KissMeData/035720/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	191700	72575115300	53900	53900	53900	53900	76729
3	20231218	191600	72575115300	53900	53900	53900	53900	0
4	20231218	191500	72575115300	53900	53900	53900	53900	0
5	20231218	191400	72575115300	53900	53900	53900	53900	0
6	20231218	191300	72575115300	53900	53900	53900	53900	0
7	20231218	191200	72575115300	53900	53900	53900	53900	0
8	20231218	191100	72575115300	53900	53900	53900	53900	0
9	20231218	191000	72575115300	53900	53900	53900	53900	0
10	20231218	190900	72575115300	53900	53900	53900	53900	0
11	20231218	190800	72575115300	53900	53900	53900	53900	0
12	20231218	190700	72575115300	53900	53900	53900	53900	0
13	20231218	190600	72575115300	53900	53900	53900	53900	0
14	20231218	190500	72575115300	53900	53900	53900	53900	0
15	20231218	190400	72575115300	53900	53900	53900	53900	0
16	20231218	190300	72575115300	53900	53900	53900	53900	0
17	20231218	190200	72575115300	53900	53900	53900	53900	0
18	20231218	190100	72575115300	53900	53900	53900	53900	0
19	20231218	190000	72575115300	53900	53900	53900	53900	0
20	20231218	185900	72575115300	53900	53900	53900	53900	0
21	20231218	185800	72575115300	53900	53900	53900	53900	0
22	20231218	185700	72575115300	53900	53900	53900	53900	0
23	20231218	185600	72575115300	53900	53900	53900	53900	0
24	20231218	185500	72575115300	53900	53900	53900	53900	0
25	20231218	185400	72575115300	53900	53900	53900	53900	0
26	20231218	185300	72575115300	53900	53900	53900	53900	0
27	20231218	185200	72575115300	53900	53900	53900	53900	0
28	20231218	185100	72575115300	53900	53900	53900	53900	0
29	20231218	185000	72575115300	53900	53900	53900	53900	0
30	20231218	184900	72575115300	53900	53900	53900	53900	0
31	20231218	184800	72575115300	53900	53900	53900	53900	0
32	20231218	184700	72575115300	53900	53900	53900	53900	76729
33	20231218	184600	72575115300	53900	53900	53900	53900	0
34	20231218	184500	72575115300	53900	53900	53900	53900	0
35	20231218	184400	72575115300	53900	53900	53900	53900	0
36	20231218	184300	72575115300	53900	53900	53900	53900	0
37	20231218	184200	72575115300	53900	53900	53900	53900	0
38	20231218	184100	72575115300	53900	53900	53900	53900	0
39	20231218	184000	72575115300	53900	53900	53900	53900	0
40	20231218	183900	72575115300	53900	53900	53900	53900	0
41	20231218	183800	72575115300	53900	53900	53900	53900	0
42	20231218	183700	72575115300	53900	53900	53900	53900	0
43	20231218	183600	72575115300	53900	53900	53900	53900	0
44	20231218	183500	72575115300	53900	53900	53900	53900	0
45	20231218	183400	72575115300	53900	53900	53900	53900	0
46	20231218	183300	72575115300	53900	53900	53900	53900	0
47	20231218	183200	72575115300	53900	53900	53900	53900	0
48	20231218	183100	72575115300	53900	53900	53900	53900	0
49	20231218	183000	72575115300	53900	53900	53900	53900	0
50	20231218	182900	72575115300	53900	53900	53900	53900	0
51	20231218	182800	72575115300	53900	53900	53900	53900	0
52	20231218	182700	72575115300	53900	53900	53900	53900	0
53	20231218	182600	72575115300	53900	53900	53900	53900	0
54	20231218	182500	72575115300	53900	53900	53900	53900	0
55	20231218	182400	72575115300	53900	53900	53900	53900	0
56	20231218	182300	72575115300	53900	53900	53900	53900	0
57	20231218	182200	72575115300	53900	53900	53900	53900	0
58	20231218	182100	72575115300	53900	53900	53900	53900	0
59	20231218	182000	72575115300	53900	53900	53900	53900	0
60	20231218	181900	72575115300	53900	53900	53900	53900	0
61	20231218	181800	72575115300	53900	53900	53900	53900	0
62	20231218	181700	72575115300	53900	53900	53900	53900	76729
63	20231218	181600	72575115300	53900	53900	53900	53900	0
64	20231218	181500	72575115300	53900	53900	53900	53900	0
65	20231218	181400	72575115300	53900	53900	53900	53900	0
66	20231218	181300	72575115300	53900	53900	53900	53900	0
67	20231218	181200	72575115300	53900	53900	53900	53900	0
68	20231218	181100	72575115300	53900	53900	53900	53900	0
69	20231218	181000	72575115300	53900	53900	53900	53900	0
70	20231218	180900	72575115300	53900	53900	53900	53900	0
71	20231218	180800	72575115300	53900	53900	53900	53900	0
72	20231218	180700	72575115300	53900	53900	53900	53900	0
73	20231218	180600	72575115300	53900	53900	53900	53900	0
74	20231218	180500	72575115300	53900	53900	53900	53900	0
75	20231218	180400	72575115300	53900	53900	53900	53900	0
76	20231218	180300	72575115300	53900	53900	53900	53900	0
77	20231218	180200	72575115300	53900	53900	53900	53900	0
78	20231218	180100	72575115300	53900	53900	53900	53900	0
79	20231218	180000	72575115300	53900	53900	53900	53900	0
80	20231218	175900	72575115300	53900	53900	53900	53900	0
81	20231218	175800	72575115300	53900	53900	53900	53900	0
82	20231218	175700	72575115300	53900	53900	53900	53900	0
83	20231218	175600	72575115300	53900	53900	53900	53900	0
84	20231218	175500	72575115300	53900	53900	53900	53900	0
85	20231218	175400	72575115300	53900	53900	53900	53900	0
86	20231218	175300	72575115300	53900	53900	53900	53900	0
87	20231218	175200	72575115300	53900	53900	53900	53900	0
88	20231218	175100	72575115300	53900	53900	53900	53900	0
89	20231218	175000	72575115300	53900	53900	53900	53900	0
90	20231218	174900	72575115300	53900	53900	53900	53900	0
91	20231218	174800	72575115300	53900	53900	53900	53900	0
92	20231218	174700	72575115300	53900	53900	53900	53900	76729
93	20231218	174600	72575115300	53900	53900	53900	53900	0
94	20231218	174500	72575115300	53900	53900	53900	53900	0
95	20231218	174400	72575115300	53900	53900	53900	53900	0
96	20231218	174300	72575115300	53900	53900	53900	53900	0
97	20231218	174200	72575115300	53900	53900	53900	53900	0
98	20231218	174100	72575115300	53900	53900	53900	53900	0
99	20231218	174000	72575115300	53900	53900	53900	53900	0
100	20231218	173900	72575115300	53900	53900	53900	53900	0
101	20231218	173800	72575115300	53900	53900	53900	53900	0
102	20231218	173700	72575115300	53900	53900	53900	53900	0
103	20231218	173600	72575115300	53900	53900	53900	53900	0
104	20231218	173500	72575115300	53900	53900	53900	53900	0
105	20231218	173400	72575115300	53900	53900	53900	53900	0
106	20231218	173300	72575115300	53900	53900	53900	53900	0
107	20231218	173200	72575115300	53900	53900	53900	53900	0
108	20231218	173100	72575115300	53900	53900	53900	53900	0
109	20231218	173000	72575115300	53900	53900	53900	53900	0
110	20231218	172900	72575115300	53900	53900	53900	53900	0
111	20231218	172800	72575115300	53900	53900	53900	53900	0
112	20231218	172700	72575115300	53900	53900	53900	53900	0
113	20231218	172600	72575115300	53900	53900	53900	53900	0
114	20231218	172500	72575115300	53900	53900	53900	53900	0
115	20231218	172400	72575115300	53900	53900	53900	53900	0
116	20231218	172300	72575115300	53900	53900	53900	53900	0
117	20231218	172200	72575115300	53900	53900	53900	53900	0
118	20231218	172100	72575115300	53900	53900	53900	53900	0
119	20231218	172000	72575115300	53900	53900	53900	53900	0
120	20231218	171900	72575115300	53900	53900	53900	53900	0
121	20231218	171800	72575115300	53900	53900	53900	53900	0
122	20231218	171700	72575115300	53900	53900	53900	53900	76729
123	20231218	171600	72575115300	53900	53900	53900	53900	0
124	20231218	171500	72575115300	53900	53900	53900	53900	0
125	20231218	171400	72575115300	53900	53900	53900	53900	0
126	20231218	171300	72575115300	53900	53900	53900	53900	0
127	20231218	171200	72575115300	53900	53900	53900	53900	0
128	20231218	171100	72575115300	53900	53900	53900	53900	0
129	20231218	171000	72575115300	53900	53900	53900	53900	0
130	20231218	170900	72575115300	53900	53900	53900	53900	0
131	20231218	170800	72575115300	53900	53900	53900	53900	0
132	20231218	170700	72575115300	53900	53900	53900	53900	0
133	20231218	170600	72575115300	53900	53900	53900	53900	0
134	20231218	170500	72575115300	53900	53900	53900	53900	0
135	20231218	170400	72575115300	53900	53900	53900	53900	0
136	20231218	170300	72575115300	53900	53900	53900	53900	0
137	20231218	170200	72575115300	53900	53900	53900	53900	0
138	20231218	170100	72575115300	53900	53900	53900	53900	0
139	20231218	170000	72575115300	53900	53900	53900	53900	0
140	20231218	165900	72575115300	53900	53900	53900	53900	0
141	20231218	165800	72575115300	53900	53900	53900	53900	0
142	20231218	165700	72575115300	53900	53900	53900	53900	0
143	20231218	165600	72575115300	53900	53900	53900	53900	0
144	20231218	165500	72575115300	53900	53900	53900	53900	0
145	20231218	165400	72575115300	53900	53900	53900	53900	0
146	20231218	165300	72575115300	53900	53900	53900	53900	0
147	20231218	165200	72575115300	53900	53900	53900	53900	0
148	20231218	165100	72575115300	53900	53900	53900	53900	0
149	20231218	165000	72575115300	53900	53900	53900	53900	0
150	20231218	164900	72575115300	53900	53900	53900	53900	0
151	20231218	164800	72575115300	53900	53900	53900	53900	0
152	20231218	164700	72575115300	53900	53900	53900	53900	76729
153	20231218	164600	72575115300	53900	53900	53900	53900	0
154	20231218	164500	72575115300	53900	53900	53900	53900	0
155	20231218	164400	72575115300	53900	53900	53900	53900	0
156	20231218	164300	72575115300	53900	53900	53900	53900	0
157	20231218	164200	72575115300	53900	53900	53900	53900	0
158	20231218	164100	72575115300	53900	53900	53900	53900	0
159	20231218	164000	72575115300	53900	53900	53900	53900	0
160	20231218	163900	72575115300	53900	53900	53900	53900	0
161	20231218	163800	72575115300	53900	53900	53900	53900	0
162	20231218	163700	72575115300	53900	53900	53900	53900	0
163	20231218	163600	72575115300	53900	53900	53900	53900	0
164	20231218	163500	72575115300	53900	53900	53900	53900	0
165	20231218	163400	72575115300	53900	53900	53900	53900	0
166	20231218	163300	72575115300	53900	53900	53900	53900	0
167	20231218	163200	72575115300	53900	53900	53900	53900	0
168	20231218	163100	72575115300	53900	53900	53900	53900	0
169	20231218	163000	72575115300	53900	53900	53900	53900	0
170	20231218	162900	72575115300	53900	53900	53900	53900	0
171	20231218	162800	72575115300	53900	53900	53900	53900	0
172	20231218	162700	72575115300	53900	53900	53900	53900	0
173	20231218	162600	72575115300	53900	53900	53900	53900	0
174	20231218	162500	72575115300	53900	53900	53900	53900	0
175	20231218	162400	72575115300	53900	53900	53900	53900	0
176	20231218	162300	72575115300	53900	53900	53900	53900	0
177	20231218	162200	72575115300	53900	53900	53900	53900	0
178	20231218	162100	72575115300	53900	53900	53900	53900	0
179	20231218	162000	72575115300	53900	53900	53900	53900	0
180	20231218	161900	72575115300	53900	53900	53900	53900	0
181	20231218	161800	72575115300	53900	53900	53900	53900	0
182	20231218	161700	72575115300	53900	53900	53900	53900	76729
183	20231218	161600	72575115300	53900	53900	53900	53900	0
184	20231218	161500	72575115300	53900	53900	53900	53900	0
185	20231218	161400	72575115300	53900	53900	53900	53900	0
186	20231218	161300	72575115300	53900	53900	53900	53900	0
187	20231218	161200	72575115300	53900	53900	53900	53900	0
188	20231218	161100	72575115300	53900	53900	53900	53900	0
189	20231218	161000	72575115300	53900	53900	53900	53900	0
190	20231218	160900	72575115300	53900	53900	53900	53900	0
191	20231218	160800	72575115300	53900	53900	53900	53900	0
192	20231218	160700	72575115300	53900	53900	53900	53900	0
193	20231218	160600	72575115300	53900	53900	53900	53900	0
194	20231218	160500	72575115300	53900	53900	53900	53900	0
195	20231218	160400	72575115300	53900	53900	53900	53900	0
196	20231218	160300	72575115300	53900	53900	53900	53900	0
197	20231218	160200	72575115300	53900	53900	53900	53900	0
198	20231218	160100	72575115300	53900	53900	53900	53900	0
199	20231218	160000	72575115300	53900	53900	53900	53900	0
200	20231218	155900	72575115300	53900	53900	53900	53900	0
201	20231218	155800	72575115300	53900	53900	53900	53900	0
202	20231218	155700	72575115300	53900	53900	53900	53900	0
203	20231218	155600	72575115300	53900	53900	53900	53900	0
204	20231218	155500	72575115300	53900	53900	53900	53900	0
205	20231218	155400	72575115300	53900	53900	53900	53900	0
206	20231218	155300	72575115300	53900	53900	53900	53900	0
207	20231218	155200	72575115300	53900	53900	53900	53900	0
208	20231218	155100	72575115300	53900	53900	53900	53900	0
209	20231218	155000	72575115300	53900	53900	53900	53900	0
210	20231218	154900	72575115300	53900	53900	53900	53900	0
211	20231218	154800	72575115300	53900	53900	53900	53900	0
212	20231218	154700	72575115300	53900	53900	53900	53900	76729
213	20231218	154600	72575115300	53900	53900	53900	53900	0
214	20231218	154500	72575115300	53900	53900	53900	53900	0
215	20231218	154400	72575115300	53900	53900	53900	53900	0
216	20231218	154300	72575115300	53900	53900	53900	53900	0
217	20231218	154200	72575115300	53900	53900	53900	53900	0
218	20231218	154100	72575115300	53900	53900	53900	53900	0
219	20231218	154000	72575115300	53900	53900	53900	53900	0
220	20231218	153900	72575115300	53900	53900	53900	53900	0
221	20231218	153800	72575115300	53900	53900	53900	53900	0
222	20231218	153700	72575115300	53900	53900	53900	53900	0
223	20231218	153600	72575115300	53900	53900	53900	53900	0
224	20231218	153500	72575115300	53900	53900	53900	53900	0
225	20231218	153400	72575115300	53900	53900	53900	53900	0
226	20231218	153300	72575115300	53900	53900	53900	53900	0
227	20231218	153200	72575115300	53900	53900	53900	53900	0
228	20231218	153100	72575115300	53900	53900	53900	53900	0
229	20231218	153000	72575115300	53900	53900	53900	53900	76729
230	20231218	152900	68439422200	53900	53900	53900	53900	0
231	20231218	152800	68439422200	53900	53900	53900	53900	0
232	20231218	152700	68439422200	53900	53900	53900	53900	0
233	20231218	152600	68439422200	53900	53900	53900	53900	0
234	20231218	152500	68439422200	53900	53900	53900	53900	0
235	20231218	152400	68439422200	53900	53900	53900	53900	0
236	20231218	152300	68439422200	53900	53900	53900	53900	0
237	20231218	152200	68439422200	53900	53900	53900	53900	0
238	20231218	152100	68439422200	53900	53900	53900	53900	0
239	20231218	152000	68439422200	53900	53900	53900	53900	0
240	20231218	151900	68439422200	53900	53800	53900	53700	14566
241	20231218	151800	67656747900	53800	53800	53800	53700	2577
242	20231218	151700	67518129800	53800	53800	53800	53700	6872
243	20231218	151600	67148466700	53800	53700	53800	53700	3081
244	20231218	151500	66982746400	53800	53800	53800	53700	14971
245	20231218	151400	66178654300	53700	53700	53800	53700	6285
246	20231218	151300	65840822900	53800	53800	53800	53700	1269
247	20231218	151200	65772569200	53800	53800	53800	53700	2265
248	20231218	151100	65650787900	53800	53700	53800	53700	2673
249	20231218	151000	65507185100	53800	53700	53800	53700	2768
250	20231218	150900	65358305500	53700	53700	53900	53700	9091
251	20231218	150800	64869273400	53800	53800	53900	53700	12852
252	20231218	150700	64177859500	53900	53900	53900	53800	2234
253	20231218	150600	64057637000	53900	53800	53900	53800	1653
254	20231218	150500	63968675000	53900	53900	53900	53800	988
255	20231218	150400	63915487700	53800	53900	53900	53800	1724
256	20231218	150300	63822689300	53900	53800	53900	53800	3726
257	20231218	150200	63622186300	53800	53900	53900	53800	4648
258	20231218	150100	63372038400	53800	53900	53900	53800	2453
259	20231218	150000	63239965300	53800	53800	53900	53800	2453
260	20231218	145900	63107934800	53800	53800	53900	53800	3981
261	20231218	145800	62893464800	53900	53900	53900	53800	1134
262	20231218	145700	62832413000	53900	53800	53900	53800	1429
263	20231218	145600	62755494000	53800	53800	53900	53800	2482
264	20231218	145500	62621943300	53800	53900	53900	53800	1421
265	20231218	145400	62545480000	53900	53900	53900	53800	990
266	20231218	145300	62492191400	53800	53800	53900	53800	1896
267	20231218	145200	62390158000	53800	53800	53900	53800	2018
268	20231218	145100	62281559400	53800	53800	53900	53800	12185
269	20231218	145000	61626001400	53800	53800	53900	53800	2518
270	20231218	144900	61490512800	53800	53900	53900	53800	1039
271	20231218	144800	61434596800	53800	53800	53900	53800	3266
272	20231218	144700	61258870200	53900	53800	53900	53800	1343
273	20231218	144600	61186584300	53800	53800	53900	53800	1171
274	20231218	144500	61123557000	53800	53800	53900	53800	760
275	20231218	144400	61082650400	53800	53800	53900	53800	1632
276	20231218	144300	60994829000	53800	53900	53900	53800	1511
277	20231218	144200	60913482200	53900	53800	53900	53800	1285
278	20231218	144100	60844279500	53800	53800	53900	53800	1773
279	20231218	144000	60748879900	53800	53800	53900	53800	1156
280	20231218	143900	60686666100	53800	53800	53900	53800	3012
281	20231218	143800	60524536100	53900	53800	53900	53800	1012
282	20231218	143700	60470072500	53800	53900	53900	53800	1649
283	20231218	143600	60381327800	53800	53900	53900	53800	1326
284	20231218	143500	60309955800	53900	53800	53900	53800	1775
285	20231218	143400	60214325900	53800	53800	53900	53800	1141
286	20231218	143300	60152918100	53800	53900	53900	53800	1378
287	20231218	143200	60078764700	53800	53900	53900	53800	1229
288	20231218	143100	60012588500	53900	53900	53900	53800	1559
289	20231218	143000	59928667100	53900	53800	53900	53800	1070
290	20231218	142900	59871034300	53900	53800	53900	53800	1169
291	20231218	142800	59808103900	53800	53800	53900	53800	486
292	20231218	142700	59781926500	53900	53900	53900	53800	6956
293	20231218	142600	59407035100	53800	53900	54000	53800	8158
294	20231218	142500	58967469400	54000	54000	54000	53900	1455
295	20231218	142400	58889005500	54000	53900	54000	53900	5445
296	20231218	142300	58595411600	54000	54000	54000	53900	1125
297	20231218	142200	58534730400	53900	53900	54000	53900	798
298	20231218	142100	58491689200	53900	54000	54000	53900	2519
299	20231218	142000	58355880000	53900	53900	54000	53900	495
300	20231218	141900	58329166000	53900	53900	54000	53900	970
301	20231218	141800	58276816900	54000	53900	54000	53900	907
302	20231218	141700	58227864900	53900	53900	54000	53900	1126
303	20231218	141600	58167095000	53900	54000	54000	53900	967
304	20231218	141500	58114934200	53900	53900	54000	53900	895
305	20231218	141400	58066623500	54000	54000	54000	53900	369
306	20231218	141300	58046699300	53900	54000	54000	53900	1454
307	20231218	141200	57968245700	54000	54000	54000	53900	1031
308	20231218	141100	57912608800	54000	54000	54000	53900	577
309	20231218	141000	57881479800	53900	53900	54000	53800	5935
310	20231218	140900	57561580900	53900	53900	53900	53800	1093
311	20231218	140800	57502690900	53900	53800	53900	53800	1044
312	20231218	140700	57446468200	53900	53900	53900	53800	1083
313	20231218	140600	57388141900	53800	53800	53900	53800	1385
314	20231218	140500	57313578700	53900	53800	53900	53800	1026
315	20231218	140400	57258341900	53800	53800	53900	53800	775
316	20231218	140300	57216601200	53900	53900	53900	53800	358
317	20231218	140200	57197316100	53900	53900	53900	53800	2705
318	20231218	140100	57051579200	53900	54000	54000	53800	4448
319	20231218	140000	56811810800	54000	53900	54000	53900	744
320	20231218	135900	56771686800	53900	53900	54000	53900	1204
321	20231218	135800	56706741200	53900	53800	54000	53800	1350
322	20231218	135700	56633969000	53800	53900	54000	53800	3180
323	20231218	135600	56462551400	53900	53900	54000	53800	2282
324	20231218	135500	56339607900	53900	53900	53900	53800	846
325	20231218	135400	56294015600	53900	54000	54000	53800	10615
326	20231218	135300	55721856000	54000	54000	54000	53900	880
327	20231218	135200	55674372700	54000	53900	54000	53900	1701
328	20231218	135100	55582543700	54000	54000	54000	53900	3532
329	20231218	135000	55391843100	54000	54000	54000	53900	1057
330	20231218	134900	55334777700	54000	54000	54000	53900	1457
331	20231218	134800	55256106200	54000	54000	54000	53900	849
332	20231218	134700	55210272500	54000	54000	54000	53900	750
333	20231218	134600	55169778500	53900	53900	54000	53900	1653
334	20231218	134500	55080531900	53900	54000	54000	53900	504
335	20231218	134400	55053323400	54000	53900	54000	53900	705
336	20231218	134300	55015282700	53900	53800	53900	53800	3461
337	20231218	134200	54828756300	53900	53900	53900	53800	711
338	20231218	134100	54790457600	53900	53900	53900	53800	1255
339	20231218	134000	54722841900	53900	53900	54000	53800	3201
340	20231218	133900	54550318600	53900	53900	53900	53800	1137
341	20231218	133800	54489041800	53900	53900	53900	53800	1817
342	20231218	133700	54391163700	53900	53900	53900	53800	718
343	20231218	133600	54352464000	53900	53900	53900	53800	2450
344	20231218	133500	54220585800	53900	53900	53900	53800	1004
345	20231218	133400	54166482000	53900	53900	53900	53800	590
346	20231218	133300	54134683000	53900	53900	53900	53800	2448
347	20231218	133200	54002784700	53900	53900	53900	53800	2733
348	20231218	133100	53855481300	53900	53900	54000	53800	7920
349	20231218	133000	53428422800	54000	54000	54000	53900	780
350	20231218	132900	53386327000	54000	54000	54000	53900	1855
351	20231218	132800	53286281300	54000	53900	54000	53800	2973
352	20231218	132700	53126063200	53900	53800	53900	53800	1486
353	20231218	132600	53046010500	53800	53900	53900	53800	1167
354	20231218	132500	52983160200	53900	53900	53900	53800	969
355	20231218	132400	52930970700	53900	53800	53900	53800	747
356	20231218	132300	52890732900	53900	53800	53900	53800	869
357	20231218	132200	52843934500	53900	53900	53900	53800	1343
358	20231218	132100	52771596600	53900	53900	53900	53800	687
359	20231218	132000	52734595900	53900	53900	53900	53800	661
360	20231218	131900	52698990500	53900	53900	53900	53800	1814
361	20231218	131800	52601247900	53900	53900	53900	53800	534
362	20231218	131700	52572487400	53900	53900	53900	53800	1258
363	20231218	131600	52504704300	53900	53800	53900	53800	5263
364	20231218	131500	52221098700	53900	53800	53900	53800	4643
365	20231218	131400	51970874300	53800	53900	53900	53800	1192
366	20231218	131300	51906686100	53800	53800	53900	53800	1287
367	20231218	131200	51837345300	53900	53800	53900	53800	398
368	20231218	131100	51815918300	53800	53900	53900	53800	2516
369	20231218	131000	51680543100	53800	53900	53900	53800	879
370	20231218	130900	51633201000	53900	53900	53900	53800	2253
371	20231218	130800	51511794800	53900	53900	53900	53800	633
372	20231218	130700	51477719500	53900	53900	53900	53800	763
373	20231218	130600	51436630800	53900	53800	53900	53800	587
374	20231218	130500	51405020500	53900	53900	53900	53800	530
375	20231218	130400	51376486900	53900	53900	53900	53800	1382
376	20231218	130300	51302089900	53900	53800	53900	53800	756
377	20231218	130200	51261403100	53900	53800	53900	53800	1404
378	20231218	130100	51185859500	53900	53900	53900	53800	1696
379	20231218	130000	51094508300	53800	53800	53900	53700	2449
380	20231218	125900	50962632000	53900	53700	53900	53700	2928
381	20231218	125800	50805018600	53800	53800	53800	53700	1454
382	20231218	125700	50726857200	53800	53800	53800	53700	4214
383	20231218	125600	50500212300	53800	53800	53900	53800	2358
384	20231218	125500	50373347100	53800	53900	53900	53800	4566
385	20231218	125400	50127683900	53800	53900	53900	53800	827
386	20231218	125300	50083142300	53900	53700	53900	53700	1955
387	20231218	125200	49977975700	53800	53800	53800	53700	4596
388	20231218	125100	49730770700	53800	53700	53800	53700	1575
389	20231218	125000	49646121900	53700	53800	53800	53700	3666
390	20231218	124900	49449144300	53700	53800	53800	53700	2006
391	20231218	124800	49341362500	53800	53700	53800	53700	9286
392	20231218	124700	48842651200	53700	53700	53800	53700	1412
393	20231218	124600	48766762200	53700	53700	53800	53700	1088
394	20231218	124500	48708309600	53800	53800	53800	53700	1845
395	20231218	124400	48609122200	53700	53700	53800	53700	3937
396	20231218	124300	48397658900	53700	53800	53800	53700	2303
397	20231218	124200	48273856400	53800	53700	53800	53700	2585
398	20231218	124100	48134865600	53800	53800	53800	53700	1269
399	20231218	124000	48066658700	53800	53800	53800	53700	3388
400	20231218	123900	47884658600	53800	53800	53800	53700	1306
401	20231218	123800	47814483400	53800	53800	53800	53700	2074
402	20231218	123700	47702949200	53800	53800	53800	53700	1225
403	20231218	123600	47637116500	53800	53800	53800	53700	1337
404	20231218	123500	47565274600	53800	53800	53800	53700	1911
405	20231218	123400	47462615400	53700	53800	53800	53700	2543
406	20231218	123300	47326019000	53700	53800	53800	53700	1548
407	20231218	123200	47242845000	53800	53800	53800	53700	1185
408	20231218	123100	47179155100	53700	53800	53800	53700	894
409	20231218	123000	47131098800	53800	53800	53800	53700	1525
410	20231218	122900	47049170000	53700	53700	53800	53700	1802
411	20231218	122800	46952338200	53700	53800	53800	53700	1605
412	20231218	122700	46866064000	53800	53800	53800	53700	1304
413	20231218	122600	46796009000	53800	53800	53800	53700	1120
414	20231218	122500	46735805600	53800	53800	53800	53700	2219
415	20231218	122400	46616505100	53700	53800	53800	53700	2749
416	20231218	122300	46468806700	53700	53800	53800	53700	2358
417	20231218	122200	46342048500	53800	53800	53800	53700	1038
418	20231218	122100	46286259800	53700	53800	53800	53700	1176
419	20231218	122000	46223074900	53700	53800	53800	53700	2869
420	20231218	121900	46068843300	53800	53800	53800	53700	3115
421	20231218	121800	45901343400	53700	53800	53800	53700	1446
422	20231218	121700	45823662600	53800	53800	53800	53700	593
423	20231218	121600	45791793400	53700	53800	53900	53700	31098
424	20231218	121500	44118684600	53800	53800	53900	53800	1358
425	20231218	121400	44045597200	53800	53900	53900	53800	1353
426	20231218	121300	43972776400	53900	53800	53900	53800	1302
427	20231218	121200	43902669900	53800	53800	53900	53800	1090
428	20231218	121100	43843986800	53900	53900	53900	53800	832
429	20231218	121000	43799184900	53900	53900	53900	53800	1355
430	20231218	120900	43726200400	53900	53900	53900	53800	1018
431	20231218	120800	43671416800	53800	53900	53900	53800	1452
432	20231218	120700	43593234100	53800	53900	54000	53800	5150
433	20231218	120600	43315681800	54000	54000	54000	53900	1145
434	20231218	120500	43253906100	53900	54000	54000	53900	816
435	20231218	120400	43209918800	53900	53900	54000	53900	1306
436	20231218	120300	43139513900	53900	53900	54000	53900	858
437	20231218	120200	43093264100	53800	53900	54000	53800	1088
438	20231218	120100	43034648000	53900	53900	54000	53900	1281
439	20231218	120000	42965601800	53900	53900	54000	53900	1562
440	20231218	115900	42881403100	53900	53800	53900	53800	1585
441	20231218	115800	42796022400	53900	53800	53900	53800	1125
442	20231218	115700	42735438700	53900	53900	53900	53800	744
443	20231218	115600	42695355700	53900	53900	53900	53800	889
444	20231218	115500	42647466600	53900	53900	53900	53800	1697
445	20231218	115400	42556091100	53800	53900	53900	53800	2500
446	20231218	115300	42421492700	53900	54000	54000	53800	1990
447	20231218	115200	42314263100	54000	53900	54000	53900	1817
448	20231218	115100	42216278000	53900	53900	54000	53900	2213
449	20231218	115000	42096994600	53900	53900	54000	53900	905
450	20231218	114900	42048188300	54000	53900	54000	53900	384
451	20231218	114800	42027489100	53900	53900	54000	53900	1779
452	20231218	114700	41931594700	53900	53900	54000	53900	1572
453	20231218	114600	41846854700	53900	53900	53900	53800	4918
454	20231218	114500	41581836800	53900	53900	53900	53800	864
455	20231218	114400	41535311900	53800	53900	54000	53800	6897
456	20231218	114300	41163576100	53900	53900	54000	53900	1493
457	20231218	114200	41083059500	53900	54000	54000	53900	774
458	20231218	114100	41041303400	54000	54000	54000	53900	800
459	20231218	114000	40998160500	54000	54000	54000	53900	1551
460	20231218	113900	40914541600	54000	53900	54000	53900	2303
461	20231218	113800	40790389200	53900	54000	54000	53900	1071
462	20231218	113700	40732650300	53900	54000	54000	53900	1498
463	20231218	113600	40651780600	54000	53900	54000	53900	903
464	20231218	113500	40603086300	53900	53900	54000	53900	871
465	20231218	113400	40556122400	54000	53900	54000	53900	848
466	20231218	113300	40510372600	53900	53900	54000	53900	849
467	20231218	113200	40464576800	53900	54000	54000	53900	10910
468	20231218	113100	39876498600	53900	53900	54000	53900	1463
469	20231218	113000	39797596700	54000	54100	54100	53900	4923
470	20231218	112900	39531756600	54100	54000	54100	54000	514
471	20231218	112800	39503974000	54000	54100	54100	54000	654
472	20231218	112700	39468639700	54000	54100	54100	54000	894
473	20231218	112600	39420346000	54100	54000	54100	54000	852
474	20231218	112500	39374321800	54000	54000	54100	54000	2038
475	20231218	112400	39264245200	54000	54000	54100	54000	421
476	20231218	112300	39241491400	54000	54000	54100	54000	492
477	20231218	112200	39214908200	54000	54000	54100	54000	1477
478	20231218	112100	39135130800	54100	54000	54100	54000	1614
479	20231218	112000	39047970100	54000	54000	54100	54000	1018
480	20231218	111900	38992979600	54100	54000	54100	53900	1331
481	20231218	111800	38921100700	54000	54000	54100	53900	4979
482	20231218	111700	38652243300	54100	54000	54100	53900	12698
483	20231218	111600	37966543700	54000	54100	54100	54000	3278
484	20231218	111500	37789504000	54100	54100	54100	54000	1226
485	20231218	111400	37723226500	54100	54000	54100	53900	7875
486	20231218	111300	37297982800	53900	54000	54000	53900	1746
487	20231218	111200	37203810300	54000	54000	54000	53900	1017
488	20231218	111100	37148897300	54000	54000	54000	53900	1488
489	20231218	111000	37068636100	54000	54000	54000	53900	1194
490	20231218	110900	37004209500	53900	54000	54000	53900	1054
491	20231218	110800	36947316400	54000	54000	54000	53900	1132
492	20231218	110700	36886210600	54000	53900	54000	53900	731
493	20231218	110600	36846746100	54000	53900	54000	53900	583
494	20231218	110500	36815283500	53900	53900	54000	53900	2665
495	20231218	110400	36671473700	53900	53900	54000	53900	865
496	20231218	110300	36624833700	53900	53900	54000	53800	2929
497	20231218	110200	36466961200	53900	53900	53900	53800	2948
498	20231218	110100	36308127300	53900	53900	53900	53800	6268
499	20231218	110000	35970334600	53900	53900	53900	53800	1166
500	20231218	105900	35907497600	53900	53900	53900	53800	1992
501	20231218	105800	35800304300	53800	53900	53900	53800	2279
502	20231218	105700	35677676500	53900	53900	53900	53800	858
503	20231218	105600	35631495100	53800	53800	53900	53800	1341
504	20231218	105500	35559299900	53800	53900	53900	53800	5504
505	20231218	105400	35263153900	53800	53800	53900	53800	742
506	20231218	105300	35223201800	53900	53900	53900	53800	3079
507	20231218	105200	35057391300	53900	53800	53900	53800	1793
508	20231218	105100	34960797100	53900	53800	53900	53800	1011
509	20231218	105000	34906394400	53800	53800	53900	53700	1435
510	20231218	104900	34829173700	53800	53800	53900	53700	4474
511	20231218	104800	34588463600	53800	53700	53900	53700	4137
512	20231218	104700	34365916300	53800	53700	53800	53700	4134
513	20231218	104600	34143603700	53700	53700	53800	53700	1918
514	20231218	104500	34040516600	53700	53700	53800	53700	1785
515	20231218	104400	33944523300	53800	53700	53800	53700	2511
516	20231218	104300	33809579200	53700	53800	53900	53700	5012
517	20231218	104200	33540068600	53800	53800	53900	53700	3057
518	20231218	104100	33375587600	53800	53800	53900	53800	10939
519	20231218	104000	32787061000	53800	53900	53900	53800	8760
520	20231218	103900	32315661200	53800	53900	53900	53800	1898
521	20231218	103800	32213475100	53900	53900	53900	53800	4085
522	20231218	103700	31993637300	53800	53900	54000	53800	9614
523	20231218	103600	31475559400	53900	53900	54000	53900	18571
524	20231218	103500	30474528700	54000	53900	54000	53900	2391
525	20231218	103400	30345581300	53900	54000	54000	53900	5172
526	20231218	103300	30066786700	54000	53900	54000	53900	1522
527	20231218	103200	29984636400	54000	54000	54100	53900	14788
528	20231218	103100	29186079400	54100	54100	54100	54000	2878
529	20231218	103000	29030651600	54000	54000	54100	54000	2502
530	20231218	102900	28895531300	54000	54000	54100	54000	2604
531	20231218	102800	28754863100	54100	54000	54100	54000	2624
532	20231218	102700	28613103400	54000	54000	54100	54000	1713
533	20231218	102600	28520597700	54000	54100	54100	54000	1544
534	20231218	102500	28437206600	54100	54000	54100	54000	1271
535	20231218	102400	28368563900	54000	54100	54100	54000	9111
536	20231218	102300	27876452600	54000	54100	54100	54000	995
537	20231218	102200	27822684600	54000	54000	54100	54000	1329
538	20231218	102100	27750843900	54100	54100	54100	54000	2989
539	20231218	102000	27589331300	54100	54100	54100	54000	3077
540	20231218	101900	27423105500	54100	54000	54100	54000	1344
541	20231218	101800	27350495600	54000	54100	54100	54000	5380
542	20231218	101700	27059868200	54100	54100	54100	54000	1725
543	20231218	101600	26966677300	54000	54000	54100	54000	1274
544	20231218	101500	26897832900	54000	54000	54100	54000	1677
545	20231218	101400	26807175600	54000	54000	54100	54000	3316
546	20231218	101300	26628083300	54100	54000	54100	54000	1052
547	20231218	101200	26571216500	54000	54000	54100	54000	2311
548	20231218	101100	26446273300	54000	54100	54100	54000	1250
549	20231218	101000	26378742300	54000	54000	54100	54000	2771
550	20231218	100900	26228934700	54100	54000	54100	54000	1682
551	20231218	100800	26138062100	54100	54100	54100	54000	2611
552	20231218	100700	25996859300	54000	54100	54100	54000	2104
553	20231218	100600	25883209200	54000	54100	54100	54000	2312
554	20231218	100500	25758297200	54000	54100	54200	54000	2077
555	20231218	100400	25645955100	54100	54200	54200	54100	8018
556	20231218	100300	25212155900	54200	54100	54200	54100	2726
557	20231218	100200	25064661400	54100	54200	54200	54100	2230
558	20231218	100100	24943938300	54200	54200	54200	54100	1166
559	20231218	100000	24880814200	54200	54100	54200	54100	5872
560	20231218	095900	24563070700	54100	54100	54200	54100	5325
561	20231218	095800	24274856500	54100	54200	54200	54100	3826
562	20231218	095700	24067806600	54100	54200	54300	54100	18007
563	20231218	095600	23092083800	54300	54200	54300	54200	2022
564	20231218	095500	22982481200	54200	54300	54300	54200	1430
565	20231218	095400	22904907800	54200	54400	54400	54200	7535
566	20231218	095300	22495859700	54300	54300	54400	54300	1117
567	20231218	095200	22435176600	54300	54300	54400	54300	1052
568	20231218	095100	22378041500	54300	54400	54500	54300	3680
569	20231218	095000	22178201600	54500	54400	54500	54300	2480
570	20231218	094900	22043245800	54400	54300	54500	54300	2921
571	20231218	094800	21884310400	54300	54400	54500	54200	4904
572	20231218	094700	21618106200	54300	54400	54500	54200	2287
573	20231218	094600	21493779000	54400	54300	54400	54200	1891
574	20231218	094500	21391142900	54300	54500	54500	54200	5984
575	20231218	094400	21066110500	54400	54400	54500	54300	12637
576	20231218	094300	20379604500	54400	54400	54500	54400	2575
577	20231218	094200	20239386200	54500	54500	54500	54400	4960
578	20231218	094100	19969417500	54500	54600	54600	54400	3893
579	20231218	094000	19757188000	54600	54600	54700	54500	4208
580	20231218	093900	19527637300	54500	54500	54700	54400	6285
581	20231218	093800	19184846700	54600	54700	54700	54500	6573
582	20231218	093700	18825780100	54600	54700	54700	54600	3156
583	20231218	093600	18653301700	54600	54700	54700	54400	6628
584	20231218	093500	18291607300	54700	54600	54700	54500	4037
585	20231218	093400	18071074200	54600	54500	54600	54500	2357
586	20231218	093300	17942449500	54500	54400	54600	54300	8782
587	20231218	093200	17464258400	54400	54400	54600	54400	3118
588	20231218	093100	17294416100	54500	54400	54500	54300	3666
589	20231218	093000	17094860900	54300	54500	54500	54300	6564
590	20231218	092900	16737707200	54500	54500	54600	54400	4252
591	20231218	092800	16505912100	54500	54500	54600	54500	1140
592	20231218	092700	16443747800	54500	54600	54600	54500	9359
593	20231218	092600	15933192400	54700	54700	54700	54600	706
594	20231218	092500	15894603100	54700	54700	54700	54600	5046
595	20231218	092400	15618870300	54700	54700	54800	54600	12992
596	20231218	092300	14908594500	54600	54700	54700	54600	3955
597	20231218	092200	14692342500	54700	54500	54700	54500	3287
598	20231218	092100	14512849500	54500	54500	54600	54400	9000
599	20231218	092000	14022360900	54500	54400	54600	54400	7324
600	20231218	091900	13623256700	54500	54200	54500	54200	4785
601	20231218	091800	13363178500	54200	54200	54300	54100	6353
602	20231218	091700	13018738400	54200	54100	54300	54100	7978
603	20231218	091600	12586659900	54200	54200	54200	54100	7297
604	20231218	091500	12191601500	54200	54200	54300	54100	14850
605	20231218	091400	11387078200	54300	54300	54300	54200	7272
606	20231218	091300	10992640600	54300	54300	54300	54200	4178
607	20231218	091200	10765920400	54200	54300	54400	54200	7182
608	20231218	091100	10376159500	54300	54300	54300	54200	6206
609	20231218	091000	10039408700	54300	54200	54400	54100	6931
610	20231218	090900	9663432700	54200	54200	54300	54100	12540
611	20231218	090800	8983621900	54300	54000	54300	54000	6444
612	20231218	090700	8634687700	54000	53900	54100	53900	19125
613	20231218	090600	7602250200	53900	54200	54200	53900	27131
614	20231218	090500	6136725100	54200	54500	54500	54100	15902
615	20231218	090400	5273298500	54500	54600	54700	54400	12704
616	20231218	090300	4579877500	54600	54700	54800	54500	8604
617	20231218	090200	4109682700	54600	54500	54800	54500	13714
618	20231218	090100	3360914300	54500	54600	54600	54400	6827
619	20231218	090000	2988878300	54600	55000	55000	54400	51666