KissMeData/086790/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	195500	30818690050	42350	42350	42350	42350	93634
3	20231218	195400	30818690050	42350	42350	42350	42350	0
4	20231218	195300	30818690050	42350	42350	42350	42350	0
5	20231218	195200	30818690050	42350	42350	42350	42350	0
6	20231218	195100	30818690050	42350	42350	42350	42350	0
7	20231218	195000	30818690050	42350	42350	42350	42350	0
8	20231218	194900	30818690050	42350	42350	42350	42350	0
9	20231218	194800	30818690050	42350	42350	42350	42350	0
10	20231218	194700	30818690050	42350	42350	42350	42350	0
11	20231218	194600	30818690050	42350	42350	42350	42350	0
12	20231218	194500	30818690050	42350	42350	42350	42350	0
13	20231218	194400	30818690050	42350	42350	42350	42350	0
14	20231218	194300	30818690050	42350	42350	42350	42350	0
15	20231218	194200	30818690050	42350	42350	42350	42350	0
16	20231218	194100	30818690050	42350	42350	42350	42350	0
17	20231218	194000	30818690050	42350	42350	42350	42350	0
18	20231218	193900	30818690050	42350	42350	42350	42350	0
19	20231218	193800	30818690050	42350	42350	42350	42350	0
20	20231218	193700	30818690050	42350	42350	42350	42350	0
21	20231218	193600	30818690050	42350	42350	42350	42350	0
22	20231218	193500	30818690050	42350	42350	42350	42350	0
23	20231218	193400	30818690050	42350	42350	42350	42350	0
24	20231218	193300	30818690050	42350	42350	42350	42350	0
25	20231218	193200	30818690050	42350	42350	42350	42350	0
26	20231218	193100	30818690050	42350	42350	42350	42350	0
27	20231218	193000	30818690050	42350	42350	42350	42350	0
28	20231218	192900	30818690050	42350	42350	42350	42350	0
29	20231218	192800	30818690050	42350	42350	42350	42350	0
30	20231218	192700	30818690050	42350	42350	42350	42350	0
31	20231218	192600	30818690050	42350	42350	42350	42350	0
32	20231218	192500	30818690050	42350	42350	42350	42350	93634
33	20231218	192400	30818690050	42350	42350	42350	42350	0
34	20231218	192300	30818690050	42350	42350	42350	42350	0
35	20231218	192200	30818690050	42350	42350	42350	42350	0
36	20231218	192100	30818690050	42350	42350	42350	42350	0
37	20231218	192000	30818690050	42350	42350	42350	42350	0
38	20231218	191900	30818690050	42350	42350	42350	42350	0
39	20231218	191800	30818690050	42350	42350	42350	42350	0
40	20231218	191700	30818690050	42350	42350	42350	42350	0
41	20231218	191600	30818690050	42350	42350	42350	42350	0
42	20231218	191500	30818690050	42350	42350	42350	42350	0
43	20231218	191400	30818690050	42350	42350	42350	42350	0
44	20231218	191300	30818690050	42350	42350	42350	42350	0
45	20231218	191200	30818690050	42350	42350	42350	42350	0
46	20231218	191100	30818690050	42350	42350	42350	42350	0
47	20231218	191000	30818690050	42350	42350	42350	42350	0
48	20231218	190900	30818690050	42350	42350	42350	42350	0
49	20231218	190800	30818690050	42350	42350	42350	42350	0
50	20231218	190700	30818690050	42350	42350	42350	42350	0
51	20231218	190600	30818690050	42350	42350	42350	42350	0
52	20231218	190500	30818690050	42350	42350	42350	42350	0
53	20231218	190400	30818690050	42350	42350	42350	42350	0
54	20231218	190300	30818690050	42350	42350	42350	42350	0
55	20231218	190200	30818690050	42350	42350	42350	42350	0
56	20231218	190100	30818690050	42350	42350	42350	42350	0
57	20231218	190000	30818690050	42350	42350	42350	42350	0
58	20231218	185900	30818690050	42350	42350	42350	42350	0
59	20231218	185800	30818690050	42350	42350	42350	42350	0
60	20231218	185700	30818690050	42350	42350	42350	42350	0
61	20231218	185600	30818690050	42350	42350	42350	42350	0
62	20231218	185500	30818690050	42350	42350	42350	42350	93634
63	20231218	185400	30818690050	42350	42350	42350	42350	0
64	20231218	185300	30818690050	42350	42350	42350	42350	0
65	20231218	185200	30818690050	42350	42350	42350	42350	0
66	20231218	185100	30818690050	42350	42350	42350	42350	0
67	20231218	185000	30818690050	42350	42350	42350	42350	0
68	20231218	184900	30818690050	42350	42350	42350	42350	0
69	20231218	184800	30818690050	42350	42350	42350	42350	0
70	20231218	184700	30818690050	42350	42350	42350	42350	0
71	20231218	184600	30818690050	42350	42350	42350	42350	0
72	20231218	184500	30818690050	42350	42350	42350	42350	0
73	20231218	184400	30818690050	42350	42350	42350	42350	0
74	20231218	184300	30818690050	42350	42350	42350	42350	0
75	20231218	184200	30818690050	42350	42350	42350	42350	0
76	20231218	184100	30818690050	42350	42350	42350	42350	0
77	20231218	184000	30818690050	42350	42350	42350	42350	0
78	20231218	183900	30818690050	42350	42350	42350	42350	0
79	20231218	183800	30818690050	42350	42350	42350	42350	0
80	20231218	183700	30818690050	42350	42350	42350	42350	0
81	20231218	183600	30818690050	42350	42350	42350	42350	0
82	20231218	183500	30818690050	42350	42350	42350	42350	0
83	20231218	183400	30818690050	42350	42350	42350	42350	0
84	20231218	183300	30818690050	42350	42350	42350	42350	0
85	20231218	183200	30818690050	42350	42350	42350	42350	0
86	20231218	183100	30818690050	42350	42350	42350	42350	0
87	20231218	183000	30818690050	42350	42350	42350	42350	0
88	20231218	182900	30818690050	42350	42350	42350	42350	0
89	20231218	182800	30818690050	42350	42350	42350	42350	0
90	20231218	182700	30818690050	42350	42350	42350	42350	0
91	20231218	182600	30818690050	42350	42350	42350	42350	0
92	20231218	182500	30818690050	42350	42350	42350	42350	93634
93	20231218	182400	30818690050	42350	42350	42350	42350	0
94	20231218	182300	30818690050	42350	42350	42350	42350	0
95	20231218	182200	30818690050	42350	42350	42350	42350	0
96	20231218	182100	30818690050	42350	42350	42350	42350	0
97	20231218	182000	30818690050	42350	42350	42350	42350	0
98	20231218	181900	30818690050	42350	42350	42350	42350	0
99	20231218	181800	30818690050	42350	42350	42350	42350	0
100	20231218	181700	30818690050	42350	42350	42350	42350	0
101	20231218	181600	30818690050	42350	42350	42350	42350	0
102	20231218	181500	30818690050	42350	42350	42350	42350	0
103	20231218	181400	30818690050	42350	42350	42350	42350	0
104	20231218	181300	30818690050	42350	42350	42350	42350	0
105	20231218	181200	30818690050	42350	42350	42350	42350	0
106	20231218	181100	30818690050	42350	42350	42350	42350	0
107	20231218	181000	30818690050	42350	42350	42350	42350	0
108	20231218	180900	30818690050	42350	42350	42350	42350	0
109	20231218	180800	30818690050	42350	42350	42350	42350	0
110	20231218	180700	30818690050	42350	42350	42350	42350	0
111	20231218	180600	30818690050	42350	42350	42350	42350	0
112	20231218	180500	30818690050	42350	42350	42350	42350	0
113	20231218	180400	30818690050	42350	42350	42350	42350	0
114	20231218	180300	30818690050	42350	42350	42350	42350	0
115	20231218	180200	30818690050	42350	42350	42350	42350	0
116	20231218	180100	30818690050	42350	42350	42350	42350	0
117	20231218	180000	30818690050	42350	42350	42350	42350	0
118	20231218	175900	30818690050	42350	42350	42350	42350	0
119	20231218	175800	30818690050	42350	42350	42350	42350	0
120	20231218	175700	30818690050	42350	42350	42350	42350	0
121	20231218	175600	30818690050	42350	42350	42350	42350	0
122	20231218	175500	30818690050	42350	42350	42350	42350	93634
123	20231218	175400	30818690050	42350	42350	42350	42350	0
124	20231218	175300	30818690050	42350	42350	42350	42350	0
125	20231218	175200	30818690050	42350	42350	42350	42350	0
126	20231218	175100	30818690050	42350	42350	42350	42350	0
127	20231218	175000	30818690050	42350	42350	42350	42350	0
128	20231218	174900	30818690050	42350	42350	42350	42350	0
129	20231218	174800	30818690050	42350	42350	42350	42350	0
130	20231218	174700	30818690050	42350	42350	42350	42350	0
131	20231218	174600	30818690050	42350	42350	42350	42350	0
132	20231218	174500	30818690050	42350	42350	42350	42350	0
133	20231218	174400	30818690050	42350	42350	42350	42350	0
134	20231218	174300	30818690050	42350	42350	42350	42350	0
135	20231218	174200	30818690050	42350	42350	42350	42350	0
136	20231218	174100	30818690050	42350	42350	42350	42350	0
137	20231218	174000	30818690050	42350	42350	42350	42350	0
138	20231218	173900	30818690050	42350	42350	42350	42350	0
139	20231218	173800	30818690050	42350	42350	42350	42350	0
140	20231218	173700	30818690050	42350	42350	42350	42350	0
141	20231218	173600	30818690050	42350	42350	42350	42350	0
142	20231218	173500	30818690050	42350	42350	42350	42350	0
143	20231218	173400	30818690050	42350	42350	42350	42350	0
144	20231218	173300	30818690050	42350	42350	42350	42350	0
145	20231218	173200	30818690050	42350	42350	42350	42350	0
146	20231218	173100	30818690050	42350	42350	42350	42350	0
147	20231218	173000	30818690050	42350	42350	42350	42350	0
148	20231218	172900	30818690050	42350	42350	42350	42350	0
149	20231218	172800	30818690050	42350	42350	42350	42350	0
150	20231218	172700	30818690050	42350	42350	42350	42350	0
151	20231218	172600	30818690050	42350	42350	42350	42350	0
152	20231218	172500	30818690050	42350	42350	42350	42350	93634
153	20231218	172400	30818690050	42350	42350	42350	42350	0
154	20231218	172300	30818690050	42350	42350	42350	42350	0
155	20231218	172200	30818690050	42350	42350	42350	42350	0
156	20231218	172100	30818690050	42350	42350	42350	42350	0
157	20231218	172000	30818690050	42350	42350	42350	42350	0
158	20231218	171900	30818690050	42350	42350	42350	42350	0
159	20231218	171800	30818690050	42350	42350	42350	42350	0
160	20231218	171700	30818690050	42350	42350	42350	42350	0
161	20231218	171600	30818690050	42350	42350	42350	42350	0
162	20231218	171500	30818690050	42350	42350	42350	42350	0
163	20231218	171400	30818690050	42350	42350	42350	42350	0
164	20231218	171300	30818690050	42350	42350	42350	42350	0
165	20231218	171200	30818690050	42350	42350	42350	42350	0
166	20231218	171100	30818690050	42350	42350	42350	42350	0
167	20231218	171000	30818690050	42350	42350	42350	42350	0
168	20231218	170900	30818690050	42350	42350	42350	42350	0
169	20231218	170800	30818690050	42350	42350	42350	42350	0
170	20231218	170700	30818690050	42350	42350	42350	42350	0
171	20231218	170600	30818690050	42350	42350	42350	42350	0
172	20231218	170500	30818690050	42350	42350	42350	42350	0
173	20231218	170400	30818690050	42350	42350	42350	42350	0
174	20231218	170300	30818690050	42350	42350	42350	42350	0
175	20231218	170200	30818690050	42350	42350	42350	42350	0
176	20231218	170100	30818690050	42350	42350	42350	42350	0
177	20231218	170000	30818690050	42350	42350	42350	42350	0
178	20231218	165900	30818690050	42350	42350	42350	42350	0
179	20231218	165800	30818690050	42350	42350	42350	42350	0
180	20231218	165700	30818690050	42350	42350	42350	42350	0
181	20231218	165600	30818690050	42350	42350	42350	42350	0
182	20231218	165500	30818690050	42350	42350	42350	42350	93634
183	20231218	165400	30818690050	42350	42350	42350	42350	0
184	20231218	165300	30818690050	42350	42350	42350	42350	0
185	20231218	165200	30818690050	42350	42350	42350	42350	0
186	20231218	165100	30818690050	42350	42350	42350	42350	0
187	20231218	165000	30818690050	42350	42350	42350	42350	0
188	20231218	164900	30818690050	42350	42350	42350	42350	0
189	20231218	164800	30818690050	42350	42350	42350	42350	0
190	20231218	164700	30818690050	42350	42350	42350	42350	0
191	20231218	164600	30818690050	42350	42350	42350	42350	0
192	20231218	164500	30818690050	42350	42350	42350	42350	0
193	20231218	164400	30818690050	42350	42350	42350	42350	0
194	20231218	164300	30818690050	42350	42350	42350	42350	0
195	20231218	164200	30818690050	42350	42350	42350	42350	0
196	20231218	164100	30818690050	42350	42350	42350	42350	0
197	20231218	164000	30818690050	42350	42350	42350	42350	0
198	20231218	163900	30818690050	42350	42350	42350	42350	0
199	20231218	163800	30818690050	42350	42350	42350	42350	0
200	20231218	163700	30818690050	42350	42350	42350	42350	0
201	20231218	163600	30818690050	42350	42350	42350	42350	0
202	20231218	163500	30818690050	42350	42350	42350	42350	0
203	20231218	163400	30818690050	42350	42350	42350	42350	0
204	20231218	163300	30818690050	42350	42350	42350	42350	0
205	20231218	163200	30818690050	42350	42350	42350	42350	0
206	20231218	163100	30818690050	42350	42350	42350	42350	0
207	20231218	163000	30818690050	42350	42350	42350	42350	0
208	20231218	162900	30818690050	42350	42350	42350	42350	0
209	20231218	162800	30818690050	42350	42350	42350	42350	0
210	20231218	162700	30818690050	42350	42350	42350	42350	0
211	20231218	162600	30818690050	42350	42350	42350	42350	0
212	20231218	162500	30818690050	42350	42350	42350	42350	93634
213	20231218	162400	30818690050	42350	42350	42350	42350	0
214	20231218	162300	30818690050	42350	42350	42350	42350	0
215	20231218	162200	30818690050	42350	42350	42350	42350	0
216	20231218	162100	30818690050	42350	42350	42350	42350	0
217	20231218	162000	30818690050	42350	42350	42350	42350	0
218	20231218	161900	30818690050	42350	42350	42350	42350	0
219	20231218	161800	30818690050	42350	42350	42350	42350	0
220	20231218	161700	30818690050	42350	42350	42350	42350	0
221	20231218	161600	30818690050	42350	42350	42350	42350	0
222	20231218	161500	30818690050	42350	42350	42350	42350	0
223	20231218	161400	30818690050	42350	42350	42350	42350	0
224	20231218	161300	30818690050	42350	42350	42350	42350	0
225	20231218	161200	30818690050	42350	42350	42350	42350	0
226	20231218	161100	30818690050	42350	42350	42350	42350	0
227	20231218	161000	30818690050	42350	42350	42350	42350	0
228	20231218	160900	30818690050	42350	42350	42350	42350	0
229	20231218	160800	30818690050	42350	42350	42350	42350	0
230	20231218	160700	30818690050	42350	42350	42350	42350	0
231	20231218	160600	30818690050	42350	42350	42350	42350	0
232	20231218	160500	30818690050	42350	42350	42350	42350	0
233	20231218	160400	30818690050	42350	42350	42350	42350	0
234	20231218	160300	30818690050	42350	42350	42350	42350	0
235	20231218	160200	30818690050	42350	42350	42350	42350	0
236	20231218	160100	30818690050	42350	42350	42350	42350	0
237	20231218	160000	30818690050	42350	42350	42350	42350	0
238	20231218	155900	30818690050	42350	42350	42350	42350	0
239	20231218	155800	30818690050	42350	42350	42350	42350	0
240	20231218	155700	30818690050	42350	42350	42350	42350	0
241	20231218	155600	30818690050	42350	42350	42350	42350	0
242	20231218	155500	30818690050	42350	42350	42350	42350	93634
243	20231218	155400	30818690050	42350	42350	42350	42350	0
244	20231218	155300	30818690050	42350	42350	42350	42350	0
245	20231218	155200	30818690050	42350	42350	42350	42350	0
246	20231218	155100	30818690050	42350	42350	42350	42350	0
247	20231218	155000	30818690050	42350	42350	42350	42350	0
248	20231218	154900	30818690050	42350	42350	42350	42350	0
249	20231218	154800	30818690050	42350	42350	42350	42350	0
250	20231218	154700	30818690050	42350	42350	42350	42350	0
251	20231218	154600	30818690050	42350	42350	42350	42350	0
252	20231218	154500	30818690050	42350	42350	42350	42350	0
253	20231218	154400	30818690050	42350	42350	42350	42350	0
254	20231218	154300	30818690050	42350	42350	42350	42350	0
255	20231218	154200	30818690050	42350	42350	42350	42350	0
256	20231218	154100	30818690050	42350	42350	42350	42350	0
257	20231218	154000	30818690050	42350	42350	42350	42350	0
258	20231218	153900	30818690050	42350	42350	42350	42350	0
259	20231218	153800	30818690050	42350	42350	42350	42350	0
260	20231218	153700	30818690050	42350	42350	42350	42350	0
261	20231218	153600	30818690050	42350	42350	42350	42350	0
262	20231218	153500	30818690050	42350	42350	42350	42350	0
263	20231218	153400	30818690050	42350	42350	42350	42350	0
264	20231218	153300	30818690050	42350	42350	42350	42350	0
265	20231218	153200	30818690050	42350	42350	42350	42350	0
266	20231218	153100	30818690050	42350	42350	42350	42350	0
267	20231218	153000	30818690050	42350	42350	42350	42350	93634
268	20231218	152900	26853290150	42450	42450	42450	42450	0
269	20231218	152800	26853290150	42450	42450	42450	42450	0
270	20231218	152700	26853290150	42450	42450	42450	42450	0
271	20231218	152600	26853290150	42450	42450	42450	42450	0
272	20231218	152500	26853290150	42450	42450	42450	42450	0
273	20231218	152400	26853290150	42450	42450	42450	42450	0
274	20231218	152300	26853290150	42450	42450	42450	42450	0
275	20231218	152200	26853290150	42450	42450	42450	42450	0
276	20231218	152100	26853290150	42450	42450	42450	42450	0
277	20231218	152000	26853290150	42450	42450	42450	42450	0
278	20231218	151900	26853290150	42450	42500	42500	42400	1512
279	20231218	151800	26789102000	42450	42350	42450	42350	2303
280	20231218	151700	26691418150	42350	42400	42450	42350	4217
281	20231218	151600	26512635350	42400	42450	42450	42400	1387
282	20231218	151500	26453809600	42450	42400	42450	42400	1100
283	20231218	151400	26407137850	42400	42400	42450	42400	1042
284	20231218	151300	26362949900	42400	42450	42450	42400	1004
285	20231218	151200	26320357000	42450	42400	42450	42350	564
286	20231218	151100	26296438100	42350	42400	42450	42350	7364
287	20231218	151000	25984248050	42400	42450	42450	42400	1529
288	20231218	150900	25919398650	42450	42450	42450	42400	764
289	20231218	150800	25886987050	42450	42400	42450	42400	1082
290	20231218	150700	25841083800	42400	42400	42450	42400	1136
291	20231218	150600	25792892850	42450	42400	42450	42400	3858
292	20231218	150500	25629307350	42400	42450	42450	42400	2689
293	20231218	150400	25515250900	42450	42400	42450	42400	797
294	20231218	150300	25481450450	42450	42400	42450	42400	420
295	20231218	150200	25463631300	42400	42450	42450	42400	1315
296	20231218	150100	25407832200	42450	42400	42500	42400	3326
297	20231218	150000	25266669900	42400	42400	42500	42400	1562
298	20231218	145900	25200357950	42400	42450	42450	42400	1147
299	20231218	145800	25151689250	42400	42400	42500	42400	981
300	20231218	145700	25110066950	42450	42500	42500	42400	1209
301	20231218	145600	25058729300	42400	42450	42500	42400	2424
302	20231218	145500	24955858350	42450	42450	42500	42400	2839
303	20231218	145400	24835348950	42500	42450	42500	42450	976
304	20231218	145300	24793915700	42450	42450	42500	42400	2521
305	20231218	145200	24686904800	42450	42450	42500	42400	784
306	20231218	145100	24653623750	42450	42450	42500	42400	1149
307	20231218	145000	24604850500	42450	42500	42500	42450	725
308	20231218	144900	24574067500	42450	42450	42500	42450	2022
309	20231218	144800	24488178450	42450	42450	42500	42450	1019
310	20231218	144700	24444921050	42450	42450	42500	42400	1668
311	20231218	144600	24374117550	42500	42450	42500	42400	2957
312	20231218	144500	24248607950	42450	42450	42500	42400	5217
313	20231218	144400	24027177550	42450	42450	42500	42450	664
314	20231218	144300	23998990050	42450	42500	42500	42450	1403
315	20231218	144200	23939401350	42450	42450	42500	42450	1732
316	20231218	144100	23865877300	42500	42450	42500	42450	823
317	20231218	144000	23830938550	42450	42450	42500	42450	1170
318	20231218	143900	23781256550	42450	42500	42500	42450	1574
319	20231218	143800	23714427950	42500	42500	42500	42450	385
320	20231218	143700	23698077350	42450	42450	42500	42450	1022
321	20231218	143600	23654680250	42500	42450	42500	42450	758
322	20231218	143500	23622490950	42450	42450	42500	42450	729
323	20231218	143400	23591530150	42450	42450	42500	42450	925
324	20231218	143300	23552253350	42450	42450	42500	42450	4139
325	20231218	143200	23376359200	42450	42450	42500	42450	824
326	20231218	143100	23341363800	42500	42500	42500	42450	1199
327	20231218	143000	23290453700	42450	42450	42500	42450	1904
328	20231218	142900	23209557850	42450	42450	42500	42450	413
329	20231218	142800	23192025400	42500	42450	42500	42450	420
330	20231218	142700	23174195750	42450	42450	42500	42450	333
331	20231218	142600	23160057150	42450	42500	42500	42450	493
332	20231218	142500	23139127600	42450	42500	42550	42450	3785
333	20231218	142400	22978287000	42500	42500	42550	42500	646
334	20231218	142300	22950831450	42500	42500	42550	42500	1195
335	20231218	142200	22900025450	42500	42500	42550	42500	794
336	20231218	142100	22866280000	42500	42500	42550	42450	1032
337	20231218	142000	22822419150	42500	42500	42550	42500	936
338	20231218	141900	22782638600	42500	42500	42550	42450	1834
339	20231218	141800	22704693900	42500	42550	42550	42500	1563
340	20231218	141700	22638265300	42500	42500	42550	42500	615
341	20231218	141600	22612120150	42550	42500	42550	42500	987
342	20231218	141500	22570166800	42550	42550	42550	42500	455
343	20231218	141400	22550826300	42500	42500	42550	42500	489
344	20231218	141300	22530043200	42550	42500	42550	42500	744
345	20231218	141200	22498422700	42500	42550	42550	42500	624
346	20231218	141100	22471902050	42500	42500	42550	42500	707
347	20231218	141000	22441853850	42500	42550	42550	42500	1076
348	20231218	140900	22396123150	42500	42500	42550	42450	3416
349	20231218	140800	22250943500	42500	42500	42550	42500	446
350	20231218	140700	22231984850	42500	42500	42550	42500	1345
351	20231218	140600	22174798250	42500	42550	42550	42500	1011
352	20231218	140500	22131830000	42500	42500	42550	42500	2626
353	20231218	140400	22020223600	42550	42500	42550	42500	3374
354	20231218	140300	21876827700	42500	42500	42550	42500	1039
355	20231218	140200	21832668350	42500	42500	42550	42500	1183
356	20231218	140100	21782383750	42500	42500	42550	42500	566
357	20231218	140000	21758321950	42500	42500	42550	42500	706
358	20231218	135900	21728316000	42550	42550	42550	42500	890
359	20231218	135800	21690466450	42550	42500	42550	42500	864
360	20231218	135700	21653732200	42550	42500	42550	42500	666
361	20231218	135600	21625422900	42550	42550	42550	42500	462
362	20231218	135500	21605784450	42550	42500	42550	42500	955
363	20231218	135400	21565186250	42550	42550	42550	42500	945
364	20231218	135300	21525009650	42550	42500	42550	42500	996
365	20231218	135200	21482656850	42500	42500	42550	42500	783
366	20231218	135100	21449365400	42500	42500	42550	42500	1391
367	20231218	135000	21390217750	42500	42500	42500	42500	558
368	20231218	134900	21366502750	42550	42500	42550	42500	645
369	20231218	134800	21339074650	42500	42500	42550	42500	2117
370	20231218	134700	21249038050	42500	42500	42550	42500	641
371	20231218	134600	21221785450	42500	42500	42550	42500	457
372	20231218	134500	21202357950	42500	42550	42550	42500	35817
373	20231218	134400	19678372250	42550	42500	42550	42500	4610
374	20231218	134300	19482257500	42500	42500	42550	42500	856
375	20231218	134200	19445876950	42500	42500	42550	42500	1197
376	20231218	134100	19395004400	42500	42500	42500	42500	647
377	20231218	134000	19367506900	42500	42500	42500	42500	663
378	20231218	133900	19339329400	42500	42500	42550	42500	1068
379	20231218	133800	19293931700	42500	42500	42500	42500	566
380	20231218	133700	19269876700	42500	42500	42500	42450	3051
381	20231218	133600	19140220800	42500	42500	42500	42500	990
382	20231218	133500	19098145800	42550	42500	42550	42500	12011
383	20231218	133400	18587170600	42500	42500	42550	42500	1046
384	20231218	133300	18542700600	42550	42500	42550	42500	841
385	20231218	133200	18506957550	42550	42500	42550	42500	704
386	20231218	133100	18477033050	42500	42550	42550	42500	626
387	20231218	133000	18450425350	42500	42500	42500	42500	793
388	20231218	132900	18416722850	42500	42500	42550	42500	512
389	20231218	132800	18394962600	42500	42500	42500	42500	459
390	20231218	132700	18375455100	42500	42500	42500	42500	709
391	20231218	132600	18345322600	42500	42500	42500	42500	483
392	20231218	132500	18324795100	42500	42550	42550	42500	605
393	20231218	132400	18299079400	42500	42500	42500	42500	1085
394	20231218	132300	18252966900	42500	42500	42550	42500	489
395	20231218	132200	18232179050	42500	42500	42500	42500	456
396	20231218	132100	18212799050	42500	42500	42550	42500	1244
397	20231218	132000	18159925550	42500	42500	42500	42500	520
398	20231218	131900	18137825550	42500	42500	42500	42500	552
399	20231218	131800	18114365550	42500	42500	42500	42500	1076
400	20231218	131700	18068635550	42500	42500	42500	42500	338
401	20231218	131600	18054270550	42550	42500	42550	42500	396
402	20231218	131500	18037440450	42500	42500	42500	42500	796
403	20231218	131400	18003610450	42500	42500	42500	42500	417
404	20231218	131300	17985887950	42500	42500	42550	42500	457
405	20231218	131200	17966464550	42500	42500	42550	42500	1688
406	20231218	131100	17894724500	42500	42500	42500	42450	1297
407	20231218	131000	17839602950	42500	42500	42500	42500	1582
408	20231218	130900	17772367950	42500	42500	42500	42500	1905
409	20231218	130800	17691405450	42500	42500	42550	42500	387
410	20231218	130700	17674957800	42500	42500	42500	42500	367
411	20231218	130600	17659360300	42550	42500	42550	42500	739
412	20231218	130500	17627952450	42500	42500	42550	42500	394
413	20231218	130400	17611207400	42500	42500	42550	42500	658
414	20231218	130300	17583241200	42500	42500	42550	42500	1853
415	20231218	130200	17504465100	42500	42500	42550	42500	1236
416	20231218	130100	17451928700	42500	42500	42550	42500	402
417	20231218	130000	17434843650	42500	42500	42550	42500	995
418	20231218	125900	17392552750	42500	42500	42500	42500	445
419	20231218	125800	17373640250	42500	42500	42500	42500	351
420	20231218	125700	17358722750	42500	42500	42500	42500	854
421	20231218	125600	17322427750	42500	42500	42500	42500	422
422	20231218	125500	17304492750	42500	42500	42550	42500	601
423	20231218	125400	17278950150	42500	42500	42550	42500	400
424	20231218	125300	17261950100	42500	42500	42500	42500	522
425	20231218	125200	17239765100	42500	42500	42550	42500	4189
426	20231218	125100	17061729600	42500	42500	42500	42500	142
427	20231218	125000	17055694600	42500	42500	42550	42500	746
428	20231218	124900	17023984750	42500	42500	42550	42500	879
429	20231218	124800	16986611950	42500	42500	42500	42500	806
430	20231218	124700	16952356950	42500	42500	42500	42500	3320
431	20231218	124600	16811256950	42500	42500	42550	42450	4326
432	20231218	124500	16627407650	42500	42500	42500	42500	327
433	20231218	124400	16613510150	42500	42500	42500	42500	489
434	20231218	124300	16592727650	42500	42500	42500	42500	556
435	20231218	124200	16569097650	42500	42500	42550	42500	196
436	20231218	124100	16560767550	42500	42500	42500	42500	668
437	20231218	124000	16532377550	42500	42550	42550	42500	1123
438	20231218	123900	16484632900	42500	42500	42550	42500	698
439	20231218	123800	16454959200	42500	42500	42500	42500	610
440	20231218	123700	16429034200	42500	42500	42550	42500	719
441	20231218	123600	16398475850	42500	42500	42500	42500	364
442	20231218	123500	16383005850	42500	42500	42550	42500	1340
443	20231218	123400	16326055350	42500	42500	42500	42500	413
444	20231218	123300	16308502850	42500	42500	42500	42500	712
445	20231218	123200	16278242850	42500	42500	42500	42500	823
446	20231218	123100	16243265350	42500	42500	42550	42500	249
447	20231218	123000	16232682350	42500	42500	42500	42500	86
448	20231218	122900	16229027350	42500	42500	42500	42500	542
449	20231218	122800	16205992350	42500	42450	42500	42450	1900
450	20231218	122700	16125247600	42450	42500	42550	42450	1525
451	20231218	122600	16060443600	42500	42500	42500	42500	1455
452	20231218	122500	15998606100	42550	42500	42550	42500	248
453	20231218	122400	15988065950	42500	42500	42550	42500	153
454	20231218	122300	15981563350	42500	42500	42500	42450	3107
455	20231218	122200	15849536050	42500	42500	42500	42500	208
456	20231218	122100	15840696050	42500	42500	42500	42500	678
457	20231218	122000	15811881050	42500	42500	42550	42500	776
458	20231218	121900	15778896850	42500	42450	42550	42450	1260
459	20231218	121800	15725345900	42450	42450	42500	42450	2518
460	20231218	121700	15618353650	42550	42500	42550	42450	3223
461	20231218	121600	15481392300	42500	42500	42500	42500	246
462	20231218	121500	15470937300	42500	42500	42500	42500	648
463	20231218	121400	15443397300	42500	42500	42550	42500	1057
464	20231218	121300	15398474750	42550	42500	42550	42500	212
465	20231218	121200	15389464700	42500	42500	42500	42500	303
466	20231218	121100	15376587200	42500	42500	42500	42500	708
467	20231218	121000	15346497200	42500	42500	42550	42500	638
468	20231218	120900	15319376200	42500	42500	42550	42500	352
469	20231218	120800	15304415200	42500	42500	42550	42500	1945
470	20231218	120700	15221747150	42500	42550	42550	42500	850
471	20231218	120600	15185602700	42500	42500	42550	42500	168
472	20231218	120500	15178461850	42500	42500	42500	42500	790
473	20231218	120400	15144886850	42500	42500	42550	42500	427
474	20231218	120300	15126733300	42500	42500	42550	42450	2495
475	20231218	120200	15020700400	42500	42500	42550	42500	2614
476	20231218	120100	14909600150	42500	42500	42550	42500	408
477	20231218	120000	14892257500	42500	42500	42550	42500	4945
478	20231218	115900	14682094350	42550	42500	42550	42500	735
479	20231218	115800	14650850300	42500	42500	42550	42500	304
480	20231218	115700	14637927200	42500	42550	42550	42500	831
481	20231218	115600	14602595950	42550	42500	42550	42500	700
482	20231218	115500	14572843450	42500	42500	42550	42500	977
483	20231218	115400	14531304700	42550	42500	42550	42500	1613
484	20231218	115300	14462696600	42550	42500	42550	42500	753
485	20231218	115200	14430692100	42500	42500	42550	42500	271
486	20231218	115100	14419168350	42500	42500	42550	42500	318
487	20231218	115000	14405651550	42500	42550	42550	42500	859
488	20231218	114900	14369131900	42550	42500	42550	42500	391
489	20231218	114800	14352505200	42500	42500	42550	42500	828
490	20231218	114700	14317307200	42500	42500	42550	42500	553
491	20231218	114600	14293803650	42500	42500	42550	42500	671
492	20231218	114500	14265285450	42500	42500	42550	42500	3679
493	20231218	114400	14108927400	42500	42500	42550	42500	2682
494	20231218	114300	13994941850	42500	42500	42550	42500	2026
495	20231218	114200	13908836350	42500	42500	42550	42500	561
496	20231218	114100	13884993350	42550	42550	42550	42500	1061
497	20231218	114000	13839893800	42500	42500	42550	42500	1265
498	20231218	113900	13786125100	42500	42500	42550	42500	604
499	20231218	113800	13760450750	42550	42500	42550	42500	639
500	20231218	113700	13733292600	42500	42500	42550	42500	2544
501	20231218	113600	13625116650	42500	42550	42550	42500	500
502	20231218	113500	13603860350	42500	42500	42550	42500	328
503	20231218	113400	13589916900	42500	42500	42550	42500	573
504	20231218	113300	13565563250	42500	42450	42550	42450	292
505	20231218	113200	13553157500	42450	42500	42550	42450	6161
506	20231218	113100	13291349150	42500	42500	42550	42500	816
507	20231218	113000	13256662600	42500	42500	42550	42500	480
508	20231218	112900	13236256350	42550	42500	42550	42500	358
509	20231218	112800	13221033850	42500	42500	42550	42500	709
510	20231218	112700	13190900150	42500	42550	42600	42500	4886
511	20231218	112600	12983155500	42550	42550	42600	42550	4660
512	20231218	112500	12784871800	42600	42550	42600	42550	3111
513	20231218	112400	12652493150	42550	42550	42600	42550	1304
514	20231218	112300	12597006100	42550	42550	42600	42500	13024
515	20231218	112200	12042925850	42550	42550	42600	42550	1638
516	20231218	112100	11973228400	42550	42500	42600	42500	4435
517	20231218	112000	11784537950	42500	42500	42550	42500	169
518	20231218	111900	11777353250	42500	42550	42600	42500	12077
519	20231218	111800	11263560200	42550	42600	42600	42550	482
520	20231218	111700	11243039000	42600	42550	42600	42550	340
521	20231218	111600	11228561450	42550	42600	42600	42550	839
522	20231218	111500	11192858000	42550	42600	42600	42550	360
523	20231218	111400	11177536200	42600	42550	42600	42550	416
524	20231218	111300	11159826650	42550	42600	42600	42550	693
525	20231218	111200	11130333000	42600	42600	42600	42550	397
526	20231218	111100	11113422750	42600	42550	42600	42550	349
527	20231218	111000	11098566850	42550	42550	42600	42550	776
528	20231218	110900	11065540650	42600	42600	42600	42550	3259
529	20231218	110800	10926718350	42600	42550	42600	42550	747
530	20231218	110700	10894903050	42550	42550	42600	42550	841
531	20231218	110600	10859112800	42550	42550	42600	42550	488
532	20231218	110500	10838339800	42600	42550	42600	42550	501
533	20231218	110400	10817000400	42550	42550	42600	42550	796
534	20231218	110300	10783121000	42600	42550	42600	42550	692
535	20231218	110200	10753653450	42550	42550	42600	42550	478
536	20231218	110100	10733313500	42550	42550	42600	42550	456
537	20231218	110000	10713909500	42550	42550	42600	42550	1453
538	20231218	105900	10652029050	42550	42550	42600	42550	530
539	20231218	105800	10629476800	42550	42550	42600	42550	799
540	20231218	105700	10595462550	42550	42600	42600	42550	302
541	20231218	105600	10582611750	42600	42600	42600	42550	450
542	20231218	105500	10563461800	42550	42550	42600	42550	675
543	20231218	105400	10534739750	42600	42550	42600	42550	227
544	20231218	105300	10525078450	42550	42550	42600	42550	288
545	20231218	105200	10512823100	42550	42550	42600	42550	304
546	20231218	105100	10499887400	42600	42600	42600	42550	292
547	20231218	105000	10487450000	42550	42550	42600	42550	637
548	20231218	104900	10460344900	42550	42500	42550	42500	4365
549	20231218	104800	10274646200	42500	42500	42500	42500	1008
550	20231218	104700	10231806200	42500	42500	42550	42500	914
551	20231218	104600	10192953950	42500	42500	42500	42500	804
552	20231218	104500	10158783950	42500	42500	42550	42500	636
553	20231218	104400	10131752750	42500	42500	42550	42500	1914
554	20231218	104300	10050403750	42500	42500	42500	42500	580
555	20231218	104200	10025753750	42500	42500	42550	42500	412
556	20231218	104100	10008243700	42500	42500	42500	42450	5586
557	20231218	104000	9770863300	42550	42500	42550	42500	608
558	20231218	103900	9745023250	42500	42500	42550	42500	356
559	20231218	103800	9729891950	42500	42500	42550	42500	628
560	20231218	103700	9703198050	42500	42500	42550	42500	1122
561	20231218	103600	9655494600	42500	42500	42500	42500	228
562	20231218	103500	9645804600	42500	42500	42500	42500	436
563	20231218	103400	9627274600	42500	42500	42550	42500	711
564	20231218	103300	9597048900	42500	42500	42550	42500	1777
565	20231218	103200	9521525950	42500	42500	42500	42500	103
566	20231218	103100	9517148450	42500	42500	42500	42450	3173
567	20231218	103000	9382312400	42500	42500	42550	42500	887
568	20231218	102900	9344614600	42500	42550	42550	42500	491
569	20231218	102800	9323746650	42500	42450	42500	42450	3118
570	20231218	102700	9191233900	42450	42450	42500	42450	487
571	20231218	102600	9170555300	42500	42500	42500	42450	1069
572	20231218	102500	9125123000	42450	42450	42450	42450	133
573	20231218	102400	9119477150	42450	42500	42500	42450	2446
574	20231218	102300	9015550450	42450	42450	42500	42450	809
575	20231218	102200	8981198800	42450	42450	42500	42450	1300
576	20231218	102100	8925989450	42450	42450	42500	42450	549
577	20231218	102000	8902681900	42450	42450	42500	42450	104
578	20231218	101900	8898266750	42450	42500	42500	42400	69
579	20231218	101800	8895336950	42400	42450	42500	42400	4093
580	20231218	101700	8721601100	42450	42450	42500	42400	2905
581	20231218	101600	8598294950	42450	42450	42500	42400	2462
582	20231218	101500	8493788750	42450	42450	42450	42450	4978
583	20231218	101400	8282472650	42450	42500	42500	42450	2739
584	20231218	101300	8166149150	42500	42550	42550	42500	540
585	20231218	101200	8143197750	42500	42500	42550	42500	649
586	20231218	101100	8115608800	42500	42500	42550	42500	701
587	20231218	101000	8085816250	42500	42500	42550	42500	579
588	20231218	100900	8061208700	42500	42500	42550	42500	558
589	20231218	100800	8037493650	42500	42500	42550	42500	2590
590	20231218	100700	7927418150	42500	42500	42550	42500	3821
591	20231218	100600	7765025350	42500	42550	42550	42500	209
592	20231218	100500	7756135150	42550	42500	42550	42500	103
593	20231218	100400	7751757250	42500	42500	42550	42500	2603
594	20231218	100300	7641023800	42500	42500	42550	42500	237
595	20231218	100200	7630950750	42550	42500	42550	42500	1289
596	20231218	100100	7576120450	42550	42500	42550	42500	349
597	20231218	100000	7561287500	42450	42500	42550	42450	2491
598	20231218	095900	7455429350	42500	42500	42550	42450	1496
599	20231218	095800	7391855400	42500	42500	42500	42500	1606
600	20231218	095700	7323600400	42500	42500	42550	42450	4017
601	20231218	095600	7152895150	42500	42500	42550	42450	2583
602	20231218	095500	7043120250	42500	42550	42600	42500	1379
603	20231218	095400	6984474800	42550	42500	42550	42500	855
604	20231218	095300	6948096000	42550	42500	42550	42450	437
605	20231218	095200	6929526600	42450	42500	42500	42450	1392
606	20231218	095100	6870401750	42500	42550	42550	42450	4665
607	20231218	095000	6672166600	42500	42500	42550	42500	96
608	20231218	094900	6668084550	42500	42500	42550	42500	273
609	20231218	094800	6656481950	42500	42500	42500	42450	454
610	20231218	094700	6637190250	42450	42550	42700	42450	27904
611	20231218	094600	5451192350	42500	42550	42600	42500	2042
612	20231218	094500	5364324350	42550	42500	42600	42500	1323
613	20231218	094400	5308040800	42500	42550	42550	42500	920
614	20231218	094300	5268899200	42550	42550	42600	42550	712
615	20231218	094200	5238603050	42500	42650	42650	42500	9762
616	20231218	094100	4823036400	42650	42600	42650	42600	464
617	20231218	094000	4803256750	42600	42600	42650	42600	2167
618	20231218	093900	4710856950	42600	42650	42650	42600	179
619	20231218	093800	4703229700	42600	42600	42650	42600	256
620	20231218	093700	4692321200	42600	42600	42650	42550	8771
621	20231218	093600	4318718900	42650	42650	42700	42650	11155
622	20231218	093500	3842957450	42700	42650	42700	42600	2477
623	20231218	093400	3737320900	42650	42600	42700	42600	722
624	20231218	093300	3706531300	42600	42650	42700	42600	879
625	20231218	093200	3669044350	42650	42650	42700	42650	532
626	20231218	093100	3646353300	42650	42650	42700	42600	983
627	20231218	093000	3604428700	42700	42700	42700	42600	1564
628	20231218	092900	3537725600	42700	42650	42700	42650	65
629	20231218	092800	3534951650	42700	42750	42750	42650	1160
630	20231218	092700	3485436050	42700	42750	42750	42650	1745
631	20231218	092600	3410924500	42750	42650	42750	42650	282
632	20231218	092500	3398884600	42750	42650	42750	42600	2383
633	20231218	092400	3297198350	42650	42650	42700	42600	1714
634	20231218	092300	3224063600	42650	42700	42750	42600	2658
635	20231218	092200	3110666200	42650	42650	42700	42650	1127
636	20231218	092100	3062570700	42700	42650	42700	42600	1995
637	20231218	092000	2977467750	42650	42600	42650	42600	1165
638	20231218	091900	2927794900	42600	42600	42650	42600	2682
639	20231218	091800	2813465900	42600	42600	42600	42600	782
640	20231218	091700	2780152700	42600	42600	42650	42600	731
641	20231218	091600	2749008300	42600	42700	42700	42600	1209
642	20231218	091500	2697439800	42650	42650	42650	42650	1171
643	20231218	091400	2647496650	42650	42700	42750	42600	4353
644	20231218	091300	2461799800	42750	42700	42750	42700	713
645	20231218	091200	2431325350	42750	42650	42750	42650	757
646	20231218	091100	2399011100	42700	42650	42700	42650	2034
647	20231218	091000	2312187050	42650	42750	42800	42650	4171
648	20231218	090900	2134036350	42800	42750	42800	42750	254
649	20231218	090800	2123175950	42750	42700	42800	42650	4036
650	20231218	090700	1950767350	42650	42600	42700	42550	1527
651	20231218	090600	1885670300	42550	42600	42650	42550	2679
652	20231218	090500	1771618800	42600	42550	42650	42550	3407
653	20231218	090400	1626368300	42550	42650	42650	42500	11002
654	20231218	090300	1157676000	42650	42650	42650	42600	2826
655	20231218	090200	1037227200	42600	42600	42650	42600	1782
656	20231218	090100	961289850	42600	42550	42650	42550	1969
657	20231218	090000	877424000	42550	42550	42700	42500	20618