KissMeData/105560/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	200700	27358705100	52500	52500	52500	52500	101594
3	20231218	200600	27358705100	52500	52500	52500	52500	0
4	20231218	200500	27358705100	52500	52500	52500	52500	0
5	20231218	200400	27358705100	52500	52500	52500	52500	0
6	20231218	200300	27358705100	52500	52500	52500	52500	0
7	20231218	200200	27358705100	52500	52500	52500	52500	0
8	20231218	200100	27358705100	52500	52500	52500	52500	0
9	20231218	200000	27358705100	52500	52500	52500	52500	0
10	20231218	195900	27358705100	52500	52500	52500	52500	0
11	20231218	195800	27358705100	52500	52500	52500	52500	0
12	20231218	195700	27358705100	52500	52500	52500	52500	0
13	20231218	195600	27358705100	52500	52500	52500	52500	0
14	20231218	195500	27358705100	52500	52500	52500	52500	0
15	20231218	195400	27358705100	52500	52500	52500	52500	0
16	20231218	195300	27358705100	52500	52500	52500	52500	0
17	20231218	195200	27358705100	52500	52500	52500	52500	0
18	20231218	195100	27358705100	52500	52500	52500	52500	0
19	20231218	195000	27358705100	52500	52500	52500	52500	0
20	20231218	194900	27358705100	52500	52500	52500	52500	0
21	20231218	194800	27358705100	52500	52500	52500	52500	0
22	20231218	194700	27358705100	52500	52500	52500	52500	0
23	20231218	194600	27358705100	52500	52500	52500	52500	0
24	20231218	194500	27358705100	52500	52500	52500	52500	0
25	20231218	194400	27358705100	52500	52500	52500	52500	0
26	20231218	194300	27358705100	52500	52500	52500	52500	0
27	20231218	194200	27358705100	52500	52500	52500	52500	0
28	20231218	194100	27358705100	52500	52500	52500	52500	0
29	20231218	194000	27358705100	52500	52500	52500	52500	0
30	20231218	193900	27358705100	52500	52500	52500	52500	0
31	20231218	193800	27358705100	52500	52500	52500	52500	0
32	20231218	193700	27358705100	52500	52500	52500	52500	101594
33	20231218	193600	27358705100	52500	52500	52500	52500	0
34	20231218	193500	27358705100	52500	52500	52500	52500	0
35	20231218	193400	27358705100	52500	52500	52500	52500	0
36	20231218	193300	27358705100	52500	52500	52500	52500	0
37	20231218	193200	27358705100	52500	52500	52500	52500	0
38	20231218	193100	27358705100	52500	52500	52500	52500	0
39	20231218	193000	27358705100	52500	52500	52500	52500	0
40	20231218	192900	27358705100	52500	52500	52500	52500	0
41	20231218	192800	27358705100	52500	52500	52500	52500	0
42	20231218	192700	27358705100	52500	52500	52500	52500	0
43	20231218	192600	27358705100	52500	52500	52500	52500	0
44	20231218	192500	27358705100	52500	52500	52500	52500	0
45	20231218	192400	27358705100	52500	52500	52500	52500	0
46	20231218	192300	27358705100	52500	52500	52500	52500	0
47	20231218	192200	27358705100	52500	52500	52500	52500	0
48	20231218	192100	27358705100	52500	52500	52500	52500	0
49	20231218	192000	27358705100	52500	52500	52500	52500	0
50	20231218	191900	27358705100	52500	52500	52500	52500	0
51	20231218	191800	27358705100	52500	52500	52500	52500	0
52	20231218	191700	27358705100	52500	52500	52500	52500	0
53	20231218	191600	27358705100	52500	52500	52500	52500	0
54	20231218	191500	27358705100	52500	52500	52500	52500	0
55	20231218	191400	27358705100	52500	52500	52500	52500	0
56	20231218	191300	27358705100	52500	52500	52500	52500	0
57	20231218	191200	27358705100	52500	52500	52500	52500	0
58	20231218	191100	27358705100	52500	52500	52500	52500	0
59	20231218	191000	27358705100	52500	52500	52500	52500	0
60	20231218	190900	27358705100	52500	52500	52500	52500	0
61	20231218	190800	27358705100	52500	52500	52500	52500	0
62	20231218	190700	27358705100	52500	52500	52500	52500	101594
63	20231218	190600	27358705100	52500	52500	52500	52500	0
64	20231218	190500	27358705100	52500	52500	52500	52500	0
65	20231218	190400	27358705100	52500	52500	52500	52500	0
66	20231218	190300	27358705100	52500	52500	52500	52500	0
67	20231218	190200	27358705100	52500	52500	52500	52500	0
68	20231218	190100	27358705100	52500	52500	52500	52500	0
69	20231218	190000	27358705100	52500	52500	52500	52500	0
70	20231218	185900	27358705100	52500	52500	52500	52500	0
71	20231218	185800	27358705100	52500	52500	52500	52500	0
72	20231218	185700	27358705100	52500	52500	52500	52500	0
73	20231218	185600	27358705100	52500	52500	52500	52500	0
74	20231218	185500	27358705100	52500	52500	52500	52500	0
75	20231218	185400	27358705100	52500	52500	52500	52500	0
76	20231218	185300	27358705100	52500	52500	52500	52500	0
77	20231218	185200	27358705100	52500	52500	52500	52500	0
78	20231218	185100	27358705100	52500	52500	52500	52500	0
79	20231218	185000	27358705100	52500	52500	52500	52500	0
80	20231218	184900	27358705100	52500	52500	52500	52500	0
81	20231218	184800	27358705100	52500	52500	52500	52500	0
82	20231218	184700	27358705100	52500	52500	52500	52500	0
83	20231218	184600	27358705100	52500	52500	52500	52500	0
84	20231218	184500	27358705100	52500	52500	52500	52500	0
85	20231218	184400	27358705100	52500	52500	52500	52500	0
86	20231218	184300	27358705100	52500	52500	52500	52500	0
87	20231218	184200	27358705100	52500	52500	52500	52500	0
88	20231218	184100	27358705100	52500	52500	52500	52500	0
89	20231218	184000	27358705100	52500	52500	52500	52500	0
90	20231218	183900	27358705100	52500	52500	52500	52500	0
91	20231218	183800	27358705100	52500	52500	52500	52500	0
92	20231218	183700	27358705100	52500	52500	52500	52500	101594
93	20231218	183600	27358705100	52500	52500	52500	52500	0
94	20231218	183500	27358705100	52500	52500	52500	52500	0
95	20231218	183400	27358705100	52500	52500	52500	52500	0
96	20231218	183300	27358705100	52500	52500	52500	52500	0
97	20231218	183200	27358705100	52500	52500	52500	52500	0
98	20231218	183100	27358705100	52500	52500	52500	52500	0
99	20231218	183000	27358705100	52500	52500	52500	52500	0
100	20231218	182900	27358705100	52500	52500	52500	52500	0
101	20231218	182800	27358705100	52500	52500	52500	52500	0
102	20231218	182700	27358705100	52500	52500	52500	52500	0
103	20231218	182600	27358705100	52500	52500	52500	52500	0
104	20231218	182500	27358705100	52500	52500	52500	52500	0
105	20231218	182400	27358705100	52500	52500	52500	52500	0
106	20231218	182300	27358705100	52500	52500	52500	52500	0
107	20231218	182200	27358705100	52500	52500	52500	52500	0
108	20231218	182100	27358705100	52500	52500	52500	52500	0
109	20231218	182000	27358705100	52500	52500	52500	52500	0
110	20231218	181900	27358705100	52500	52500	52500	52500	0
111	20231218	181800	27358705100	52500	52500	52500	52500	0
112	20231218	181700	27358705100	52500	52500	52500	52500	0
113	20231218	181600	27358705100	52500	52500	52500	52500	0
114	20231218	181500	27358705100	52500	52500	52500	52500	0
115	20231218	181400	27358705100	52500	52500	52500	52500	0
116	20231218	181300	27358705100	52500	52500	52500	52500	0
117	20231218	181200	27358705100	52500	52500	52500	52500	0
118	20231218	181100	27358705100	52500	52500	52500	52500	0
119	20231218	181000	27358705100	52500	52500	52500	52500	0
120	20231218	180900	27358705100	52500	52500	52500	52500	0
121	20231218	180800	27358705100	52500	52500	52500	52500	0
122	20231218	180700	27358705100	52500	52500	52500	52500	101594
123	20231218	180600	27358705100	52500	52500	52500	52500	0
124	20231218	180500	27358705100	52500	52500	52500	52500	0
125	20231218	180400	27358705100	52500	52500	52500	52500	0
126	20231218	180300	27358705100	52500	52500	52500	52500	0
127	20231218	180200	27358705100	52500	52500	52500	52500	0
128	20231218	180100	27358705100	52500	52500	52500	52500	0
129	20231218	180000	27358705100	52500	52500	52500	52500	0
130	20231218	175900	27358705100	52500	52500	52500	52500	0
131	20231218	175800	27358705100	52500	52500	52500	52500	0
132	20231218	175700	27358705100	52500	52500	52500	52500	0
133	20231218	175600	27358705100	52500	52500	52500	52500	0
134	20231218	175500	27358705100	52500	52500	52500	52500	0
135	20231218	175400	27358705100	52500	52500	52500	52500	0
136	20231218	175300	27358705100	52500	52500	52500	52500	0
137	20231218	175200	27358705100	52500	52500	52500	52500	0
138	20231218	175100	27358705100	52500	52500	52500	52500	0
139	20231218	175000	27358705100	52500	52500	52500	52500	0
140	20231218	174900	27358705100	52500	52500	52500	52500	0
141	20231218	174800	27358705100	52500	52500	52500	52500	0
142	20231218	174700	27358705100	52500	52500	52500	52500	0
143	20231218	174600	27358705100	52500	52500	52500	52500	0
144	20231218	174500	27358705100	52500	52500	52500	52500	0
145	20231218	174400	27358705100	52500	52500	52500	52500	0
146	20231218	174300	27358705100	52500	52500	52500	52500	0
147	20231218	174200	27358705100	52500	52500	52500	52500	0
148	20231218	174100	27358705100	52500	52500	52500	52500	0
149	20231218	174000	27358705100	52500	52500	52500	52500	0
150	20231218	173900	27358705100	52500	52500	52500	52500	0
151	20231218	173800	27358705100	52500	52500	52500	52500	0
152	20231218	173700	27358705100	52500	52500	52500	52500	101594
153	20231218	173600	27358705100	52500	52500	52500	52500	0
154	20231218	173500	27358705100	52500	52500	52500	52500	0
155	20231218	173400	27358705100	52500	52500	52500	52500	0
156	20231218	173300	27358705100	52500	52500	52500	52500	0
157	20231218	173200	27358705100	52500	52500	52500	52500	0
158	20231218	173100	27358705100	52500	52500	52500	52500	0
159	20231218	173000	27358705100	52500	52500	52500	52500	0
160	20231218	172900	27358705100	52500	52500	52500	52500	0
161	20231218	172800	27358705100	52500	52500	52500	52500	0
162	20231218	172700	27358705100	52500	52500	52500	52500	0
163	20231218	172600	27358705100	52500	52500	52500	52500	0
164	20231218	172500	27358705100	52500	52500	52500	52500	0
165	20231218	172400	27358705100	52500	52500	52500	52500	0
166	20231218	172300	27358705100	52500	52500	52500	52500	0
167	20231218	172200	27358705100	52500	52500	52500	52500	0
168	20231218	172100	27358705100	52500	52500	52500	52500	0
169	20231218	172000	27358705100	52500	52500	52500	52500	0
170	20231218	171900	27358705100	52500	52500	52500	52500	0
171	20231218	171800	27358705100	52500	52500	52500	52500	0
172	20231218	171700	27358705100	52500	52500	52500	52500	0
173	20231218	171600	27358705100	52500	52500	52500	52500	0
174	20231218	171500	27358705100	52500	52500	52500	52500	0
175	20231218	171400	27358705100	52500	52500	52500	52500	0
176	20231218	171300	27358705100	52500	52500	52500	52500	0
177	20231218	171200	27358705100	52500	52500	52500	52500	0
178	20231218	171100	27358705100	52500	52500	52500	52500	0
179	20231218	171000	27358705100	52500	52500	52500	52500	0
180	20231218	170900	27358705100	52500	52500	52500	52500	0
181	20231218	170800	27358705100	52500	52500	52500	52500	0
182	20231218	170700	27358705100	52500	52500	52500	52500	101594
183	20231218	170600	27358705100	52500	52500	52500	52500	0
184	20231218	170500	27358705100	52500	52500	52500	52500	0
185	20231218	170400	27358705100	52500	52500	52500	52500	0
186	20231218	170300	27358705100	52500	52500	52500	52500	0
187	20231218	170200	27358705100	52500	52500	52500	52500	0
188	20231218	170100	27358705100	52500	52500	52500	52500	0
189	20231218	170000	27358705100	52500	52500	52500	52500	0
190	20231218	165900	27358705100	52500	52500	52500	52500	0
191	20231218	165800	27358705100	52500	52500	52500	52500	0
192	20231218	165700	27358705100	52500	52500	52500	52500	0
193	20231218	165600	27358705100	52500	52500	52500	52500	0
194	20231218	165500	27358705100	52500	52500	52500	52500	0
195	20231218	165400	27358705100	52500	52500	52500	52500	0
196	20231218	165300	27358705100	52500	52500	52500	52500	0
197	20231218	165200	27358705100	52500	52500	52500	52500	0
198	20231218	165100	27358705100	52500	52500	52500	52500	0
199	20231218	165000	27358705100	52500	52500	52500	52500	0
200	20231218	164900	27358705100	52500	52500	52500	52500	0
201	20231218	164800	27358705100	52500	52500	52500	52500	0
202	20231218	164700	27358705100	52500	52500	52500	52500	0
203	20231218	164600	27358705100	52500	52500	52500	52500	0
204	20231218	164500	27358705100	52500	52500	52500	52500	0
205	20231218	164400	27358705100	52500	52500	52500	52500	0
206	20231218	164300	27358705100	52500	52500	52500	52500	0
207	20231218	164200	27358705100	52500	52500	52500	52500	0
208	20231218	164100	27358705100	52500	52500	52500	52500	0
209	20231218	164000	27358705100	52500	52500	52500	52500	0
210	20231218	163900	27358705100	52500	52500	52500	52500	0
211	20231218	163800	27358705100	52500	52500	52500	52500	0
212	20231218	163700	27358705100	52500	52500	52500	52500	101594
213	20231218	163600	27358705100	52500	52500	52500	52500	0
214	20231218	163500	27358705100	52500	52500	52500	52500	0
215	20231218	163400	27358705100	52500	52500	52500	52500	0
216	20231218	163300	27358705100	52500	52500	52500	52500	0
217	20231218	163200	27358705100	52500	52500	52500	52500	0
218	20231218	163100	27358705100	52500	52500	52500	52500	0
219	20231218	163000	27358705100	52500	52500	52500	52500	0
220	20231218	162900	27358705100	52500	52500	52500	52500	0
221	20231218	162800	27358705100	52500	52500	52500	52500	0
222	20231218	162700	27358705100	52500	52500	52500	52500	0
223	20231218	162600	27358705100	52500	52500	52500	52500	0
224	20231218	162500	27358705100	52500	52500	52500	52500	0
225	20231218	162400	27358705100	52500	52500	52500	52500	0
226	20231218	162300	27358705100	52500	52500	52500	52500	0
227	20231218	162200	27358705100	52500	52500	52500	52500	0
228	20231218	162100	27358705100	52500	52500	52500	52500	0
229	20231218	162000	27358705100	52500	52500	52500	52500	0
230	20231218	161900	27358705100	52500	52500	52500	52500	0
231	20231218	161800	27358705100	52500	52500	52500	52500	0
232	20231218	161700	27358705100	52500	52500	52500	52500	0
233	20231218	161600	27358705100	52500	52500	52500	52500	0
234	20231218	161500	27358705100	52500	52500	52500	52500	0
235	20231218	161400	27358705100	52500	52500	52500	52500	0
236	20231218	161300	27358705100	52500	52500	52500	52500	0
237	20231218	161200	27358705100	52500	52500	52500	52500	0
238	20231218	161100	27358705100	52500	52500	52500	52500	0
239	20231218	161000	27358705100	52500	52500	52500	52500	0
240	20231218	160900	27358705100	52500	52500	52500	52500	0
241	20231218	160800	27358705100	52500	52500	52500	52500	0
242	20231218	160700	27358705100	52500	52500	52500	52500	101594
243	20231218	160600	27358705100	52500	52500	52500	52500	0
244	20231218	160500	27358705100	52500	52500	52500	52500	0
245	20231218	160400	27358705100	52500	52500	52500	52500	0
246	20231218	160300	27358705100	52500	52500	52500	52500	0
247	20231218	160200	27358705100	52500	52500	52500	52500	0
248	20231218	160100	27358705100	52500	52500	52500	52500	0
249	20231218	160000	27358705100	52500	52500	52500	52500	0
250	20231218	155900	27358705100	52500	52500	52500	52500	0
251	20231218	155800	27358705100	52500	52500	52500	52500	0
252	20231218	155700	27358705100	52500	52500	52500	52500	0
253	20231218	155600	27358705100	52500	52500	52500	52500	0
254	20231218	155500	27358705100	52500	52500	52500	52500	0
255	20231218	155400	27358705100	52500	52500	52500	52500	0
256	20231218	155300	27358705100	52500	52500	52500	52500	0
257	20231218	155200	27358705100	52500	52500	52500	52500	0
258	20231218	155100	27358705100	52500	52500	52500	52500	0
259	20231218	155000	27358705100	52500	52500	52500	52500	0
260	20231218	154900	27358705100	52500	52500	52500	52500	0
261	20231218	154800	27358705100	52500	52500	52500	52500	0
262	20231218	154700	27358705100	52500	52500	52500	52500	0
263	20231218	154600	27358705100	52500	52500	52500	52500	0
264	20231218	154500	27358705100	52500	52500	52500	52500	0
265	20231218	154400	27358705100	52500	52500	52500	52500	0
266	20231218	154300	27358705100	52500	52500	52500	52500	0
267	20231218	154200	27358705100	52500	52500	52500	52500	0
268	20231218	154100	27358705100	52500	52500	52500	52500	0
269	20231218	154000	27358705100	52500	52500	52500	52500	0
270	20231218	153900	27358705100	52500	52500	52500	52500	0
271	20231218	153800	27358705100	52500	52500	52500	52500	0
272	20231218	153700	27358705100	52500	52500	52500	52500	101594
273	20231218	153600	27358705100	52500	52500	52500	52500	0
274	20231218	153500	27358705100	52500	52500	52500	52500	0
275	20231218	153400	27358705100	52500	52500	52500	52500	0
276	20231218	153300	27358705100	52500	52500	52500	52500	0
277	20231218	153200	27358705100	52500	52500	52500	52500	0
278	20231218	153100	27358705100	52500	52500	52500	52500	0
279	20231218	153000	27358705100	52500	52500	52500	52500	101594
280	20231218	152900	22025020100	52400	52400	52400	52400	0
281	20231218	152800	22025020100	52400	52400	52400	52400	0
282	20231218	152700	22025020100	52400	52400	52400	52400	0
283	20231218	152600	22025020100	52400	52400	52400	52400	0
284	20231218	152500	22025020100	52400	52400	52400	52400	0
285	20231218	152400	22025020100	52400	52400	52400	52400	0
286	20231218	152300	22025020100	52400	52400	52400	52400	0
287	20231218	152200	22025020100	52400	52400	52400	52400	0
288	20231218	152100	22025020100	52400	52400	52400	52400	0
289	20231218	152000	22025020100	52400	52400	52400	52400	0
290	20231218	151900	22025020100	52400	52400	52400	52300	3187
291	20231218	151800	21858212900	52400	52400	52400	52300	2664
292	20231218	151700	21718664500	52400	52400	52400	52300	3152
293	20231218	151600	21553575700	52400	52400	52400	52300	2785
294	20231218	151500	21407819700	52400	52300	52400	52300	1521
295	20231218	151400	21328222100	52300	52300	52400	52300	1159
296	20231218	151300	21267570000	52400	52300	52400	52300	1367
297	20231218	151200	21196013300	52300	52300	52400	52300	1776
298	20231218	151100	21103087900	52400	52300	52400	52300	2152
299	20231218	151000	20990430600	52400	52300	52400	52300	1141
300	20231218	150900	20930720400	52400	52300	52400	52300	629
301	20231218	150800	20897808200	52300	52300	52400	52300	888
302	20231218	150700	20851325600	52300	52300	52400	52300	822
303	20231218	150600	20808306700	52300	52300	52400	52300	1140
304	20231218	150500	20748652800	52300	52300	52400	52300	559
305	20231218	150400	20719392300	52300	52300	52400	52300	1293
306	20231218	150300	20651741100	52400	52300	52400	52300	1450
307	20231218	150200	20575817500	52300	52300	52400	52300	868
308	20231218	150100	20530419800	52300	52300	52400	52300	1150
309	20231218	150000	20470226000	52400	52300	52400	52300	724
310	20231218	145900	20432330600	52400	52300	52400	52300	612
311	20231218	145800	20400305100	52300	52400	52400	52300	1631
312	20231218	145700	20314978300	52300	52300	52400	52300	469
313	20231218	145600	20290437100	52300	52300	52400	52300	657
314	20231218	145500	20256052500	52400	52400	52500	52300	10504
315	20231218	145400	19705678400	52400	52400	52500	52400	856
316	20231218	145300	19660809100	52400	52500	52500	52400	820
317	20231218	145200	19617821400	52400	52500	52500	52400	616
318	20231218	145100	19585532800	52400	52400	52500	52400	653
319	20231218	145000	19551282800	52400	52400	52500	52400	704
320	20231218	144900	19514377100	52400	52400	52500	52400	869
321	20231218	144800	19468836400	52400	52400	52500	52400	533
322	20231218	144700	19440883700	52500	52500	52500	52400	5380
323	20231218	144600	19158960500	52400	52400	52500	52400	7822
324	20231218	144500	18749083700	52500	52400	52500	52400	628
325	20231218	144400	18716142000	52400	52400	52500	52400	766
326	20231218	144300	18675986300	52400	52400	52500	52400	382
327	20231218	144200	18655961900	52400	52400	52500	52400	902
328	20231218	144100	18608668400	52400	52400	52500	52400	550
329	20231218	144000	18579838700	52400	52400	52500	52400	567
330	20231218	143900	18550113100	52500	52500	52500	52400	337
331	20231218	143800	18532441200	52500	52500	52500	52400	801
332	20231218	143700	18490450100	52500	52400	52500	52400	560
333	20231218	143600	18461092200	52400	52500	52600	52400	17848
334	20231218	143500	17524163000	52600	52500	52600	52500	787
335	20231218	143400	17482797600	52500	52500	52600	52500	702
336	20231218	143300	17445939000	52600	52500	52600	52500	353
337	20231218	143200	17427395400	52500	52500	52600	52500	845
338	20231218	143100	17382993900	52600	52500	52600	52500	428
339	20231218	143000	17360516700	52500	52500	52600	52500	544
340	20231218	142900	17331951900	52500	52500	52600	52500	1015
341	20231218	142800	17278624700	52500	52500	52600	52500	526
342	20231218	142700	17251004400	52500	52500	52600	52500	603
343	20231218	142600	17219329900	52500	52500	52600	52500	806
344	20231218	142500	17176974400	52500	52500	52600	52500	412
345	20231218	142400	17155341800	52600	52500	52600	52500	646
346	20231218	142300	17121408900	52500	52500	52600	52500	531
347	20231218	142200	17093509800	52500	52600	52600	52500	607
348	20231218	142100	17061624700	52500	52500	52600	52500	217
349	20231218	142000	17050228600	52600	52500	52600	52500	388
350	20231218	141900	17029849400	52600	52500	52600	52500	11931
351	20231218	141800	16403444200	52500	52500	52600	52500	6038
352	20231218	141700	16086424400	52500	52500	52600	52500	331
353	20231218	141600	16069031700	52600	52500	52600	52500	515
354	20231218	141500	16041957700	52600	52500	52600	52500	552
355	20231218	141400	16012956300	52500	52500	52600	52500	475
356	20231218	141300	15987997400	52600	52500	52600	52500	267
357	20231218	141200	15973962800	52500	52500	52600	52500	236
358	20231218	141100	15961567600	52500	52500	52600	52500	646
359	20231218	141000	15927630100	52500	52500	52600	52500	404
360	20231218	140900	15906402000	52500	52500	52600	52500	594
361	20231218	140800	15875175800	52600	52500	52600	52500	457
362	20231218	140700	15851164300	52500	52500	52600	52500	640
363	20231218	140600	15817545600	52600	52500	52600	52500	571
364	20231218	140500	15787538500	52500	52500	52600	52500	519
365	20231218	140400	15760280900	52500	52600	52600	52500	710
366	20231218	140300	15722979600	52500	52500	52600	52500	241
367	20231218	140200	15710315800	52500	52500	52600	52500	466
368	20231218	140100	15685825800	52500	52500	52600	52500	702
369	20231218	140000	15648955700	52600	52500	52600	52500	477
370	20231218	135900	15623893800	52600	52500	52600	52500	661
371	20231218	135800	15589179600	52600	52600	52600	52500	848
372	20231218	135700	15544619400	52600	52600	52600	52500	308
373	20231218	135600	15528427100	52500	52500	52600	52500	752
374	20231218	135500	15488898700	52500	52500	52600	52500	253
375	20231218	135400	15475606100	52500	52500	52600	52500	333
376	20231218	135300	15458107100	52600	52600	52600	52500	396
377	20231218	135200	15437295000	52500	52500	52600	52500	250
378	20231218	135100	15424165100	52500	52500	52600	52500	619
379	20231218	135000	15391624300	52600	52600	52600	52500	291
380	20231218	134900	15376334000	52500	52600	52600	52500	573
381	20231218	134800	15346237800	52600	52600	52600	52500	457
382	20231218	134700	15322221300	52600	52600	52600	52500	439
383	20231218	134600	15299155600	52600	52500	52600	52500	344
384	20231218	134500	15281091500	52600	52600	52600	52500	716
385	20231218	134400	15243446900	52600	52500	52600	52500	397
386	20231218	134300	15222587600	52600	52500	52600	52500	367
387	20231218	134200	15203300600	52600	52600	52600	52500	471
388	20231218	134100	15178544100	52600	52600	52600	52500	493
389	20231218	134000	15152629700	52600	52600	52600	52500	508
390	20231218	133900	15125919600	52600	52600	52600	52500	419
391	20231218	133800	15103885600	52600	52600	52600	52500	598
392	20231218	133700	15072442200	52500	52500	52600	52500	500
393	20231218	133600	15046160100	52600	52600	52600	52500	976
394	20231218	133500	14994825800	52600	52600	52600	52500	545
395	20231218	133400	14966168100	52600	52600	52600	52500	384
396	20231218	133300	14945974300	52600	52600	52600	52500	278
397	20231218	133200	14931363300	52600	52500	52600	52500	2738
398	20231218	133100	14787355200	52500	52500	52600	52500	428
399	20231218	133000	14764881800	52600	52500	52600	52500	393
400	20231218	132900	14744226400	52600	52500	52600	52500	271
401	20231218	132800	14729986500	52600	52600	52600	52500	244
402	20231218	132700	14717170900	52600	52500	52600	52500	580
403	20231218	132600	14686692900	52500	52600	52600	52500	350
404	20231218	132500	14668304700	52600	52500	52600	52500	403
405	20231218	132400	14647130400	52600	52600	52600	52500	292
406	20231218	132300	14631788600	52600	52500	52600	52500	344
407	20231218	132200	14613728300	52500	52500	52600	52500	444
408	20231218	132100	14590389100	52500	52600	52600	52500	1009
409	20231218	132000	14537407400	52600	52500	52600	52500	149
410	20231218	131900	14529581200	52600	52500	52600	52500	638
411	20231218	131800	14496055300	52600	52500	52600	52500	223
412	20231218	131700	14484335800	52500	52500	52600	52500	541
413	20231218	131600	14455913600	52600	52600	52600	52500	308
414	20231218	131500	14439729300	52500	52500	52600	52500	335
415	20231218	131400	14422127000	52600	52500	52600	52500	402
416	20231218	131300	14401002600	52500	52500	52600	52500	404
417	20231218	131200	14379773000	52600	52600	52600	52500	445
418	20231218	131100	14356381800	52500	52500	52600	52500	2315
419	20231218	131000	14234651200	52500	52500	52600	52500	450
420	20231218	130900	14211014200	52600	52500	52600	52500	788
421	20231218	130800	14169585400	52500	52500	52600	52500	222
422	20231218	130700	14157928200	52600	52600	52600	52500	794
423	20231218	130600	14116193200	52600	52600	52600	52500	218
424	20231218	130500	14104734300	52500	52500	52500	52500	751
425	20231218	130400	14065306800	52500	52500	52600	52500	577
426	20231218	130300	14034996000	52500	52500	52600	52500	464
427	20231218	130200	14010611500	52500	52600	52600	52500	180
428	20231218	130100	14001158500	52600	52500	52600	52500	439
429	20231218	130000	13978092400	52600	52600	52600	52500	327
430	20231218	125900	13960903200	52600	52500	52600	52500	395
431	20231218	125800	13940144900	52500	52500	52600	52500	219
432	20231218	125700	13928637400	52600	52600	52600	52500	416
433	20231218	125600	13906758100	52500	52500	52600	52500	940
434	20231218	125500	13857391200	52500	52500	52600	52500	149
435	20231218	125400	13849566800	52500	52500	52600	52500	1205
436	20231218	125300	13786286700	52500	52400	52500	52400	7070
437	20231218	125200	13415135000	52400	52400	52500	52400	442
438	20231218	125100	13391972900	52400	52400	52500	52400	1183
439	20231218	125000	13329896500	52500	52400	52500	52400	660
440	20231218	124900	13295266900	52400	52600	52600	52400	11675
441	20231218	124800	12682406300	52500	52500	52600	52500	851
442	20231218	124700	12637692800	52500	52500	52600	52500	266
443	20231218	124600	12623725200	52500	52600	52600	52500	496
444	20231218	124500	12597667200	52500	52600	52600	52500	445
445	20231218	124400	12574292000	52600	52500	52600	52500	469
446	20231218	124300	12549644700	52500	52500	52600	52500	332
447	20231218	124200	12532200300	52600	52500	52600	52500	628
448	20231218	124100	12499224800	52500	52600	52600	52500	845
449	20231218	124000	12454801100	52600	52600	52600	52500	436
450	20231218	123900	12431888000	52600	52500	52600	52500	316
451	20231218	123800	12415289700	52600	52500	52600	52500	825
452	20231218	123700	12371921900	52600	52500	52600	52500	307
453	20231218	123600	12355787200	52600	52500	52600	52500	171
454	20231218	123500	12346799800	52500	52500	52600	52500	793
455	20231218	123400	12305132500	52500	52600	52600	52500	337
456	20231218	123300	12287421300	52600	52500	52600	52500	412
457	20231218	123200	12265767900	52600	52500	52600	52500	370
458	20231218	123100	12246311500	52500	52600	52600	52500	556
459	20231218	123000	12217103300	52600	52500	52600	52500	515
460	20231218	122900	12190040200	52600	52600	52600	52500	334
461	20231218	122800	12172479000	52500	52600	52600	52500	485
462	20231218	122700	12146982800	52500	52600	52600	52500	412
463	20231218	122600	12125345600	52500	52600	52600	52500	374
464	20231218	122500	12105694000	52500	52600	52600	52500	414
465	20231218	122400	12083930600	52600	52500	52600	52500	519
466	20231218	122300	12056659900	52600	52500	52600	52500	554
467	20231218	122200	12027560400	52500	52600	52600	52500	580
468	20231218	122100	11997066000	52500	52500	52600	52500	277
469	20231218	122000	11982518300	52600	52500	52600	52500	295
470	20231218	121900	11967014800	52500	52600	52600	52500	549
471	20231218	121800	11938171300	52600	52600	52600	52500	373
472	20231218	121700	11918583000	52500	52500	52600	52500	298
473	20231218	121600	11902922700	52500	52600	52600	52500	647
474	20231218	121500	11868929900	52600	52600	52600	52500	638
475	20231218	121400	11835419000	52600	52500	52600	52500	623
476	20231218	121300	11802709600	52500	52500	52600	52500	359
477	20231218	121200	11783841900	52500	52500	52600	52500	388
478	20231218	121100	11763456300	52500	52500	52600	52500	2792
479	20231218	121000	11616869500	52600	52500	52600	52500	652
480	20231218	120900	11582592000	52500	52500	52600	52500	423
481	20231218	120800	11560379800	52500	52500	52600	52500	926
482	20231218	120700	11511752100	52500	52600	52600	52500	697
483	20231218	120600	11475128100	52600	52600	52600	52500	331
484	20231218	120500	11457734100	52600	52600	52600	52500	304
485	20231218	120400	11441762600	52600	52500	52600	52500	453
486	20231218	120300	11417951000	52600	52500	52600	52500	495
487	20231218	120200	11391936400	52500	52600	52600	52500	461
488	20231218	120100	11367713300	52500	52600	52600	52500	279
489	20231218	120000	11353050800	52500	52600	52600	52500	670
490	20231218	115900	11317834600	52600	52500	52600	52500	341
491	20231218	115800	11299910900	52500	52500	52600	52500	612
492	20231218	115700	11267750100	52600	52500	52600	52500	622
493	20231218	115600	11235055900	52600	52600	52600	52500	182
494	20231218	115500	11225491100	52600	52500	52600	52500	863
495	20231218	115400	11180112200	52600	52600	52600	52500	343
496	20231218	115300	11162075800	52600	52500	52600	52500	236
497	20231218	115200	11149676700	52500	52500	52600	52500	491
498	20231218	115100	11123859200	52600	52600	52600	52500	448
499	20231218	115000	11100302900	52600	52500	52600	52500	637
500	20231218	114900	11066807600	52600	52500	52600	52500	704
501	20231218	114800	11029816000	52600	52600	52600	52500	212
502	20231218	114700	11018674300	52500	52600	52600	52500	582
503	20231218	114600	10988089900	52600	52600	52600	52500	472
504	20231218	114500	10963282500	52600	52500	52600	52500	219
505	20231218	114400	10951769700	52600	52600	52600	52500	517
506	20231218	114300	10924592900	52500	52500	52600	52500	428
507	20231218	114200	10902100200	52500	52600	52600	52500	404
508	20231218	114100	10880880900	52600	52600	52600	52500	453
509	20231218	114000	10857062500	52600	52600	52600	52500	298
510	20231218	113900	10841401300	52600	52600	52600	52500	229
511	20231218	113800	10829372200	52600	52600	52600	52500	662
512	20231218	113700	10794589700	52600	52500	52600	52500	287
513	20231218	113600	10779512700	52500	52500	52600	52500	443
514	20231218	113500	10756235300	52600	52600	52600	52500	383
515	20231218	113400	10736100900	52600	52500	52600	52500	203
516	20231218	113300	10725428800	52500	52600	52600	52500	274
517	20231218	113200	10711024800	52500	52500	52600	52500	407
518	20231218	113100	10689629700	52600	52500	52600	52500	243
519	20231218	113000	10676850100	52500	52600	52600	52500	231
520	20231218	112900	10664705900	52600	52600	52600	52500	96
521	20231218	112800	10659656800	52600	52600	52600	52500	512
522	20231218	112700	10632733400	52500	52600	52600	52500	76
523	20231218	112600	10628737700	52500	52600	52700	52500	1804
524	20231218	112500	10533853400	52600	52600	52600	52500	783
525	20231218	112400	10492675200	52600	52600	52600	52500	202
526	20231218	112300	10482050600	52600	52600	52600	52500	693
527	20231218	112200	10445616000	52600	52500	52600	52500	381
528	20231218	112100	10425580100	52600	52500	52600	52500	331
529	20231218	112000	10408176300	52600	52600	52600	52500	433
530	20231218	111900	10385401600	52600	52600	52600	52500	324
531	20231218	111800	10368366700	52600	52500	52600	52500	747
532	20231218	111700	10329081200	52600	52600	52600	52500	2063
533	20231218	111600	10220567900	52600	52600	52600	52500	456
534	20231218	111500	10196589400	52600	52600	52600	52500	421
535	20231218	111400	10174445900	52600	52600	52600	52500	451
536	20231218	111300	10150729100	52500	52600	52600	52500	445
537	20231218	111200	10127323300	52600	52600	52600	52500	1037
538	20231218	111100	10072798200	52600	52500	52600	52500	244
539	20231218	111000	10059970400	52600	52500	52600	52500	280
540	20231218	110900	10045252500	52600	52600	52600	52500	350
541	20231218	110800	10026848500	52600	52600	52600	52500	305
542	20231218	110700	10010805600	52500	52600	52600	52500	436
543	20231218	110600	9987885000	52500	52500	52600	52500	304
544	20231218	110500	9971897700	52600	52500	52600	52500	350
545	20231218	110400	9953495900	52600	52600	52600	52600	369
546	20231218	110300	9934086500	52600	52500	52600	52500	384
547	20231218	110200	9913910800	52600	52500	52600	52500	312
548	20231218	110100	9897506200	52500	52500	52600	52500	687
549	20231218	110000	9861384600	52500	52500	52600	52500	790
550	20231218	105900	9819852000	52500	52500	52600	52400	624
551	20231218	105800	9787089500	52500	52400	52500	52400	274
552	20231218	105700	9772710600	52400	52600	52600	52400	760
553	20231218	105600	9732782300	52600	52500	52600	52500	308
554	20231218	105500	9716603500	52500	52400	52600	52400	262
555	20231218	105400	9702846700	52600	52500	52600	52400	3732
556	20231218	105300	9506884500	52600	52600	52600	52500	263
557	20231218	105200	9493062800	52500	52600	52600	52500	175
558	20231218	105100	9483858300	52600	52600	52600	52500	568
559	20231218	105000	9453991500	52600	52600	52600	52500	355
560	20231218	104900	9435321400	52600	52600	52600	52500	725
561	20231218	104800	9397211600	52500	52500	52600	52500	528
562	20231218	104700	9369482000	52600	52600	52600	52500	701
563	20231218	104600	9332616000	52600	52600	52600	52500	596
564	20231218	104500	9301288700	52600	52500	52600	52500	637
565	20231218	104400	9267819000	52600	52400	52600	52400	890
566	20231218	104300	9221071900	52500	52500	52500	52400	5624
567	20231218	104200	8925824200	52500	52500	52500	52400	448
568	20231218	104100	8902319300	52500	52400	52500	52400	991
569	20231218	104000	8850331600	52500	52500	52500	52400	368
570	20231218	103900	8831012700	52400	52500	52500	52400	1034
571	20231218	103800	8776764600	52500	52400	52500	52400	696
572	20231218	103700	8740233200	52400	52400	52500	52400	705
573	20231218	103600	8703248500	52500	52500	52500	52400	507
574	20231218	103500	8676634600	52500	52500	52500	52400	426
575	20231218	103400	8654281800	52500	52400	52500	52400	301
576	20231218	103300	8638485400	52500	52500	52500	52400	678
577	20231218	103200	8602931100	52500	52400	52500	52400	216
578	20231218	103100	8591610400	52500	52400	52500	52400	11920
579	20231218	103000	7966969700	52500	52400	52500	52400	267
580	20231218	102900	7952965600	52400	52500	52500	52400	1208
581	20231218	102800	7889565200	52500	52400	52500	52400	522
582	20231218	102700	7862177500	52500	52400	52500	52400	313
583	20231218	102600	7845751500	52500	52500	52500	52400	86
584	20231218	102500	7841237000	52500	52500	52500	52400	459
585	20231218	102400	7817139700	52500	52500	52500	52400	392
586	20231218	102300	7796573700	52500	52400	52500	52400	62
587	20231218	102200	7793319100	52500	52500	52500	52400	629
588	20231218	102100	7760297400	52500	52500	52500	52400	402
589	20231218	102000	7739193500	52500	52500	52500	52400	916
590	20231218	101900	7691117500	52500	52500	52500	52400	3401
591	20231218	101800	7512617400	52400	52500	52500	52400	1010
592	20231218	101700	7459601200	52500	52500	52500	52400	1009
593	20231218	101600	7406629800	52500	52500	52500	52400	561
594	20231218	101500	7377181700	52500	52500	52500	52400	1010
595	20231218	101400	7324157800	52500	52500	52500	52400	1310
596	20231218	101300	7255401600	52500	52400	52600	52400	2157
597	20231218	101200	7142149400	52500	52400	52500	52400	6244
598	20231218	101100	6814357300	52400	52500	52500	52400	635
599	20231218	101000	6781022500	52500	52400	52500	52400	520
600	20231218	100900	6753723700	52500	52400	52500	52400	667
601	20231218	100800	6718707000	52500	52500	52500	52500	778
602	20231218	100700	6677862000	52500	52500	52500	52400	513
603	20231218	100600	6650929600	52500	52500	52600	52400	715
604	20231218	100500	6613380300	52500	52500	52500	52400	580
605	20231218	100400	6582938400	52500	52400	52500	52400	1595
606	20231218	100300	6499210700	52500	52500	52500	52400	782
607	20231218	100200	6458172100	52400	52400	52500	52300	11920
608	20231218	100100	5833484100	52400	52400	52400	52300	986
609	20231218	100000	5781850600	52400	52300	52400	52300	968
610	20231218	095900	5731184600	52400	52400	52400	52300	556
611	20231218	095800	5702056100	52400	52400	52400	52300	279
612	20231218	095700	5687441000	52300	52400	52400	52300	309
613	20231218	095600	5671258400	52300	52500	52500	52300	9877
614	20231218	095500	5153798000	52500	52500	52500	52400	1482
615	20231218	095400	5076032100	52500	52500	52500	52400	296
616	20231218	095300	5060510000	52400	52500	52500	52400	125
617	20231218	095200	5053957500	52500	52400	52500	52400	168
618	20231218	095100	5045149500	52500	52500	52500	52400	428
619	20231218	095000	5022714500	52500	52500	52500	52400	336
620	20231218	094900	5005079900	52400	52400	52500	52400	2582
621	20231218	094800	4869779500	52400	52400	52400	52300	915
622	20231218	094700	4821843500	52400	52400	52400	52300	1829
623	20231218	094600	4726013300	52400	52400	52400	52300	11738
624	20231218	094500	4111000700	52400	52400	52500	52400	2562
625	20231218	094400	3976741100	52500	52400	52500	52400	183
626	20231218	094300	3967150600	52400	52400	52500	52400	204
627	20231218	094200	3956460800	52400	52500	52500	52400	687
628	20231218	094100	3920459600	52500	52400	52500	52400	1358
629	20231218	094000	3849198200	52400	52500	52600	52400	11424
630	20231218	093900	3249549800	52500	52600	52600	52500	185
631	20231218	093800	3239830700	52500	52500	52600	52500	198
632	20231218	093700	3229435400	52500	52500	52600	52500	349
633	20231218	093600	3211099800	52500	52500	52600	52500	737
634	20231218	093500	3172401200	52600	52500	52600	52500	315
635	20231218	093400	3155841300	52600	52600	52700	52500	5560
636	20231218	093300	2863397400	52700	52700	52700	52600	522
637	20231218	093200	2835934500	52600	52700	52700	52600	467
638	20231218	093100	2811361300	52700	52600	52700	52600	253
639	20231218	093000	2798050000	52700	52700	52700	52600	608
640	20231218	092900	2766065400	52600	52600	52700	52600	564
641	20231218	092800	2736393500	52600	52700	52700	52600	430
642	20231218	092700	2713743400	52700	52700	52700	52600	1840
643	20231218	092600	2616940700	52700	52700	52700	52600	414
644	20231218	092500	2595136800	52700	52700	52700	52600	1408
645	20231218	092400	2520955400	52700	52600	52700	52600	598
646	20231218	092300	2489490100	52700	52700	52700	52600	429
647	20231218	092200	2466918800	52700	52600	52700	52600	1854
648	20231218	092100	2369395700	52600	52600	52700	52600	82
649	20231218	092000	2365075100	52600	52600	52700	52600	391
650	20231218	091900	2344508100	52700	52600	52700	52600	102
651	20231218	091800	2339141600	52700	52700	52700	52600	70
652	20231218	091700	2335453300	52700	52700	52700	52600	483
653	20231218	091600	2310025700	52700	52800	52800	52700	6747
654	20231218	091500	1954448400	52800	52800	52800	52700	941
655	20231218	091400	1904783700	52800	52800	52800	52700	246
656	20231218	091300	1891810500	52800	52800	52800	52700	106
657	20231218	091200	1886222900	52800	52700	52800	52700	1116
658	20231218	091100	1827306500	52800	52700	52800	52700	151
659	20231218	091000	1819336200	52800	52700	52800	52700	336
660	20231218	090900	1801600700	52800	52700	52800	52700	161
661	20231218	090800	1793106400	52700	52700	52700	52600	1038
662	20231218	090700	1738407900	52600	52600	52600	52500	6545
663	20231218	090600	1394162400	52600	52500	52600	52500	451
664	20231218	090500	1370480100	52500	52500	52600	52500	4262
665	20231218	090400	1146698600	52500	52600	52600	52500	1532
666	20231218	090300	1066216900	52600	52500	52600	52500	698
667	20231218	090200	1029531300	52600	52700	52700	52500	7733
668	20231218	090100	622849600	52700	52700	52700	52600	987
669	20231218	090000	570846400	52600	52700	52700	52600	10707