272227000	218000	218000	218000	218000	0
248	20231204	164100	18272227000	218000	218000	218000	218000	0
249	20231204	164000	18272227000	218000	218000	218000	218000	0
250	20231204	163900	18272227000	218000	218000	218000	218000	0
251	20231204	163800	18272227000	218000	218000	218000	218000	0
252	20231204	163700	18272227000	218000	218000	218000	218000	0
253	20231204	163600	18272227000	218000	218000	218000	218000	0
254	20231204	163500	18272227000	218000	218000	218000	218000	0
255	20231204	163400	18272227000	218000	218000	218000	218000	0
256	20231204	163300	18272227000	218000	218000	218000	218000	0
257	20231204	163200	18272227000	218000	218000	218000	218000	0
258	20231204	163100	18272227000	218000	218000	218000	218000	0
259	20231204	163000	18272227000	218000	218000	218000	218000	0
260	20231204	162900	18272227000	218000	218000	218000	218000	0
261	20231204	162800	18272227000	218000	218000	218000	218000	0
262	20231204	162700	18272227000	218000	218000	218000	218000	0
263	20231204	162600	18272227000	218000	218000	218000	218000	0
264	20231204	162500	18272227000	218000	218000	218000	218000	0
265	20231204	162400	18272227000	218000	218000	218000	218000	0
266	20231204	162300	18272227000	218000	218000	218000	218000	0
267	20231204	162200	18272227000	218000	218000	218000	218000	0
268	20231204	162100	18272227000	218000	218000	218000	218000	0
269	20231204	162000	18272227000	218000	218000	218000	218000	0
270	20231204	161900	18272227000	218000	218000	218000	218000	0
271	20231204	161800	18272227000	218000	218000	218000	218000	0
272	20231204	161700	18272227000	218000	218000	218000	218000	6557
273	20231204	161600	18272227000	218000	218000	218000	218000	0
274	20231204	161500	18272227000	218000	218000	218000	218000	0
275	20231204	161400	18272227000	218000	218000	218000	218000	0
276	20231204	161300	18272227000	218000	218000	218000	218000	0
277	20231204	161200	18272227000	218000	218000	218000	218000	0
278	20231204	161100	18272227000	218000	218000	218000	218000	0
279	20231204	161000	18272227000	218000	218000	218000	218000	0
280	20231204	160900	18272227000	218000	218000	218000	218000	0
281	20231204	160800	18272227000	218000	218000	218000	218000	0
282	20231204	160700	18272227000	218000	218000	218000	218000	0
283	20231204	160600	18272227000	218000	218000	218000	218000	0
284	20231204	160500	18272227000	218000	218000	218000	218000	0
285	20231204	160400	18272227000	218000	218000	218000	218000	0
286	20231204	160300	18272227000	218000	218000	218000	218000	0
287	20231204	160200	18272227000	218000	218000	218000	218000	0
288	20231204	160100	18272227000	218000	218000	218000	218000	0
289	20231204	160000	18272227000	218000	218000	218000	218000	0
290	20231204	155900	18272227000	218000	218000	218000	218000	0
291	20231204	155800	18272227000	218000	218000	218000	218000	0
292	20231204	155700	18272227000	218000	218000	218000	218000	0
293	20231204	155600	18272227000	218000	218000	218000	218000	0
294	20231204	155500	18272227000	218000	218000	218000	218000	0
295	20231204	155400	18272227000	218000	218000	218000	218000	0
296	20231204	155300	18272227000	218000	218000	218000	218000	0
297	20231204	155200	18272227000	218000	218000	218000	218000	0
298	20231204	155100	18272227000	218000	218000	218000	218000	0
299	20231204	155000	18272227000	218000	218000	218000	218000	0
300	20231204	154900	18272227000	218000	218000	218000	218000	0
301	20231204	154800	18272227000	218000	218000	218000	218000	0
302	20231204	154700	18272227000	218000	218000	218000	218000	6557
303	20231204	154600	18272227000	218000	218000	218000	218000	0
304	20231204	154500	18272227000	218000	218000	218000	218000	0
305	20231204	154400	18272227000	218000	218000	218000	218000	0
306	20231204	154300	18272227000	218000	218000	218000	218000	0
307	20231204	154200	18272227000	218000	218000	218000	218000	0
308	20231204	154100	18272227000	218000	218000	218000	218000	0
309	20231204	154000	18272227000	218000	218000	218000	218000	0
310	20231204	153900	18272227000	218000	218000	218000	218000	0
311	20231204	153800	18272227000	218000	218000	218000	218000	0
312	20231204	153700	18272227000	218000	218000	218000	218000	0
313	20231204	153600	18272227000	218000	218000	218000	218000	0
314	20231204	153500	18272227000	218000	218000	218000	218000	0
315	20231204	153400	18272227000	218000	218000	218000	218000	0
316	20231204	153300	18272227000	218000	218000	218000	218000	0
317	20231204	153200	18272227000	218000	218000	218000	218000	0
318	20231204	153100	18272227000	218000	218000	218000	218000	0
319	20231204	153000	18272227000	218000	218000	218000	218000	6557
320	20231204	152900	16842801000	218000	218000	218000	218000	0
321	20231204	152800	16842801000	218000	218000	218000	218000	0
322	20231204	152700	16842801000	218000	218000	218000	218000	0
323	20231204	152600	16842801000	218000	218000	218000	218000	0
324	20231204	152500	16842801000	218000	218000	218000	218000	0
325	20231204	152400	16842801000	218000	218000	218000	218000	0
326	20231204	152300	16842801000	218000	218000	218000	218000	0
327	20231204	152200	16842801000	218000	218000	218000	218000	0
328	20231204	152100	16842801000	218000	218000	218000	218000	0
329	20231204	152000	16842801000	218000	218000	218000	218000	0
330	20231204	151900	16842801000	218000	218500	218500	218000	243
331	20231204	151800	16789736500	218500	218000	218500	218000	189
332	20231204	151700	16748513000	218500	218500	219000	218000	82
333	20231204	151600	16730599000	218500	218500	218500	218000	207
334	20231204	151500	16685370000	218500	218500	219000	218000	182
335	20231204	151400	16645625000	218500	218500	219000	218000	282
336	20231204	151300	16584001000	218500	218500	218500	218000	110
337	20231204	151200	16559968500	218500	218500	218500	218000	66
338	20231204	151100	16545553500	218500	219000	219000	218000	375
339	20231204	151000	16463766500	218500	218500	219000	218000	319
340	20231204	150900	16394063500	218500	219000	219000	218000	221
341	20231204	150800	16345813000	218500	218500	219000	218000	707
342	20231204	150700	16191353500	218500	218500	218500	218000	168
343	20231204	150600	16154646500	218500	218500	218500	218000	154
344	20231204	150500	16121004500	218500	218500	218500	218000	206
345	20231204	150400	16076017500	218500	218500	218500	218000	155
346	20231204	150300	16042195000	218500	218500	218500	218000	126
347	20231204	150200	16014673500	218000	218500	218500	218000	160
348	20231204	150100	15979722500	218500	218000	218500	218000	86
349	20231204	150000	15960936000	218000	217500	218000	217500	243
350	20231204	145900	15907999500	217500	218000	218000	217500	219
351	20231204	145800	15860287500	218000	218000	218000	217500	442
352	20231204	145700	15764060000	218000	218000	218000	217500	116
353	20231204	145600	15738774500	217500	218000	218000	217500	140
354	20231204	145500	15708275000	218000	218000	218000	217500	74
355	20231204	145400	15692148000	217500	218500	218500	217500	489
356	20231204	145300	15585558500	218500	218000	218500	218000	197
357	20231204	145200	15542540500	218000	218000	218000	217500	102
358	20231204	145100	15520308000	218000	218000	218000	217500	202
359	20231204	145000	15476275500	218000	218000	218000	217500	222
360	20231204	144900	15427908500	217500	218000	218000	217500	871
361	20231204	144800	15238400500	218000	218500	218500	217500	459
362	20231204	144700	15138329000	218500	218500	218500	218000	67
363	20231204	144600	15123692500	218500	218000	218500	218000	72
364	20231204	144500	15107965000	218500	218500	218500	218000	378
365	20231204	144400	15025512500	218500	218500	218500	218000	153
366	20231204	144300	14992123000	218500	218500	218500	218000	100
367	20231204	144200	14970282000	218000	218500	218500	218000	48
368	20231204	144100	14959798000	218500	218500	218500	218000	576
369	20231204	144000	14834045000	219000	219000	219000	218500	188
370	20231204	143900	14792879500	219000	219000	219000	218500	137
371	20231204	143800	14762881000	218500	219000	219000	218500	113
372	20231204	143700	14738140500	219000	219000	219000	218500	231
373	20231204	143600	14687581500	219000	219000	219000	218500	57
374	20231204	143500	14675106000	219000	219000	219000	218500	246
375	20231204	143400	14621328500	219000	219000	219000	218500	100
376	20231204	143300	14599434000	219000	219000	219000	218500	89
377	20231204	143200	14579957500	219000	219000	219000	218500	138
378	20231204	143100	14549775000	219000	219000	219000	218500	120
379	20231204	143000	14523529500	219000	218500	219000	218500	112
380	20231204	142900	14499036000	219000	218500	219000	218000	73
381	20231204	142800	14483082500	218500	218000	219000	218000	328
382	20231204	142700	14411441000	219000	218000	219000	218000	628
383	20231204	142600	14274252500	218500	218000	218500	218000	32
384	20231204	142500	14267266000	218500	218000	218500	218000	97
385	20231204	142400	14246107000	218000	218000	218500	218000	109
386	20231204	142300	14222334000	218000	218500	218500	217500	337
387	20231204	142200	14148866000	218500	218000	218500	218000	59
388	20231204	142100	14135986000	218500	218000	218500	218000	295
389	20231204	142000	14071650500	218500	218500	218500	218000	64
390	20231204	141900	14057673000	218500	218500	218500	218500	29
391	20231204	141800	14051336500	218500	218500	219000	218000	171
392	20231204	141700	14013968000	218500	219000	219000	218500	63
393	20231204	141600	14000188000	219000	219000	219000	218000	203
394	20231204	141500	13955820500	219000	218500	219000	218500	147
395	20231204	141400	13923682000	219000	218000	219000	218000	164
396	20231204	141300	13887847000	218500	218500	218500	218000	28
397	20231204	141200	13881736000	218500	218500	219000	218000	387
398	20231204	141100	13797194500	219000	218500	219000	218500	38
399	20231204	141000	13788873500	219000	219000	219000	219000	17
400	20231204	140900	13785150500	219000	218500	219000	218000	189
401	20231204	140800	13743848000	218500	218500	219000	218500	108
402	20231204	140700	13720242500	218500	219000	219000	218500	56
403	20231204	140600	13707983500	219000	219000	219000	218500	120
404	20231204	140500	13681747500	219000	218500	219000	218500	78
405	20231204	140400	13664700500	219000	218500	219000	218500	237
406	20231204	140300	13612804000	219000	219000	219000	218500	164
407	20231204	140200	13576920000	219000	219000	219000	218500	112
408	20231204	140100	13552424000	219000	218500	219000	218500	34
409	20231204	140000	13544983500	218500	218500	219000	218500	36
410	20231204	135900	13537103000	218500	219000	219000	218500	180
411	20231204	135800	13497748500	219000	218500	219000	218500	14
412	20231204	135700	13494684500	219000	219000	219000	218500	164
413	20231204	135600	13458823500	219000	219000	219000	218000	258
414	20231204	135500	13402479500	219000	219000	219000	218500	163
415	20231204	135400	13366843000	218500	219000	219000	218500	37
416	20231204	135300	13358747000	218500	219000	219000	218500	141
417	20231204	135200	13327930500	219000	219000	219000	218500	84
418	20231204	135100	13309568000	218500	219000	219000	218500	54
419	20231204	135000	13297751500	219000	218500	219000	218500	140
420	20231204	134900	13267149000	218500	219000	219000	218500	120
421	20231204	134800	13240907500	219000	219000	219000	219000	36
422	20231204	134700	13233023500	218500	219500	219500	218500	299
423	20231204	134600	13167565500	219000	219000	219000	218500	156
424	20231204	134500	13133409000	219000	219000	219000	218500	93
425	20231204	134400	13113043000	219000	218500	219000	218500	47
426	20231204	134300	13102750500	219000	219000	219000	218500	149
427	20231204	134200	13070123500	219000	219000	219000	218500	124
428	20231204	134100	13043011000	219000	218000	219000	218000	335
429	20231204	134000	12969797500	218500	218500	218500	218000	84
430	20231204	133900	12951445000	218500	218500	218500	218000	139
431	20231204	133800	12921126500	218500	217500	218500	217500	42
432	20231204	133700	12911956000	218500	218500	218500	218500	3
433	20231204	133600	12911300500	218000	218500	218500	218000	417
434	20231204	133500	12820342500	218000	218000	218500	218000	83
435	20231204	133400	12802216000	218000	218000	218500	218000	102
436	20231204	133300	12779938500	218500	218500	218500	218000	100
437	20231204	133200	12758092000	218000	218500	218500	218000	57
438	20231204	133100	12745638000	218500	218000	218500	218000	74
439	20231204	133000	12729476500	218000	218000	218500	218000	58
440	20231204	132900	12716814500	218000	218500	218500	218000	26
441	20231204	132800	12711136500	218000	218500	218500	218000	18
442	20231204	132700	12707205500	218000	218000	218500	218000	42
443	20231204	132600	12698043500	218000	218000	218500	218000	41
444	20231204	132500	12689102500	218500	218000	218500	218000	41
445	20231204	132400	12680159500	218000	218500	218500	218000	339
446	20231204	132300	12606248500	218500	218000	218500	218000	235
447	20231204	132200	12555016000	217500	217000	218000	217000	568
448	20231204	132100	12431488500	217500	216500	217500	216500	175
449	20231204	132000	12393510500	217000	217000	217000	216500	6
450	20231204	131900	12392209000	216500	216500	217000	216000	575
451	20231204	131800	12267716500	217000	217000	217000	216500	46
452	20231204	131700	12257751000	216500	217000	217000	216500	17
453	20231204	131600	12254065000	217000	217000	217000	216500	18
454	20231204	131500	12250161500	216500	216500	217000	216500	34
455	20231204	131400	12242790000	217000	217000	217000	216500	19
456	20231204	131300	12238667500	216500	216500	216500	216500	190
457	20231204	131200	12197532500	217000	216500	217000	216500	24
458	20231204	131100	12192327000	217000	217000	217000	216500	11
459	20231204	131000	12189943000	217000	216500	217000	216500	32
460	20231204	130900	12183007500	217000	217000	217000	216500	496
461	20231204	130800	12075581500	216500	216500	217000	216500	132
462	20231204	130700	12047002000	217000	216500	217000	216500	20
463	20231204	130600	12042669500	216500	217000	217000	216500	19
464	20231204	130500	12038547000	217000	216500	217000	216500	156
465	20231204	130400	12004768500	217000	216500	217000	216500	20
466	20231204	130300	12000434500	216500	217000	217000	216500	113
467	20231204	130200	11975950500	216500	217000	217000	216500	155
468	20231204	130100	11942317000	217000	217000	217500	217000	93
469	20231204	130000	11922127000	217000	217500	217500	217000	136
470	20231204	125900	11892611500	217500	217500	217500	217000	95
471	20231204	125800	11871991000	217500	217000	217500	217000	30
472	20231204	125700	11865478500	217000	217000	217000	216500	14
473	20231204	125600	11862443000	216500	217000	217000	216500	384
474	20231204	125500	11779288500	217000	217000	217500	217000	193
475	20231204	125400	11737407000	217000	217000	217500	217000	20
476	20231204	125300	11733059000	217500	217000	217500	216500	60
477	20231204	125200	11720038500	216500	217500	217500	216500	229
478	20231204	125100	11670338000	217000	217000	217500	217000	42
479	20231204	125000	11661207000	217500	217500	217500	217000	93
480	20231204	124900	11641022000	217000	217000	217500	217000	21
481	20231204	124800	11636457500	217000	217500	217500	217000	46
482	20231204	124700	11626463000	217500	217000	217500	216500	55
483	20231204	124600	11614524000	217000	217000	217000	217000	47
484	20231204	124500	11604325000	217000	216500	217500	216500	260
485	20231204	124400	11547904000	216500	217000	217000	216500	54
486	20231204	124300	11536191500	216500	217000	217000	216500	176
487	20231204	124200	11498037000	217000	217000	217000	217000	269
488	20231204	124100	11439664000	217000	217000	217500	217000	18
489	20231204	124000	11435752000	217500	217000	217500	217000	96
490	20231204	123900	11414919000	217000	217500	217500	217000	89
491	20231204	123800	11395604000	217500	217000	217500	217000	56
492	20231204	123700	11383448500	217000	217000	217500	217000	16
493	20231204	123600	11379976000	217500	217500	217500	217000	19
494	20231204	123500	11375848000	217500	217500	217500	217000	14
495	20231204	123400	11372806500	217500	216500	217500	216500	26
496	20231204	123300	11367165500	216500	217000	217000	216000	562
497	20231204	123200	11245397500	217000	217000	217000	216500	36
498	20231204	123100	11237592500	217000	217500	217500	217000	542
499	20231204	123000	11119970500	217500	218000	218000	217000	484
500	20231204	122900	11014695500	218000	218000	218000	217500	58
501	20231204	122800	11002077000	218000	217500	218000	217500	24
502	20231204	122700	10996854500	218000	217500	218000	217500	204
503	20231204	122600	10952471500	217500	217500	218000	217500	24
504	20231204	122500	10947248000	217500	217500	218000	217500	12
505	20231204	122400	10944633000	218000	218000	218000	217500	316
506	20231204	122300	10875759500	218000	218500	218500	217500	745
507	20231204	122200	10713337500	218000	218500	218500	218000	54
508	20231204	122100	10701549000	218500	218000	218500	218000	95
509	20231204	122000	10680811000	218500	218500	218500	218000	33
510	20231204	121900	10673603500	218500	218000	218500	218000	60
511	20231204	121800	10660496500	218500	218500	218500	218000	52
512	20231204	121700	10649137500	218000	218500	218500	218000	48
513	20231204	121600	10638650500	218000	218500	218500	218000	91
514	20231204	121500	10618780500	218500	218500	218500	218000	93
515	20231204	121400	10598462500	218500	218500	218500	218000	63
516	20231204	121300	10584700000	218000	218500	218500	218000	57
517	20231204	121200	10572246500	218500	218500	218500	218000	222
518	20231204	121100	10523747000	218500	218000	218500	218000	178
519	20231204	121000	10484925000	218500	218500	218500	218000	172
520	20231204	120900	10447344500	218000	218000	218500	218000	97
521	20231204	120800	10426156000	218500	218500	218500	218000	161
522	20231204	120700	10390978500	218500	218000	218500	218000	56
523	20231204	120600	10378758000	218500	218500	218500	218000	21
524	20231204	120500	10374170000	218500	218500	218500	218000	51
525	20231204	120400	10363033500	218500	218000	218500	218000	14
526	20231204	120300	10359979000	218000	218500	218500	218000	15
527	20231204	120200	10356702000	218500	218000	218500	218000	201
528	20231204	120100	10312882000	218000	218500	218500	217500	937
529	20231204	120000	10108607500	218500	218500	218500	218000	52
530	20231204	115900	10097248500	218500	218000	218500	218000	85
531	20231204	115800	10078678500	218500	218500	218500	218000	117
532	20231204	115700	10053116500	218500	218500	218500	218000	62
533	20231204	115600	10039582500	218500	218500	218500	218000	73
534	20231204	115500	10023635500	218500	218000	218500	218000	58
535	20231204	115400	10010970000	218500	218000	218500	218000	92
536	20231204	115300	9990887500	218500	218500	218500	218000	75
537	20231204	115200	9974504000	218000	218500	218500	218000	68
538	20231204	115100	9959653500	218500	218500	218500	218000	94
539	20231204	115000	9939116500	218500	218500	218500	218000	110
540	20231204	114900	9915087500	218500	218500	218500	218000	59
541	20231204	114800	9902200000	218000	218500	218500	218000	105
542	20231204	114700	9879269500	218000	218500	218500	218000	203
543	20231204	114600	9834916000	218500	218500	218500	218000	53
544	20231204	114500	9823337500	218500	218000	218500	218000	63
545	20231204	114400	9809593000	218500	218500	218500	218000	23
546	20231204	114300	9804572500	218500	218000	218500	218000	83
547	20231204	114200	9786473000	218000	218000	218500	218000	17
548	20231204	114100	9782760000	218500	218000	218500	218000	35
549	20231204	114000	9775120500	218000	218000	218500	218000	79
550	20231204	113900	9757896500	218000	218500	218500	218000	587
551	20231204	113800	9629921500	218500	218500	218500	218000	77
552	20231204	113700	9613102500	218500	218500	218500	218000	57
553	20231204	113600	9600656000	218500	218500	218500	218000	17
554	20231204	113500	9596942500	218500	218500	218500	218000	59
555	20231204	113400	9584077500	218500	218000	218500	218000	21
556	20231204	113300	9579496500	218500	218000	218500	218000	15
557	20231204	113200	9576223500	218000	218500	218500	218000	7
558	20231204	113100	9574695000	218500	218000	218500	218000	38
559	20231204	113000	9566407000	218000	218000	218500	218000	121
560	20231204	112900	9540026000	218000	218000	218000	217500	261
561	20231204	112800	9483136000	217500	218000	218000	217500	563
562	20231204	112700	9360449000	218000	218500	218500	218000	147
563	20231204	112600	9328386000	218000	218000	218500	218000	25
564	20231204	112500	9322932000	218500	219000	219000	218000	339
565	20231204	112400	9248856000	218500	219000	219000	218500	258
566	20231204	112300	9192464000	218500	219000	219000	218500	190
567	20231204	112200	9150928500	219000	220000	220000	219000	693
568	20231204	112100	8998896500	220000	219500	220000	219500	92
569	20231204	112000	8978669000	219500	219500	219500	219000	162
570	20231204	111900	8943111500	219500	219500	219500	219000	36
571	20231204	111800	8935210000	219000	219000	219500	219000	140
572	20231204	111700	8904490000	219500	219000	219500	219000	79
573	20231204	111600	8887177000	219500	219500	219500	219000	73
574	20231204	111500	8871154500	219000	219500	219500	219000	51
575	20231204	111400	8859961500	219500	219500	219500	219000	130
576	20231204	111300	8831436500	219500	219000	219500	219000	177
577	20231204	111200	8792659500	219000	219000	219000	218500	63
578	20231204	111100	8778863500	219000	218500	219000	218500	39
579	20231204	111000	8770327000	218500	219000	219000	218500	42
580	20231204	110900	8761141000	219000	219000	219000	218500	20
581	20231204	110800	8756763000	218500	218500	218500	218000	113
582	20231204	110700	8732073500	218500	218000	219000	218000	416
583	20231204	110600	8641306000	218500	218500	218500	218000	36
584	20231204	110500	8633445000	218500	218500	218500	218000	194
585	20231204	110400	8591059000	218500	218500	219000	218500	74
586	20231204	110300	8574887500	219000	218500	219000	218500	142
587	20231204	110200	8543803500	218500	219000	219000	218500	677
588	20231204	110100	8395601000	219000	219500	219500	219000	14
589	20231204	110000	8392531000	219000	219000	219500	219000	104
590	20231204	105900	8369752000	219000	219500	219500	219000	20
591	20231204	105800	8365365500	219500	219500	219500	219000	383
592	20231204	105700	8281297500	219500	220000	220000	219500	7
593	20231204	105600	8279759000	219500	219000	220000	219000	110
594	20231204	105500	8255614000	219000	219500	220000	219000	807
595	20231204	105400	8078481500	220000	220000	220000	219500	228
596	20231204	105300	8028403000	219500	220000	220000	219500	111
597	20231204	105200	8003990000	220000	219500	220000	219500	117
598	20231204	105100	7978268000	219500	220000	220000	219500	80
599	20231204	105000	7960671000	220000	220000	220000	219500	144
600	20231204	104900	7928991500	220000	220000	220000	219500	32
601	20231204	104800	7921960500	220000	219500	220000	219500	36
602	20231204	104700	7914046000	220000	219500	220000	219500	92
603	20231204	104600	7893849500	219500	220000	220500	219500	1611
604	20231204	104500	7539467500	219500	220000	220000	219500	86
605	20231204	104400	7520555000	219500	220000	220000	219500	82
606	20231204	104300	7502530000	219500	220000	220000	219500	54
607	20231204	104200	7490659500	220000	220000	220000	219500	107
608	20231204	104100	7467127500	220000	219500	220000	219500	44
609	20231204	104000	7457452000	219500	220000	220000	219500	78
610	20231204	103900	7440295500	220000	219500	220000	219500	175
611	20231204	103800	7401881500	219500	219500	219500	219000	19
612	20231204	103700	7397716000	219500	219500	219500	219000	166
613	20231204	103600	7361280000	219500	219500	219500	219500	208
614	20231204	103500	7315624000	219500	219500	220000	219500	121
615	20231204	103400	7289051500	219500	219500	219500	219000	32
616	20231204	103300	7282028500	219500	219000	219500	219000	361
617	20231204	103200	7202792000	219000	219000	219500	219000	118
618	20231204	103100	7176895000	219000	219000	219500	219000	31
619	20231204	103000	7170096000	219000	219000	219500	219000	100
620	20231204	102900	7148149000	220000	219500	220000	219000	322
621	20231204	102800	7077472500	219500	220000	220000	219500	322
622	20231204	102700	7006743500	220000	220000	220000	219500	68
623	20231204	102600	6991784000	220000	219500	220000	219500	100
624	20231204	102500	6969806500	219500	219500	220000	219500	51
625	20231204	102400	6958603500	220000	220000	220000	219500	40
626	20231204	102300	6949812500	220000	220000	220000	219500	20
627	20231204	102200	6945415000	219500	219500	220000	219500	115
628	20231204	102100	6920157500	219500	219500	219500	219500	44
629	20231204	102000	6910499500	219500	220000	220000	219500	10
630	20231204	101900	6908303500	220000	219500	220000	219500	65
631	20231204	101800	6894028500	219500	219000	219500	219000	330
632	20231204	101700	6821609000	219000	219500	219500	219000	15
633	20231204	101600	6818319000	219500	219000	219500	219000	438
634	20231204	101500	6722188000	219000	218500	219000	218500	360
635	20231204	101400	6643510500	219000	219000	219000	218500	62
636	20231204	101300	6629949500	218500	218500	219000	218500	186
637	20231204	101200	6589266500	219000	219500	219500	218500	95
638	20231204	101100	6568461000	219500	219000	219500	218500	244
639	20231204	101000	6515033500	219000	219500	219500	219000	468
640	20231204	100900	6412541000	219500	219500	219500	219500	110
641	20231204	100800	6388396000	220000	219000	220000	219000	80
642	20231204	100700	6370840000	219500	220000	220500	219500	535
643	20231204	100600	6253295500	221000	220500	221000	220000	814
644	20231204	100500	6073854500	220500	221000	221000	220500	100
645	20231204	100400	6051757000	221000	221000	221000	220500	152
646	20231204	100300	6018166000	221000	221000	221000	220500	144
647	20231204	100200	5986344500	221000	221000	221000	220500	130
648	20231204	100100	5957623500	221000	220500	221000	220500	150
649	20231204	100000	5924489000	221000	221000	221000	220500	129
650	20231204	095900	5895981500	221000	220500	221000	220500	139
651	20231204	095800	5865266500	221000	221000	221000	220500	97
652	20231204	095700	5843833500	221000	221000	221000	220500	316
653	20231204	095600	5774086000	221000	221000	221000	220500	89
654	20231204	095500	5754420000	221000	221000	221000	220500	70
655	20231204	095400	5738959000	221000	221000	221000	221000	92
656	20231204	095300	5718627000	221000	221000	221000	220500	270
657	20231204	095200	5658965500	221000	221500	221500	221000	578
658	20231204	095100	5531197000	221500	221500	221500	221000	83
659	20231204	095000	5512819500	221500	221500	221500	221000	77
660	20231204	094900	5495783000	221500	221000	221500	221000	189
661	20231204	094800	5453973000	221000	221500	221500	220500	783
662	20231204	094700	5280871000	221500	221000	221500	221000	124
663	20231204	094600	5253427500	221500	221500	221500	221000	255
664	20231204	094500	5196948500	221500	221500	221500	221000	324
665	20231204	094400	5125184500	221500	221500	221500	221000	90
666	20231204	094300	5105252500	221000	221000	221500	221000	181
667	20231204	094200	5065181000	221500	221000	221500	220500	2414
668	20231204	094100	4531570500	221000	220500	221000	220000	773
669	20231204	094000	4361102000	220500	220000	220500	220000	75
670	20231204	093900	4344568000	220000	219500	220500	219500	1185
671	20231204	093800	4083866500	219500	220000	220000	219500	124
672	20231204	093700	4056631000	220000	219500	220000	219500	120
673	20231204	093600	4030252500	220000	219500	220000	219500	58
674	20231204	093500	4017502000	220000	220000	220000	219500	261
675	20231204	093400	3960190000	220000	219500	220000	219500	53
676	20231204	093300	3948546000	219000	219500	219500	219000	306
677	20231204	093200	3881526500	219500	219500	220000	219000	206
678	20231204	093100	3836321500	219000	220000	220000	219000	1042
679	20231204	093000	3607985500	219500	219500	220000	219500	140
680	20231204	092900	3577238000	219500	220000	220000	219500	156
681	20231204	092800	3542985500	219500	219500	220000	219000	389
682	20231204	092700	3457603500	219500	220000	220000	219500	160
683	20231204	092600	3422455500	220000	220000	220000	219500	135
684	20231204	092500	3392791500	220000	219500	220000	219500	90
685	20231204	092400	3373012500	219000	219500	220000	218500	319
686	20231204	092300	3303105500	220000	220000	220000	219500	380
687	20231204	092200	3219544500	220500	220500	221000	220000	308
688	20231204	092100	3151630000	220500	220500	220500	220000	201
689	20231204	092000	3107316500	220500	220500	220500	220000	222
690	20231204	091900	3058471000	220500	220500	221000	220500	457
691	20231204	091800	2957681500	220500	220500	220500	220000	993
692	20231204	091700	2738751000	220500	221000	221000	220500	328
693	20231204	091600	2666407500	221000	221000	221000	220500	693
694	20231204	091500	2513270000	221000	221000	221000	220500	244
695	20231204	091400	2459349500	221000	220000	221000	219500	592
696	20231204	091300	2328851500	219500	221000	221000	219500	708
697	20231204	091200	2172941000	221000	221000	221000	220500	185
698	20231204	091100	2132126500	221000	221000	221000	220500	562
699	20231204	091000	2007935500	220500	220500	221000	220500	319
700	20231204	090900	1937492500	220000	219000	221000	219000	2811
701	20231204	090800	1318305500	220000	219500	220000	219000	667
702	20231204	090700	1171759500	220000	220000	220000	219500	96
703	20231204	090600	1150668000	219500	219000	220000	219000	310
704	20231204	090500	1082584000	219500	218500	219500	218000	323
705	20231204	090400	1011856000	218500	219500	219500	218500	1171
706	20231204	090300	755609500	219500	219000	220000	219000	617
707	20231204	090200	620048500	219500	219500	220000	219000	675
708	20231204	090100	471682000	219000	218000	219000	217500	927
709	20231204	090000	269222500	218000	217000	218500	217000	1239