KissMeData/161390/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	202300	24101091200	44750	44750	44750	44750	40875
3	20231218	202200	24101091200	44750	44750	44750	44750	0
4	20231218	202100	24101091200	44750	44750	44750	44750	0
5	20231218	202000	24101091200	44750	44750	44750	44750	0
6	20231218	201900	24101091200	44750	44750	44750	44750	0
7	20231218	201800	24101091200	44750	44750	44750	44750	0
8	20231218	201700	24101091200	44750	44750	44750	44750	0
9	20231218	201600	24101091200	44750	44750	44750	44750	0
10	20231218	201500	24101091200	44750	44750	44750	44750	0
11	20231218	201400	24101091200	44750	44750	44750	44750	0
12	20231218	201300	24101091200	44750	44750	44750	44750	0
13	20231218	201200	24101091200	44750	44750	44750	44750	0
14	20231218	201100	24101091200	44750	44750	44750	44750	0
15	20231218	201000	24101091200	44750	44750	44750	44750	0
16	20231218	200900	24101091200	44750	44750	44750	44750	0
17	20231218	200800	24101091200	44750	44750	44750	44750	0
18	20231218	200700	24101091200	44750	44750	44750	44750	0
19	20231218	200600	24101091200	44750	44750	44750	44750	0
20	20231218	200500	24101091200	44750	44750	44750	44750	0
21	20231218	200400	24101091200	44750	44750	44750	44750	0
22	20231218	200300	24101091200	44750	44750	44750	44750	0
23	20231218	200200	24101091200	44750	44750	44750	44750	0
24	20231218	200100	24101091200	44750	44750	44750	44750	0
25	20231218	200000	24101091200	44750	44750	44750	44750	0
26	20231218	195900	24101091200	44750	44750	44750	44750	0
27	20231218	195800	24101091200	44750	44750	44750	44750	0
28	20231218	195700	24101091200	44750	44750	44750	44750	0
29	20231218	195600	24101091200	44750	44750	44750	44750	0
30	20231218	195500	24101091200	44750	44750	44750	44750	0
31	20231218	195400	24101091200	44750	44750	44750	44750	0
32	20231218	195300	24101091200	44750	44750	44750	44750	40875
33	20231218	195200	24101091200	44750	44750	44750	44750	0
34	20231218	195100	24101091200	44750	44750	44750	44750	0
35	20231218	195000	24101091200	44750	44750	44750	44750	0
36	20231218	194900	24101091200	44750	44750	44750	44750	0
37	20231218	194800	24101091200	44750	44750	44750	44750	0
38	20231218	194700	24101091200	44750	44750	44750	44750	0
39	20231218	194600	24101091200	44750	44750	44750	44750	0
40	20231218	194500	24101091200	44750	44750	44750	44750	0
41	20231218	194400	24101091200	44750	44750	44750	44750	0
42	20231218	194300	24101091200	44750	44750	44750	44750	0
43	20231218	194200	24101091200	44750	44750	44750	44750	0
44	20231218	194100	24101091200	44750	44750	44750	44750	0
45	20231218	194000	24101091200	44750	44750	44750	44750	0
46	20231218	193900	24101091200	44750	44750	44750	44750	0
47	20231218	193800	24101091200	44750	44750	44750	44750	0
48	20231218	193700	24101091200	44750	44750	44750	44750	0
49	20231218	193600	24101091200	44750	44750	44750	44750	0
50	20231218	193500	24101091200	44750	44750	44750	44750	0
51	20231218	193400	24101091200	44750	44750	44750	44750	0
52	20231218	193300	24101091200	44750	44750	44750	44750	0
53	20231218	193200	24101091200	44750	44750	44750	44750	0
54	20231218	193100	24101091200	44750	44750	44750	44750	0
55	20231218	193000	24101091200	44750	44750	44750	44750	0
56	20231218	192900	24101091200	44750	44750	44750	44750	0
57	20231218	192800	24101091200	44750	44750	44750	44750	0
58	20231218	192700	24101091200	44750	44750	44750	44750	0
59	20231218	192600	24101091200	44750	44750	44750	44750	0
60	20231218	192500	24101091200	44750	44750	44750	44750	0
61	20231218	192400	24101091200	44750	44750	44750	44750	0
62	20231218	192300	24101091200	44750	44750	44750	44750	40875
63	20231218	192200	24101091200	44750	44750	44750	44750	0
64	20231218	192100	24101091200	44750	44750	44750	44750	0
65	20231218	192000	24101091200	44750	44750	44750	44750	0
66	20231218	191900	24101091200	44750	44750	44750	44750	0
67	20231218	191800	24101091200	44750	44750	44750	44750	0
68	20231218	191700	24101091200	44750	44750	44750	44750	0
69	20231218	191600	24101091200	44750	44750	44750	44750	0
70	20231218	191500	24101091200	44750	44750	44750	44750	0
71	20231218	191400	24101091200	44750	44750	44750	44750	0
72	20231218	191300	24101091200	44750	44750	44750	44750	0
73	20231218	191200	24101091200	44750	44750	44750	44750	0
74	20231218	191100	24101091200	44750	44750	44750	44750	0
75	20231218	191000	24101091200	44750	44750	44750	44750	0
76	20231218	190900	24101091200	44750	44750	44750	44750	0
77	20231218	190800	24101091200	44750	44750	44750	44750	0
78	20231218	190700	24101091200	44750	44750	44750	44750	0
79	20231218	190600	24101091200	44750	44750	44750	44750	0
80	20231218	190500	24101091200	44750	44750	44750	44750	0
81	20231218	190400	24101091200	44750	44750	44750	44750	0
82	20231218	190300	24101091200	44750	44750	44750	44750	0
83	20231218	190200	24101091200	44750	44750	44750	44750	0
84	20231218	190100	24101091200	44750	44750	44750	44750	0
85	20231218	190000	24101091200	44750	44750	44750	44750	0
86	20231218	185900	24101091200	44750	44750	44750	44750	0
87	20231218	185800	24101091200	44750	44750	44750	44750	0
88	20231218	185700	24101091200	44750	44750	44750	44750	0
89	20231218	185600	24101091200	44750	44750	44750	44750	0
90	20231218	185500	24101091200	44750	44750	44750	44750	0
91	20231218	185400	24101091200	44750	44750	44750	44750	0
92	20231218	185300	24101091200	44750	44750	44750	44750	40875
93	20231218	185200	24101091200	44750	44750	44750	44750	0
94	20231218	185100	24101091200	44750	44750	44750	44750	0
95	20231218	185000	24101091200	44750	44750	44750	44750	0
96	20231218	184900	24101091200	44750	44750	44750	44750	0
97	20231218	184800	24101091200	44750	44750	44750	44750	0
98	20231218	184700	24101091200	44750	44750	44750	44750	0
99	20231218	184600	24101091200	44750	44750	44750	44750	0
100	20231218	184500	24101091200	44750	44750	44750	44750	0
101	20231218	184400	24101091200	44750	44750	44750	44750	0
102	20231218	184300	24101091200	44750	44750	44750	44750	0
103	20231218	184200	24101091200	44750	44750	44750	44750	0
104	20231218	184100	24101091200	44750	44750	44750	44750	0
105	20231218	184000	24101091200	44750	44750	44750	44750	0
106	20231218	183900	24101091200	44750	44750	44750	44750	0
107	20231218	183800	24101091200	44750	44750	44750	44750	0
108	20231218	183700	24101091200	44750	44750	44750	44750	0
109	20231218	183600	24101091200	44750	44750	44750	44750	0
110	20231218	183500	24101091200	44750	44750	44750	44750	0
111	20231218	183400	24101091200	44750	44750	44750	44750	0
112	20231218	183300	24101091200	44750	44750	44750	44750	0
113	20231218	183200	24101091200	44750	44750	44750	44750	0
114	20231218	183100	24101091200	44750	44750	44750	44750	0
115	20231218	183000	24101091200	44750	44750	44750	44750	0
116	20231218	182900	24101091200	44750	44750	44750	44750	0
117	20231218	182800	24101091200	44750	44750	44750	44750	0
118	20231218	182700	24101091200	44750	44750	44750	44750	0
119	20231218	182600	24101091200	44750	44750	44750	44750	0
120	20231218	182500	24101091200	44750	44750	44750	44750	0
121	20231218	182400	24101091200	44750	44750	44750	44750	0
122	20231218	182300	24101091200	44750	44750	44750	44750	40875
123	20231218	182200	24101091200	44750	44750	44750	44750	0
124	20231218	182100	24101091200	44750	44750	44750	44750	0
125	20231218	182000	24101091200	44750	44750	44750	44750	0
126	20231218	181900	24101091200	44750	44750	44750	44750	0
127	20231218	181800	24101091200	44750	44750	44750	44750	0
128	20231218	181700	24101091200	44750	44750	44750	44750	0
129	20231218	181600	24101091200	44750	44750	44750	44750	0
130	20231218	181500	24101091200	44750	44750	44750	44750	0
131	20231218	181400	24101091200	44750	44750	44750	44750	0
132	20231218	181300	24101091200	44750	44750	44750	44750	0
133	20231218	181200	24101091200	44750	44750	44750	44750	0
134	20231218	181100	24101091200	44750	44750	44750	44750	0
135	20231218	181000	24101091200	44750	44750	44750	44750	0
136	20231218	180900	24101091200	44750	44750	44750	44750	0
137	20231218	180800	24101091200	44750	44750	44750	44750	0
138	20231218	180700	24101091200	44750	44750	44750	44750	0
139	20231218	180600	24101091200	44750	44750	44750	44750	0
140	20231218	180500	24101091200	44750	44750	44750	44750	0
141	20231218	180400	24101091200	44750	44750	44750	44750	0
142	20231218	180300	24101091200	44750	44750	44750	44750	0
143	20231218	180200	24101091200	44750	44750	44750	44750	0
144	20231218	180100	24101091200	44750	44750	44750	44750	0
145	20231218	180000	24101091200	44750	44750	44750	44750	0
146	20231218	175900	24101091200	44750	44750	44750	44750	0
147	20231218	175800	24101091200	44750	44750	44750	44750	0
148	20231218	175700	24101091200	44750	44750	44750	44750	0
149	20231218	175600	24101091200	44750	44750	44750	44750	0
150	20231218	175500	24101091200	44750	44750	44750	44750	0
151	20231218	175400	24101091200	44750	44750	44750	44750	0
152	20231218	175300	24101091200	44750	44750	44750	44750	40875
153	20231218	175200	24101091200	44750	44750	44750	44750	0
154	20231218	175100	24101091200	44750	44750	44750	44750	0
155	20231218	175000	24101091200	44750	44750	44750	44750	0
156	20231218	174900	24101091200	44750	44750	44750	44750	0
157	20231218	174800	24101091200	44750	44750	44750	44750	0
158	20231218	174700	24101091200	44750	44750	44750	44750	0
159	20231218	174600	24101091200	44750	44750	44750	44750	0
160	20231218	174500	24101091200	44750	44750	44750	44750	0
161	20231218	174400	24101091200	44750	44750	44750	44750	0
162	20231218	174300	24101091200	44750	44750	44750	44750	0
163	20231218	174200	24101091200	44750	44750	44750	44750	0
164	20231218	174100	24101091200	44750	44750	44750	44750	0
165	20231218	174000	24101091200	44750	44750	44750	44750	0
166	20231218	173900	24101091200	44750	44750	44750	44750	0
167	20231218	173800	24101091200	44750	44750	44750	44750	0
168	20231218	173700	24101091200	44750	44750	44750	44750	0
169	20231218	173600	24101091200	44750	44750	44750	44750	0
170	20231218	173500	24101091200	44750	44750	44750	44750	0
171	20231218	173400	24101091200	44750	44750	44750	44750	0
172	20231218	173300	24101091200	44750	44750	44750	44750	0
173	20231218	173200	24101091200	44750	44750	44750	44750	0
174	20231218	173100	24101091200	44750	44750	44750	44750	0
175	20231218	173000	24101091200	44750	44750	44750	44750	0
176	20231218	172900	24101091200	44750	44750	44750	44750	0
177	20231218	172800	24101091200	44750	44750	44750	44750	0
178	20231218	172700	24101091200	44750	44750	44750	44750	0
179	20231218	172600	24101091200	44750	44750	44750	44750	0
180	20231218	172500	24101091200	44750	44750	44750	44750	0
181	20231218	172400	24101091200	44750	44750	44750	44750	0
182	20231218	172300	24101091200	44750	44750	44750	44750	40875
183	20231218	172200	24101091200	44750	44750	44750	44750	0
184	20231218	172100	24101091200	44750	44750	44750	44750	0
185	20231218	172000	24101091200	44750	44750	44750	44750	0
186	20231218	171900	24101091200	44750	44750	44750	44750	0
187	20231218	171800	24101091200	44750	44750	44750	44750	0
188	20231218	171700	24101091200	44750	44750	44750	44750	0
189	20231218	171600	24101091200	44750	44750	44750	44750	0
190	20231218	171500	24101091200	44750	44750	44750	44750	0
191	20231218	171400	24101091200	44750	44750	44750	44750	0
192	20231218	171300	24101091200	44750	44750	44750	44750	0
193	20231218	171200	24101091200	44750	44750	44750	44750	0
194	20231218	171100	24101091200	44750	44750	44750	44750	0
195	20231218	171000	24101091200	44750	44750	44750	44750	0
196	20231218	170900	24101091200	44750	44750	44750	44750	0
197	20231218	170800	24101091200	44750	44750	44750	44750	0
198	20231218	170700	24101091200	44750	44750	44750	44750	0
199	20231218	170600	24101091200	44750	44750	44750	44750	0
200	20231218	170500	24101091200	44750	44750	44750	44750	0
201	20231218	170400	24101091200	44750	44750	44750	44750	0
202	20231218	170300	24101091200	44750	44750	44750	44750	0
203	20231218	170200	24101091200	44750	44750	44750	44750	0
204	20231218	170100	24101091200	44750	44750	44750	44750	0
205	20231218	170000	24101091200	44750	44750	44750	44750	0
206	20231218	165900	24101091200	44750	44750	44750	44750	0
207	20231218	165800	24101091200	44750	44750	44750	44750	0
208	20231218	165700	24101091200	44750	44750	44750	44750	0
209	20231218	165600	24101091200	44750	44750	44750	44750	0
210	20231218	165500	24101091200	44750	44750	44750	44750	0
211	20231218	165400	24101091200	44750	44750	44750	44750	0
212	20231218	165300	24101091200	44750	44750	44750	44750	40875
213	20231218	165200	24101091200	44750	44750	44750	44750	0
214	20231218	165100	24101091200	44750	44750	44750	44750	0
215	20231218	165000	24101091200	44750	44750	44750	44750	0
216	20231218	164900	24101091200	44750	44750	44750	44750	0
217	20231218	164800	24101091200	44750	44750	44750	44750	0
218	20231218	164700	24101091200	44750	44750	44750	44750	0
219	20231218	164600	24101091200	44750	44750	44750	44750	0
220	20231218	164500	24101091200	44750	44750	44750	44750	0
221	20231218	164400	24101091200	44750	44750	44750	44750	0
222	20231218	164300	24101091200	44750	44750	44750	44750	0
223	20231218	164200	24101091200	44750	44750	44750	44750	0
224	20231218	164100	24101091200	44750	44750	44750	44750	0
225	20231218	164000	24101091200	44750	44750	44750	44750	0
226	20231218	163900	24101091200	44750	44750	44750	44750	0
227	20231218	163800	24101091200	44750	44750	44750	44750	0
228	20231218	163700	24101091200	44750	44750	44750	44750	0
229	20231218	163600	24101091200	44750	44750	44750	44750	0
230	20231218	163500	24101091200	44750	44750	44750	44750	0
231	20231218	163400	24101091200	44750	44750	44750	44750	0
232	20231218	163300	24101091200	44750	44750	44750	44750	0
233	20231218	163200	24101091200	44750	44750	44750	44750	0
234	20231218	163100	24101091200	44750	44750	44750	44750	0
235	20231218	163000	24101091200	44750	44750	44750	44750	0
236	20231218	162900	24101091200	44750	44750	44750	44750	0
237	20231218	162800	24101091200	44750	44750	44750	44750	0
238	20231218	162700	24101091200	44750	44750	44750	44750	0
239	20231218	162600	24101091200	44750	44750	44750	44750	0
240	20231218	162500	24101091200	44750	44750	44750	44750	0
241	20231218	162400	24101091200	44750	44750	44750	44750	0
242	20231218	162300	24101091200	44750	44750	44750	44750	40875
243	20231218	162200	24101091200	44750	44750	44750	44750	0
244	20231218	162100	24101091200	44750	44750	44750	44750	0
245	20231218	162000	24101091200	44750	44750	44750	44750	0
246	20231218	161900	24101091200	44750	44750	44750	44750	0
247	20231218	161800	24101091200	44750	44750	44750	44750	0
248	20231218	161700	24101091200	44750	44750	44750	44750	0
249	20231218	161600	24101091200	44750	44750	44750	44750	0
250	20231218	161500	24101091200	44750	44750	44750	44750	0
251	20231218	161400	24101091200	44750	44750	44750	44750	0
252	20231218	161300	24101091200	44750	44750	44750	44750	0
253	20231218	161200	24101091200	44750	44750	44750	44750	0
254	20231218	161100	24101091200	44750	44750	44750	44750	0
255	20231218	161000	24101091200	44750	44750	44750	44750	0
256	20231218	160900	24101091200	44750	44750	44750	44750	0
257	20231218	160800	24101091200	44750	44750	44750	44750	0
258	20231218	160700	24101091200	44750	44750	44750	44750	0
259	20231218	160600	24101091200	44750	44750	44750	44750	0
260	20231218	160500	24101091200	44750	44750	44750	44750	0
261	20231218	160400	24101091200	44750	44750	44750	44750	0
262	20231218	160300	24101091200	44750	44750	44750	44750	0
263	20231218	160200	24101091200	44750	44750	44750	44750	0
264	20231218	160100	24101091200	44750	44750	44750	44750	0
265	20231218	160000	24101091200	44750	44750	44750	44750	0
266	20231218	155900	24101091200	44750	44750	44750	44750	0
267	20231218	155800	24101091200	44750	44750	44750	44750	0
268	20231218	155700	24101091200	44750	44750	44750	44750	0
269	20231218	155600	24101091200	44750	44750	44750	44750	0
270	20231218	155500	24101091200	44750	44750	44750	44750	0
271	20231218	155400	24101091200	44750	44750	44750	44750	0
272	20231218	155300	24101091200	44750	44750	44750	44750	40875
273	20231218	155200	24101091200	44750	44750	44750	44750	0
274	20231218	155100	24101091200	44750	44750	44750	44750	0
275	20231218	155000	24101091200	44750	44750	44750	44750	0
276	20231218	154900	24101091200	44750	44750	44750	44750	0
277	20231218	154800	24101091200	44750	44750	44750	44750	0
278	20231218	154700	24101091200	44750	44750	44750	44750	0
279	20231218	154600	24101091200	44750	44750	44750	44750	0
280	20231218	154500	24101091200	44750	44750	44750	44750	0
281	20231218	154400	24101091200	44750	44750	44750	44750	0
282	20231218	154300	24101091200	44750	44750	44750	44750	0
283	20231218	154200	24101091200	44750	44750	44750	44750	0
284	20231218	154100	24101091200	44750	44750	44750	44750	0
285	20231218	154000	24101091200	44750	44750	44750	44750	0
286	20231218	153900	24101091200	44750	44750	44750	44750	0
287	20231218	153800	24101091200	44750	44750	44750	44750	0
288	20231218	153700	24101091200	44750	44750	44750	44750	0
289	20231218	153600	24101091200	44750	44750	44750	44750	0
290	20231218	153500	24101091200	44750	44750	44750	44750	0
291	20231218	153400	24101091200	44750	44750	44750	44750	0
292	20231218	153300	24101091200	44750	44750	44750	44750	0
293	20231218	153200	24101091200	44750	44750	44750	44750	0
294	20231218	153100	24101091200	44750	44750	44750	44750	0
295	20231218	153000	24101091200	44750	44750	44750	44750	40875
296	20231218	152900	22271934950	44350	44350	44350	44350	0
297	20231218	152800	22271934950	44350	44350	44350	44350	0
298	20231218	152700	22271934950	44350	44350	44350	44350	0
299	20231218	152600	22271934950	44350	44350	44350	44350	0
300	20231218	152500	22271934950	44350	44350	44350	44350	0
301	20231218	152400	22271934950	44350	44350	44350	44350	0
302	20231218	152300	22271934950	44350	44350	44350	44350	0
303	20231218	152200	22271934950	44350	44350	44350	44350	0
304	20231218	152100	22271934950	44350	44350	44350	44350	0
305	20231218	152000	22271934950	44350	44350	44350	44350	0
306	20231218	151900	22271934950	44350	44550	44550	44350	1265
307	20231218	151800	22215737500	44550	44550	44600	44500	2289
308	20231218	151700	22113776200	44550	44600	44600	44550	873
309	20231218	151600	22074872450	44600	44550	44650	44500	1946
310	20231218	151500	21988093250	44550	44550	44550	44500	450
311	20231218	151400	21968050650	44550	44500	44550	44500	574
312	20231218	151300	21942484450	44550	44650	44700	44500	2655
313	20231218	151200	21824059950	44650	44650	44700	44600	1545
314	20231218	151100	21755081900	44650	44600	44700	44600	779
315	20231218	151000	21720300600	44600	44550	44650	44500	1653
316	20231218	150900	21646560450	44550	44500	44550	44450	962
317	20231218	150800	21603726250	44500	44350	44500	44350	2881
318	20231218	150700	21475709550	44400	44350	44400	44350	204
319	20231218	150600	21466658500	44350	44300	44400	44200	195
320	20231218	150500	21458017950	44250	44300	44350	44250	3532
321	20231218	150400	21301576450	44300	44350	44350	44300	608
322	20231218	150300	21274639000	44300	44300	44350	44300	1338
323	20231218	150200	21215320500	44300	44300	44300	44250	1612
324	20231218	150100	21143910900	44300	44350	44350	44300	1717
325	20231218	150000	21067803850	44350	44400	44450	44350	1392
326	20231218	145900	21006006300	44400	44450	44500	44400	1410
327	20231218	145800	20943336600	44450	44500	44500	44450	1444
328	20231218	145700	20879142150	44450	44450	44500	44450	511
329	20231218	145600	20856424850	44450	44500	44500	44450	400
330	20231218	145500	20838643550	44450	44450	44500	44450	683
331	20231218	145400	20808278200	44450	44450	44450	44450	316
332	20231218	145300	20794232000	44450	44450	44500	44400	625
333	20231218	145200	20766451900	44450	44450	44500	44400	1719
334	20231218	145100	20690033950	44450	44550	44550	44450	3102
335	20231218	145000	20551974450	44550	44550	44600	44550	1496
336	20231218	144900	20485326950	44550	44550	44600	44550	1038
337	20231218	144800	20439077200	44550	44550	44600	44550	530
338	20231218	144700	20415465650	44550	44600	44650	44550	1026
339	20231218	144600	20369701050	44600	44650	44700	44600	2780
340	20231218	144500	20245582650	44650	44700	44750	44650	2430
341	20231218	144400	20136969950	44750	44750	44750	44700	732
342	20231218	144300	20104241000	44750	44700	44750	44650	1307
343	20231218	144200	20045831800	44650	44650	44700	44650	586
344	20231218	144100	20019651300	44700	44650	44700	44650	765
345	20231218	144000	19985475850	44650	44700	44700	44650	564
346	20231218	143900	19960278700	44650	44650	44700	44650	492
347	20231218	143800	19938296850	44700	44650	44700	44650	992
348	20231218	143700	19893969200	44650	44650	44700	44650	638
349	20231218	143600	19865470150	44700	44650	44700	44650	792
350	20231218	143500	19830084700	44650	44700	44700	44650	456
351	20231218	143400	19809715000	44650	44650	44700	44650	515
352	20231218	143300	19786713100	44650	44650	44700	44650	733
353	20231218	143200	19753968100	44650	44650	44700	44650	519
354	20231218	143100	19730784250	44650	44650	44700	44650	636
355	20231218	143000	19702373450	44650	44700	44700	44650	735
356	20231218	142900	19669539300	44650	44650	44700	44650	394
357	20231218	142800	19651941650	44650	44600	44700	44600	354
358	20231218	142700	19636133650	44600	44600	44650	44600	1910
359	20231218	142600	19550868400	44600	44650	44700	44600	2450
360	20231218	142500	19441472600	44700	44700	44700	44650	582
361	20231218	142400	19415470200	44700	44650	44700	44600	1220
362	20231218	142300	19361005150	44650	44600	44650	44600	434
363	20231218	142200	19341642000	44600	44600	44650	44600	644
364	20231218	142100	19312902100	44600	44650	44650	44600	831
365	20231218	142000	19275818350	44650	44600	44650	44600	478
366	20231218	141900	19254487950	44650	44650	44650	44600	619
367	20231218	141800	19226865350	44600	44600	44650	44600	490
368	20231218	141700	19205002400	44600	44600	44650	44600	531
369	20231218	141600	19181307600	44600	44600	44650	44600	409
370	20231218	141500	19163061950	44650	44600	44650	44600	640
371	20231218	141400	19134516250	44600	44600	44700	44600	2080
372	20231218	141300	19041642600	44600	44500	44650	44500	1362
373	20231218	141200	18980944450	44500	44550	44550	44500	449
374	20231218	141100	18960954450	44500	44550	44550	44500	598
375	20231218	141000	18934330850	44500	44500	44550	44500	358
376	20231218	140900	18918396700	44500	44500	44550	44500	435
377	20231218	140800	18899035000	44550	44500	44550	44500	470
378	20231218	140700	18878112400	44500	44500	44550	44500	697
379	20231218	140600	18847093500	44500	44550	44550	44500	370
380	20231218	140500	18830621000	44500	44550	44600	44500	1770
381	20231218	140400	18751788500	44550	44550	44600	44550	252
382	20231218	140300	18740560200	44600	44650	44700	44550	3101
383	20231218	140200	18602138750	44650	44650	44700	44650	413
384	20231218	140100	18583695500	44650	44650	44700	44650	1249
385	20231218	140000	18527924050	44700	44650	44700	44650	655
386	20231218	135900	18498664400	44650	44650	44700	44650	559
387	20231218	135800	18473700500	44650	44700	44700	44650	329
388	20231218	135700	18459002000	44650	44650	44700	44600	2395
389	20231218	135600	18352079500	44650	44600	44650	44600	494
390	20231218	135500	18330039750	44600	44650	44650	44600	556
391	20231218	135400	18305226850	44600	44650	44650	44600	514
392	20231218	135300	18282293750	44600	44650	44650	44600	575
393	20231218	135200	18256641350	44650	44600	44650	44600	762
394	20231218	135100	18222639900	44600	44600	44650	44600	313
395	20231218	135000	18208676950	44600	44650	44650	44600	376
396	20231218	134900	18191905800	44600	44600	44650	44600	540
397	20231218	134800	18167812150	44600	44650	44700	44600	1092
398	20231218	134700	18119047100	44650	44550	44700	44550	2554
399	20231218	134600	18005066450	44550	44600	44600	44550	627
400	20231218	134500	17977122150	44550	44550	44600	44550	379
401	20231218	134400	17960230700	44550	44600	44650	44550	1959
402	20231218	134300	17872867400	44600	44600	44600	44550	574
403	20231218	134200	17847285350	44600	44550	44600	44550	307
404	20231218	134100	17833605250	44550	44500	44600	44500	1031
405	20231218	134000	17787683450	44500	44500	44550	44500	386
406	20231218	133900	17770504200	44550	44500	44550	44500	453
407	20231218	133800	17750341200	44500	44450	44500	44450	583
408	20231218	133700	17724414150	44450	44500	44500	44450	500
409	20231218	133600	17702183550	44500	44400	44500	44400	346
410	20231218	133500	17686804100	44450	44400	44450	44400	449
411	20231218	133400	17666860950	44400	44450	44450	44400	323
412	20231218	133300	17652517600	44400	44350	44450	44350	401
413	20231218	133200	17634715600	44350	44400	44400	44350	402
414	20231218	133100	17616883000	44400	44450	44500	44350	474
415	20231218	133000	17595840000	44450	44350	44450	44350	545
416	20231218	132900	17571655650	44350	44350	44400	44350	411
417	20231218	132800	17553418850	44350	44350	44400	44300	654
418	20231218	132700	17524424000	44350	44300	44400	44300	523
419	20231218	132600	17501237900	44350	44350	44400	44300	894
420	20231218	132500	17461585950	44350	44350	44400	44350	676
421	20231218	132400	17431597300	44350	44350	44400	44350	338
422	20231218	132300	17416606400	44350	44350	44400	44350	162
423	20231218	132200	17409421600	44350	44350	44400	44350	537
424	20231218	132100	17385593600	44350	44350	44400	44350	365
425	20231218	132000	17369404800	44350	44400	44400	44350	244
426	20231218	131900	17358581900	44350	44350	44400	44350	499
427	20231218	131800	17336445250	44350	44400	44450	44350	340
428	20231218	131700	17321359250	44400	44400	44400	44400	332
429	20231218	131600	17306618450	44350	44400	44450	44350	585
430	20231218	131500	17280648800	44350	44400	44450	44350	1175
431	20231218	131400	17228494700	44400	44400	44450	44400	496
432	20231218	131300	17206460500	44400	44400	44450	44400	368
433	20231218	131200	17190120650	44400	44500	44500	44400	1350
434	20231218	131100	17130101650	44500	44500	44550	44500	449
435	20231218	131000	17110114650	44500	44500	44550	44500	366
436	20231218	130900	17093826950	44500	44550	44550	44500	386
437	20231218	130800	17076643950	44500	44500	44550	44500	200
438	20231218	130700	17067743900	44500	44500	44550	44500	144
439	20231218	130600	17061332400	44500	44500	44550	44500	383
440	20231218	130500	17044281250	44500	44550	44550	44500	239
441	20231218	130400	17033645000	44550	44500	44550	44500	120
442	20231218	130300	17028303150	44550	44500	44550	44500	760
443	20231218	130200	16994476550	44500	44500	44550	44500	276
444	20231218	130100	16982193950	44550	44500	44550	44500	57
445	20231218	130000	16979657400	44500	44450	44550	44450	218
446	20231218	125900	16969962600	44450	44450	44550	44450	220
447	20231218	125800	16960182500	44400	44450	44550	44400	1238
448	20231218	125700	16905152150	44450	44500	44500	44450	341
449	20231218	125600	16889986850	44450	44450	44500	44450	550
450	20231218	125500	16865528800	44450	44450	44500	44450	199
451	20231218	125400	16856677200	44450	44450	44500	44450	247
452	20231218	125300	16845695950	44450	44450	44500	44450	184
453	20231218	125200	16837516100	44500	44600	44650	44400	1593
454	20231218	125100	16766599450	44600	44550	44600	44500	649
455	20231218	125000	16737669650	44550	44500	44550	44500	169
456	20231218	124900	16730147650	44500	44500	44550	44500	228
457	20231218	124800	16719995150	44500	44600	44650	44500	886
458	20231218	124700	16680505600	44600	44500	44600	44500	459
459	20231218	124600	16660048700	44550	44500	44550	44500	204
460	20231218	124500	16650968050	44500	44500	44550	44500	454
461	20231218	124400	16630747800	44500	44500	44600	44500	202
462	20231218	124300	16621749800	44600	44550	44600	44500	867
463	20231218	124200	16583144850	44600	44550	44600	44550	164
464	20231218	124100	16575836400	44550	44550	44600	44500	452
465	20231218	124000	16555693950	44550	44500	44550	44500	239
466	20231218	123900	16545054750	44550	44550	44550	44500	367
467	20231218	123800	16528709800	44500	44500	44550	44500	283
468	20231218	123700	16516112700	44500	44550	44550	44500	181
469	20231218	123600	16508057250	44600	44500	44600	44450	1427
470	20231218	123500	16444565450	44450	44450	44500	44450	272
471	20231218	123400	16432473000	44450	44600	44600	44450	549
472	20231218	123300	16408018000	44550	44550	44600	44550	411
473	20231218	123200	16389695000	44600	44600	44600	44550	211
474	20231218	123100	16380292850	44600	44550	44600	44550	149
475	20231218	123000	16373654350	44550	44650	44650	44550	830
476	20231218	122900	16336664450	44600	44650	44700	44600	1163
477	20231218	122800	16284757000	44650	44650	44700	44650	410
478	20231218	122700	16266443100	44650	44650	44700	44650	195
479	20231218	122600	16257736300	44650	44700	44700	44650	451
480	20231218	122500	16237598550	44700	44700	44700	44650	384
481	20231218	122400	16220445650	44650	44650	44700	44650	208
482	20231218	122300	16211157650	44650	44650	44700	44650	748
483	20231218	122200	16177757150	44700	44700	44700	44650	380
484	20231218	122100	16160782550	44650	44700	44700	44650	115
485	20231218	122000	16155647750	44700	44650	44700	44650	411
486	20231218	121900	16137280100	44700	44700	44700	44650	282
487	20231218	121800	16124681200	44700	44650	44700	44650	752
488	20231218	121700	16091077450	44700	44600	44750	44600	226
489	20231218	121600	16080985300	44650	44650	44700	44550	521
490	20231218	121500	16057726550	44650	44550	44650	44550	299
491	20231218	121400	16044397950	44550	44450	44700	44450	279
492	20231218	121300	16031958250	44450	44650	44650	44450	1333
493	20231218	121200	15972486350	44650	44700	44700	44650	253
494	20231218	121100	15961186600	44650	44700	44700	44650	229
495	20231218	121000	15950951700	44700	44650	44700	44650	390
496	20231218	120900	15933529600	44650	44700	44750	44650	428
497	20231218	120800	15914397700	44700	44650	44750	44650	846
498	20231218	120700	15876614550	44600	44600	44650	44600	141
499	20231218	120600	15870325150	44600	44600	44650	44600	249
500	20231218	120500	15859213100	44650	44600	44650	44550	519
501	20231218	120400	15836067350	44600	44700	44700	44600	521
502	20231218	120300	15812799800	44650	44550	44650	44550	1733
503	20231218	120200	15735494400	44650	44550	44650	44450	967
504	20231218	120100	15692408400	44450	44500	44550	44450	590
505	20231218	120000	15666156000	44500	44450	44500	44450	442
506	20231218	115900	15646495450	44450	44550	44550	44450	930
507	20231218	115800	15605112200	44550	44500	44550	44500	338
508	20231218	115700	15590062450	44500	44450	44550	44450	515
509	20231218	115600	15567152050	44450	44450	44500	44450	511
510	20231218	115500	15544430200	44500	44450	44550	44450	710
511	20231218	115400	15512836050	44450	44400	44500	44400	378
512	20231218	115300	15496037450	44400	44500	44550	44400	394
513	20231218	115200	15478527300	44450	44400	44500	44400	369
514	20231218	115100	15462116400	44400	44500	44500	44400	576
515	20231218	115000	15436519100	44500	44500	44500	44400	374
516	20231218	114900	15419888500	44450	44400	44550	44400	363
517	20231218	114800	15403751900	44400	44400	44450	44400	275
518	20231218	114700	15391540050	44400	44400	44500	44350	1074
519	20231218	114600	15343831700	44400	44400	44450	44400	351
520	20231218	114500	15328237900	44400	44350	44400	44350	387
521	20231218	114400	15311065850	44400	44400	44400	44350	629
522	20231218	114300	15283147350	44400	44350	44400	44350	168
523	20231218	114200	15275695100	44350	44350	44400	44350	316
524	20231218	114100	15261678500	44350	44350	44350	44300	903
525	20231218	114000	15221642800	44350	44350	44350	44300	376
526	20231218	113900	15204984250	44300	44350	44350	44300	299
527	20231218	113800	15191729350	44300	44350	44400	44300	735
528	20231218	113700	15159130600	44350	44400	44400	44350	455
529	20231218	113600	15138947400	44400	44400	44500	44350	1108
530	20231218	113500	15089748700	44450	44450	44550	44450	1507
531	20231218	113400	15022736000	44500	44450	44500	44450	265
532	20231218	113300	15010954600	44450	44450	44500	44450	533
533	20231218	113200	14987251000	44500	44500	44500	44450	264
534	20231218	113100	14975513900	44500	44500	44550	44450	431
535	20231218	113000	14956341550	44500	44500	44550	44450	415
536	20231218	112900	14937875800	44500	44550	44550	44500	344
537	20231218	112800	14922565350	44550	44450	44550	44450	633
538	20231218	112700	14894400750	44450	44500	44600	44450	1779
539	20231218	112600	14815194700	44500	44500	44550	44500	542
540	20231218	112500	14791059800	44500	44550	44600	44500	720
541	20231218	112400	14758985900	44550	44550	44600	44500	896
542	20231218	112300	14719044750	44500	44550	44600	44500	2299
543	20231218	112200	14616624250	44550	44600	44600	44550	538
544	20231218	112100	14592638850	44600	44550	44600	44550	155
545	20231218	112000	14585732600	44550	44550	44600	44500	591
546	20231218	111900	14559403250	44500	44450	44550	44450	521
547	20231218	111800	14536208600	44500	44500	44500	44450	789
548	20231218	111700	14501108850	44450	44450	44550	44450	437
549	20231218	111600	14481668650	44500	44400	44500	44400	1975
550	20231218	111500	14393878450	44400	44450	44500	44400	585
551	20231218	111400	14367882250	44400	44400	44450	44400	586
552	20231218	111300	14341839900	44400	44400	44450	44400	453
553	20231218	111200	14321715950	44400	44350	44450	44300	1595
554	20231218	111100	14250939750	44400	44300	44400	44300	1235
555	20231218	111000	14196176650	44300	44300	44350	44300	349
556	20231218	110900	14180714250	44300	44300	44350	44300	593
557	20231218	110800	14154424550	44250	44300	44350	44250	442
558	20231218	110700	14134849450	44300	44300	44300	44250	355
559	20231218	110600	14119133950	44250	44250	44300	44250	394
560	20231218	110500	14101690150	44250	44350	44350	44250	408
561	20231218	110400	14083626750	44300	44300	44350	44250	601
562	20231218	110300	14057014150	44250	44300	44300	44250	724
563	20231218	110200	14024948000	44300	44300	44350	44250	744
564	20231218	110100	13991993950	44300	44300	44350	44250	1084
565	20231218	110000	13943983650	44300	44250	44400	44200	1418
566	20231218	105900	13881174400	44200	44200	44250	44200	349
567	20231218	105800	13865746950	44200	44200	44300	44150	803
568	20231218	105700	13830233700	44200	44200	44250	44200	263
569	20231218	105600	13818608300	44200	44200	44250	44150	395
570	20231218	105500	13801150550	44200	44150	44250	44150	307
571	20231218	105400	13787584300	44150	44100	44200	44100	410
572	20231218	105300	13769487650	44100	44050	44150	44050	301
573	20231218	105200	13756218800	44050	44050	44100	44050	344
574	20231218	105100	13741059200	44050	44100	44200	44050	1143
575	20231218	105000	13690648050	44100	44150	44200	44100	507
576	20231218	104900	13668260450	44150	44250	44250	44150	647
577	20231218	104800	13639692650	44150	44200	44300	44150	1644
578	20231218	104700	13566997200	44250	44200	44300	44200	536
579	20231218	104600	13543288700	44200	44200	44250	44200	565
580	20231218	104500	13518295500	44200	44250	44300	44200	1320
581	20231218	104400	13459882550	44250	44250	44300	44250	353
582	20231218	104300	13444254150	44250	44250	44300	44250	205
583	20231218	104200	13435180150	44250	44300	44350	44250	413
584	20231218	104100	13416891650	44300	44300	44350	44300	534
585	20231218	104000	13393226700	44350	44350	44350	44300	499
586	20231218	103900	13371107700	44300	44250	44350	44250	293
587	20231218	103800	13358126600	44300	44250	44300	44250	199
588	20231218	103700	13349317650	44350	44200	44350	44200	706
589	20231218	103600	13318072200	44200	44200	44250	44150	428
590	20231218	103500	13299150250	44150	44200	44250	44150	686
591	20231218	103400	13268830800	44150	44150	44200	44150	364
592	20231218	103300	13252749200	44150	44200	44200	44150	286
593	20231218	103200	13240112950	44200	44200	44200	44150	261
594	20231218	103100	13228583850	44150	44200	44200	44150	220
595	20231218	103000	13218865950	44200	44250	44250	44150	766
596	20231218	102900	13185009500	44200	44150	44250	44150	337
597	20231218	102800	13170116100	44200	44150	44250	44150	1117
598	20231218	102700	13120731150	44150	44150	44200	44150	386
599	20231218	102600	13103686250	44200	44200	44200	44150	652
600	20231218	102500	13074877950	44200	44250	44250	44200	746
601	20231218	102400	13041893450	44250	44200	44250	44200	319
602	20231218	102300	13027780750	44200	44200	44250	44200	468
603	20231218	102200	13007083700	44200	44250	44300	44200	690
604	20231218	102100	12976552850	44250	44300	44300	44250	190
605	20231218	102000	12968141950	44250	44250	44300	44250	808
606	20231218	101900	12932375750	44250	44150	44300	44100	564
607	20231218	101800	12907473200	44150	44100	44150	44100	165
608	20231218	101700	12900195300	44100	44100	44100	44100	347
609	20231218	101600	12884892600	44100	44000	44150	44000	405
610	20231218	101500	12867040850	44000	44050	44100	44000	289
611	20231218	101400	12854314750	44050	44050	44050	44050	356
612	20231218	101300	12838632950	44050	44100	44100	44050	186
613	20231218	101200	12830437500	44100	44000	44100	44000	355
614	20231218	101100	12814802900	44000	44000	44050	44000	161
615	20231218	101000	12807715050	44000	44050	44150	44000	1018
616	20231218	100900	12762827900	44050	44050	44100	43950	296
617	20231218	100800	12749802100	44050	43900	44050	43850	717
618	20231218	100700	12718311200	43900	43950	44050	43900	1770
619	20231218	100600	12640542450	43950	44050	44150	43800	1576
620	20231218	100500	12571270450	44050	44000	44100	44000	468
621	20231218	100400	12550634850	44000	44050	44250	44000	538
622	20231218	100300	12526911500	44050	44150	44200	44050	350
623	20231218	100200	12511474250	44150	44100	44150	44100	235
624	20231218	100100	12501108950	44100	44000	44200	43950	179
625	20231218	100000	12493224050	44000	43850	44100	43800	768
626	20231218	095900	12459393050	43800	43800	43900	43800	932
627	20231218	095800	12418523800	43850	43950	44000	43750	4073
628	20231218	095700	12239839650	44000	43950	44000	43950	389
629	20231218	095600	12222742600	43950	44100	44100	43950	3311
630	20231218	095500	12076950800	44150	44100	44150	44100	1082
631	20231218	095400	12029206650	44100	44300	44300	44100	1346
632	20231218	095300	11969733900	44250	44250	44300	44200	788
633	20231218	095200	11934872600	44300	44250	44350	44250	1156
634	20231218	095100	11883660700	44250	44400	44500	44250	1007
635	20231218	095000	11839009600	44400	44450	44500	44400	971
636	20231218	094900	11795853750	44450	44600	44600	44450	1751
637	20231218	094800	11717885350	44600	44650	44650	44600	117
638	20231218	094700	11712665850	44650	44550	44750	44550	595
639	20231218	094600	11686104600	44550	44650	44650	44550	783
640	20231218	094500	11651184100	44650	44550	44700	44500	437
641	20231218	094400	11631683450	44550	44550	44550	44500	579
642	20231218	094300	11605897050	44500	44650	44700	44500	2185
643	20231218	094200	11508431400	44700	44700	44750	44650	1086
644	20231218	094100	11459885000	44700	44650	44750	44600	772
645	20231218	094000	11425389300	44650	44600	44700	44600	731
646	20231218	093900	11392761300	44600	44650	44700	44600	609
647	20231218	093800	11365579550	44700	44700	44700	44600	609
648	20231218	093700	11338385800	44700	44550	44700	44550	674
649	20231218	093600	11308331850	44500	44500	44550	44500	186
650	20231218	093500	11300050350	44500	44600	44800	44500	1531
651	20231218	093400	11231753800	44500	44450	44600	44450	965
652	20231218	093300	11188814250	44450	44550	44600	44400	2032
653	20231218	093200	11098403850	44550	44600	44650	44550	985
654	20231218	093100	11054482100	44600	44650	44650	44600	745
655	20231218	093000	11021235250	44700	44850	44900	44650	1870
656	20231218	092900	10937518400	44850	44850	44900	44800	925
657	20231218	092800	10896020150	44800	44750	44900	44750	1094
658	20231218	092700	10846949850	44750	44850	44950	44750	1745
659	20231218	092600	10768685250	44850	44750	44900	44700	617
660	20231218	092500	10741057300	44700	44700	44750	44700	261
661	20231218	092400	10729386150	44700	44900	44900	44600	2189
662	20231218	092300	10631485550	44900	45000	45050	44800	1858
663	20231218	092200	10547991850	45000	44900	45100	44850	6332
664	20231218	092100	10263107950	44900	44850	44900	44750	2365
665	20231218	092000	10157145350	44850	44900	44950	44700	3860
666	20231218	091900	9984084700	44900	44750	44900	44700	2429
667	20231218	091800	9875258700	44700	44650	44700	44500	4474
668	20231218	091700	9675547000	44600	44250	44650	44250	2067
669	20231218	091600	9583407800	44250	44250	44450	44150	1021
670	20231218	091500	9538212100	44250	44450	44450	44150	1592
671	20231218	091400	9467801800	44450	44450	44500	44350	1964
672	20231218	091300	9380527700	44450	44150	44450	44100	2956
673	20231218	091200	9249610200	44150	43950	44150	43950	1345
674	20231218	091100	9190415000	43950	44000	44100	43900	2627
675	20231218	091000	9074898850	43950	44000	44200	43900	2130
676	20231218	090900	8981234300	44050	43900	44250	43800	4833
677	20231218	090800	8768280500	43850	43750	43950	43650	3750
678	20231218	090700	8604236100	43700	44050	44050	43700	10902
679	20231218	090600	8125699900	44100	44050	44250	44050	3337
680	20231218	090500	7978506550	44050	44350	44350	44000	5845
681	20231218	090400	7720968600	44450	44850	44850	43750	16615
682	20231218	090300	6983197950	44850	45000	45150	44650	22675
683	20231218	090200	5966005200	45000	45450	45800	44950	35710
684	20231218	090100	4353512650	45500	46250	46250	45100	26170
685	20231218	090000	3163274300	46100	46100	47250	45550	68203