KissMeData/054450/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	193400	17631391400	29500	29500	29500	29500	15053
3	20231218	193300	17631391400	29500	29500	29500	29500	0
4	20231218	193200	17631391400	29500	29500	29500	29500	0
5	20231218	193100	17631391400	29500	29500	29500	29500	0
6	20231218	193000	17631391400	29500	29500	29500	29500	0
7	20231218	192900	17631391400	29500	29500	29500	29500	0
8	20231218	192800	17631391400	29500	29500	29500	29500	0
9	20231218	192700	17631391400	29500	29500	29500	29500	0
10	20231218	192600	17631391400	29500	29500	29500	29500	0
11	20231218	192500	17631391400	29500	29500	29500	29500	0
12	20231218	192400	17631391400	29500	29500	29500	29500	0
13	20231218	192300	17631391400	29500	29500	29500	29500	0
14	20231218	192200	17631391400	29500	29500	29500	29500	0
15	20231218	192100	17631391400	29500	29500	29500	29500	0
16	20231218	192000	17631391400	29500	29500	29500	29500	0
17	20231218	191900	17631391400	29500	29500	29500	29500	0
18	20231218	191800	17631391400	29500	29500	29500	29500	0
19	20231218	191700	17631391400	29500	29500	29500	29500	0
20	20231218	191600	17631391400	29500	29500	29500	29500	0
21	20231218	191500	17631391400	29500	29500	29500	29500	0
22	20231218	191400	17631391400	29500	29500	29500	29500	0
23	20231218	191300	17631391400	29500	29500	29500	29500	0
24	20231218	191200	17631391400	29500	29500	29500	29500	0
25	20231218	191100	17631391400	29500	29500	29500	29500	0
26	20231218	191000	17631391400	29500	29500	29500	29500	0
27	20231218	190900	17631391400	29500	29500	29500	29500	0
28	20231218	190800	17631391400	29500	29500	29500	29500	0
29	20231218	190700	17631391400	29500	29500	29500	29500	0
30	20231218	190600	17631391400	29500	29500	29500	29500	0
31	20231218	190500	17631391400	29500	29500	29500	29500	0
32	20231218	190400	17631391400	29500	29500	29500	29500	15053
33	20231218	190300	17631391400	29500	29500	29500	29500	0
34	20231218	190200	17631391400	29500	29500	29500	29500	0
35	20231218	190100	17631391400	29500	29500	29500	29500	0
36	20231218	190000	17631391400	29500	29500	29500	29500	0
37	20231218	185900	17631391400	29500	29500	29500	29500	0
38	20231218	185800	17631391400	29500	29500	29500	29500	0
39	20231218	185700	17631391400	29500	29500	29500	29500	0
40	20231218	185600	17631391400	29500	29500	29500	29500	0
41	20231218	185500	17631391400	29500	29500	29500	29500	0
42	20231218	185400	17631391400	29500	29500	29500	29500	0
43	20231218	185300	17631391400	29500	29500	29500	29500	0
44	20231218	185200	17631391400	29500	29500	29500	29500	0
45	20231218	185100	17631391400	29500	29500	29500	29500	0
46	20231218	185000	17631391400	29500	29500	29500	29500	0
47	20231218	184900	17631391400	29500	29500	29500	29500	0
48	20231218	184800	17631391400	29500	29500	29500	29500	0
49	20231218	184700	17631391400	29500	29500	29500	29500	0
50	20231218	184600	17631391400	29500	29500	29500	29500	0
51	20231218	184500	17631391400	29500	29500	29500	29500	0
52	20231218	184400	17631391400	29500	29500	29500	29500	0
53	20231218	184300	17631391400	29500	29500	29500	29500	0
54	20231218	184200	17631391400	29500	29500	29500	29500	0
55	20231218	184100	17631391400	29500	29500	29500	29500	0
56	20231218	184000	17631391400	29500	29500	29500	29500	0
57	20231218	183900	17631391400	29500	29500	29500	29500	0
58	20231218	183800	17631391400	29500	29500	29500	29500	0
59	20231218	183700	17631391400	29500	29500	29500	29500	0
60	20231218	183600	17631391400	29500	29500	29500	29500	0
61	20231218	183500	17631391400	29500	29500	29500	29500	0
62	20231218	183400	17631391400	29500	29500	29500	29500	15053
63	20231218	183300	17631391400	29500	29500	29500	29500	0
64	20231218	183200	17631391400	29500	29500	29500	29500	0
65	20231218	183100	17631391400	29500	29500	29500	29500	0
66	20231218	183000	17631391400	29500	29500	29500	29500	0
67	20231218	182900	17631391400	29500	29500	29500	29500	0
68	20231218	182800	17631391400	29500	29500	29500	29500	0
69	20231218	182700	17631391400	29500	29500	29500	29500	0
70	20231218	182600	17631391400	29500	29500	29500	29500	0
71	20231218	182500	17631391400	29500	29500	29500	29500	0
72	20231218	182400	17631391400	29500	29500	29500	29500	0
73	20231218	182300	17631391400	29500	29500	29500	29500	0
74	20231218	182200	17631391400	29500	29500	29500	29500	0
75	20231218	182100	17631391400	29500	29500	29500	29500	0
76	20231218	182000	17631391400	29500	29500	29500	29500	0
77	20231218	181900	17631391400	29500	29500	29500	29500	0
78	20231218	181800	17631391400	29500	29500	29500	29500	0
79	20231218	181700	17631391400	29500	29500	29500	29500	0
80	20231218	181600	17631391400	29500	29500	29500	29500	0
81	20231218	181500	17631391400	29500	29500	29500	29500	0
82	20231218	181400	17631391400	29500	29500	29500	29500	0
83	20231218	181300	17631391400	29500	29500	29500	29500	0
84	20231218	181200	17631391400	29500	29500	29500	29500	0
85	20231218	181100	17631391400	29500	29500	29500	29500	0
86	20231218	181000	17631391400	29500	29500	29500	29500	0
87	20231218	180900	17631391400	29500	29500	29500	29500	0
88	20231218	180800	17631391400	29500	29500	29500	29500	0
89	20231218	180700	17631391400	29500	29500	29500	29500	0
90	20231218	180600	17631391400	29500	29500	29500	29500	0
91	20231218	180500	17631391400	29500	29500	29500	29500	0
92	20231218	180400	17631391400	29500	29500	29500	29500	15053
93	20231218	180300	17631391400	29500	29500	29500	29500	0
94	20231218	180200	17631391400	29500	29500	29500	29500	0
95	20231218	180100	17631391400	29500	29500	29500	29500	0
96	20231218	180000	17631391400	29500	29500	29500	29500	0
97	20231218	175900	17631391400	29500	29500	29500	29500	0
98	20231218	175800	17631391400	29500	29500	29500	29500	0
99	20231218	175700	17631391400	29500	29500	29500	29500	0
100	20231218	175600	17631391400	29500	29500	29500	29500	0
101	20231218	175500	17631391400	29500	29500	29500	29500	0
102	20231218	175400	17631391400	29500	29500	29500	29500	0
103	20231218	175300	17631391400	29500	29500	29500	29500	0
104	20231218	175200	17631391400	29500	29500	29500	29500	0
105	20231218	175100	17631391400	29500	29500	29500	29500	0
106	20231218	175000	17631391400	29500	29500	29500	29500	0
107	20231218	174900	17631391400	29500	29500	29500	29500	0
108	20231218	174800	17631391400	29500	29500	29500	29500	0
109	20231218	174700	17631391400	29500	29500	29500	29500	0
110	20231218	174600	17631391400	29500	29500	29500	29500	0
111	20231218	174500	17631391400	29500	29500	29500	29500	0
112	20231218	174400	17631391400	29500	29500	29500	29500	0
113	20231218	174300	17631391400	29500	29500	29500	29500	0
114	20231218	174200	17631391400	29500	29500	29500	29500	0
115	20231218	174100	17631391400	29500	29500	29500	29500	0
116	20231218	174000	17631391400	29500	29500	29500	29500	0
117	20231218	173900	17631391400	29500	29500	29500	29500	0
118	20231218	173800	17631391400	29500	29500	29500	29500	0
119	20231218	173700	17631391400	29500	29500	29500	29500	0
120	20231218	173600	17631391400	29500	29500	29500	29500	0
121	20231218	173500	17631391400	29500	29500	29500	29500	0
122	20231218	173400	17631391400	29500	29500	29500	29500	15053
123	20231218	173300	17631391400	29500	29500	29500	29500	0
124	20231218	173200	17631391400	29500	29500	29500	29500	0
125	20231218	173100	17631391400	29500	29500	29500	29500	0
126	20231218	173000	17631391400	29500	29500	29500	29500	0
127	20231218	172900	17631391400	29500	29500	29500	29500	0
128	20231218	172800	17631391400	29500	29500	29500	29500	0
129	20231218	172700	17631391400	29500	29500	29500	29500	0
130	20231218	172600	17631391400	29500	29500	29500	29500	0
131	20231218	172500	17631391400	29500	29500	29500	29500	0
132	20231218	172400	17631391400	29500	29500	29500	29500	0
133	20231218	172300	17631391400	29500	29500	29500	29500	0
134	20231218	172200	17631391400	29500	29500	29500	29500	0
135	20231218	172100	17631391400	29500	29500	29500	29500	0
136	20231218	172000	17631391400	29500	29500	29500	29500	0
137	20231218	171900	17631391400	29500	29500	29500	29500	0
138	20231218	171800	17631391400	29500	29500	29500	29500	0
139	20231218	171700	17631391400	29500	29500	29500	29500	0
140	20231218	171600	17631391400	29500	29500	29500	29500	0
141	20231218	171500	17631391400	29500	29500	29500	29500	0
142	20231218	171400	17631391400	29500	29500	29500	29500	0
143	20231218	171300	17631391400	29500	29500	29500	29500	0
144	20231218	171200	17631391400	29500	29500	29500	29500	0
145	20231218	171100	17631391400	29500	29500	29500	29500	0
146	20231218	171000	17631391400	29500	29500	29500	29500	0
147	20231218	170900	17631391400	29500	29500	29500	29500	0
148	20231218	170800	17631391400	29500	29500	29500	29500	0
149	20231218	170700	17631391400	29500	29500	29500	29500	0
150	20231218	170600	17631391400	29500	29500	29500	29500	0
151	20231218	170500	17631391400	29500	29500	29500	29500	0
152	20231218	170400	17631391400	29500	29500	29500	29500	15053
153	20231218	170300	17631391400	29500	29500	29500	29500	0
154	20231218	170200	17631391400	29500	29500	29500	29500	0
155	20231218	170100	17631391400	29500	29500	29500	29500	0
156	20231218	170000	17631391400	29500	29500	29500	29500	0
157	20231218	165900	17631391400	29500	29500	29500	29500	0
158	20231218	165800	17631391400	29500	29500	29500	29500	0
159	20231218	165700	17631391400	29500	29500	29500	29500	0
160	20231218	165600	17631391400	29500	29500	29500	29500	0
161	20231218	165500	17631391400	29500	29500	29500	29500	0
162	20231218	165400	17631391400	29500	29500	29500	29500	0
163	20231218	165300	17631391400	29500	29500	29500	29500	0
164	20231218	165200	17631391400	29500	29500	29500	29500	0
165	20231218	165100	17631391400	29500	29500	29500	29500	0
166	20231218	165000	17631391400	29500	29500	29500	29500	0
167	20231218	164900	17631391400	29500	29500	29500	29500	0
168	20231218	164800	17631391400	29500	29500	29500	29500	0
169	20231218	164700	17631391400	29500	29500	29500	29500	0
170	20231218	164600	17631391400	29500	29500	29500	29500	0
171	20231218	164500	17631391400	29500	29500	29500	29500	0
172	20231218	164400	17631391400	29500	29500	29500	29500	0
173	20231218	164300	17631391400	29500	29500	29500	29500	0
174	20231218	164200	17631391400	29500	29500	29500	29500	0
175	20231218	164100	17631391400	29500	29500	29500	29500	0
176	20231218	164000	17631391400	29500	29500	29500	29500	0
177	20231218	163900	17631391400	29500	29500	29500	29500	0
178	20231218	163800	17631391400	29500	29500	29500	29500	0
179	20231218	163700	17631391400	29500	29500	29500	29500	0
180	20231218	163600	17631391400	29500	29500	29500	29500	0
181	20231218	163500	17631391400	29500	29500	29500	29500	0
182	20231218	163400	17631391400	29500	29500	29500	29500	15053
183	20231218	163300	17631391400	29500	29500	29500	29500	0
184	20231218	163200	17631391400	29500	29500	29500	29500	0
185	20231218	163100	17631391400	29500	29500	29500	29500	0
186	20231218	163000	17631391400	29500	29500	29500	29500	0
187	20231218	162900	17631391400	29500	29500	29500	29500	0
188	20231218	162800	17631391400	29500	29500	29500	29500	0
189	20231218	162700	17631391400	29500	29500	29500	29500	0
190	20231218	162600	17631391400	29500	29500	29500	29500	0
191	20231218	162500	17631391400	29500	29500	29500	29500	0
192	20231218	162400	17631391400	29500	29500	29500	29500	0
193	20231218	162300	17631391400	29500	29500	29500	29500	0
194	20231218	162200	17631391400	29500	29500	29500	29500	0
195	20231218	162100	17631391400	29500	29500	29500	29500	0
196	20231218	162000	17631391400	29500	29500	29500	29500	0
197	20231218	161900	17631391400	29500	29500	29500	29500	0
198	20231218	161800	17631391400	29500	29500	29500	29500	0
199	20231218	161700	17631391400	29500	29500	29500	29500	0
200	20231218	161600	17631391400	29500	29500	29500	29500	0
201	20231218	161500	17631391400	29500	29500	29500	29500	0
202	20231218	161400	17631391400	29500	29500	29500	29500	0
203	20231218	161300	17631391400	29500	29500	29500	29500	0
204	20231218	161200	17631391400	29500	29500	29500	29500	0
205	20231218	161100	17631391400	29500	29500	29500	29500	0
206	20231218	161000	17631391400	29500	29500	29500	29500	0
207	20231218	160900	17631391400	29500	29500	29500	29500	0
208	20231218	160800	17631391400	29500	29500	29500	29500	0
209	20231218	160700	17631391400	29500	29500	29500	29500	0
210	20231218	160600	17631391400	29500	29500	29500	29500	0
211	20231218	160500	17631391400	29500	29500	29500	29500	0
212	20231218	160400	17631391400	29500	29500	29500	29500	15053
213	20231218	160300	17631391400	29500	29500	29500	29500	0
214	20231218	160200	17631391400	29500	29500	29500	29500	0
215	20231218	160100	17631391400	29500	29500	29500	29500	0
216	20231218	160000	17631391400	29500	29500	29500	29500	0
217	20231218	155900	17631391400	29500	29500	29500	29500	0
218	20231218	155800	17631391400	29500	29500	29500	29500	0
219	20231218	155700	17631391400	29500	29500	29500	29500	0
220	20231218	155600	17631391400	29500	29500	29500	29500	0
221	20231218	155500	17631391400	29500	29500	29500	29500	0
222	20231218	155400	17631391400	29500	29500	29500	29500	0
223	20231218	155300	17631391400	29500	29500	29500	29500	0
224	20231218	155200	17631391400	29500	29500	29500	29500	0
225	20231218	155100	17631391400	29500	29500	29500	29500	0
226	20231218	155000	17631391400	29500	29500	29500	29500	0
227	20231218	154900	17631391400	29500	29500	29500	29500	0
228	20231218	154800	17631391400	29500	29500	29500	29500	0
229	20231218	154700	17631391400	29500	29500	29500	29500	0
230	20231218	154600	17631391400	29500	29500	29500	29500	0
231	20231218	154500	17631391400	29500	29500	29500	29500	0
232	20231218	154400	17631391400	29500	29500	29500	29500	0
233	20231218	154300	17631391400	29500	29500	29500	29500	0
234	20231218	154200	17631391400	29500	29500	29500	29500	0
235	20231218	154100	17631391400	29500	29500	29500	29500	0
236	20231218	154000	17631391400	29500	29500	29500	29500	0
237	20231218	153900	17631391400	29500	29500	29500	29500	0
238	20231218	153800	17631391400	29500	29500	29500	29500	0
239	20231218	153700	17631391400	29500	29500	29500	29500	0
240	20231218	153600	17631391400	29500	29500	29500	29500	0
241	20231218	153500	17631391400	29500	29500	29500	29500	0
242	20231218	153400	17631391400	29500	29500	29500	29500	15053
243	20231218	153300	17631391400	29500	29500	29500	29500	0
244	20231218	153200	17631391400	29500	29500	29500	29500	0
245	20231218	153100	17631391400	29500	29500	29500	29500	0
246	20231218	153000	17631391400	29500	29500	29500	29500	15053
247	20231218	152900	17187327900	29650	29650	29650	29650	0
248	20231218	152800	17187327900	29650	29650	29650	29650	0
249	20231218	152700	17187327900	29650	29650	29650	29650	0
250	20231218	152600	17187327900	29650	29650	29650	29650	0
251	20231218	152500	17187327900	29650	29650	29650	29650	0
252	20231218	152400	17187327900	29650	29650	29650	29650	0
253	20231218	152300	17187327900	29650	29650	29650	29650	0
254	20231218	152200	17187327900	29650	29650	29650	29650	0
255	20231218	152100	17187327900	29650	29650	29650	29650	0
256	20231218	152000	17187327900	29650	29650	29650	29650	0
257	20231218	151900	17187327900	29650	29600	29650	29600	1410
258	20231218	151800	17145560450	29650	29650	29650	29550	1917
259	20231218	151700	17088810950	29600	29550	29600	29550	2552
260	20231218	151600	17013281750	29600	29600	29600	29550	1104
261	20231218	151500	16980636150	29600	29550	29600	29550	393
262	20231218	151400	16969007600	29600	29600	29600	29550	640
263	20231218	151300	16950068500	29600	29600	29600	29550	107
264	20231218	151200	16946905150	29650	29650	29650	29550	1009
265	20231218	151100	16917050700	29600	29550	29650	29550	1137
266	20231218	151000	16883379000	29550	29600	29600	29550	1602
267	20231218	150900	16835963750	29600	29600	29650	29600	309
268	20231218	150800	16826810000	29600	29600	29650	29600	738
269	20231218	150700	16804964850	29600	29600	29650	29600	480
270	20231218	150600	16790742900	29600	29600	29650	29600	468
271	20231218	150500	16776890050	29600	29600	29650	29600	341
272	20231218	150400	16766795550	29650	29600	29650	29600	958
273	20231218	150300	16738431150	29600	29600	29650	29600	1351
274	20231218	150200	16698439850	29600	29650	29650	29600	541
275	20231218	150100	16682419950	29600	29600	29650	29600	444
276	20231218	150000	16669273600	29600	29600	29650	29600	912
277	20231218	145900	16642254350	29600	29600	29650	29600	426
278	20231218	145800	16629644700	29600	29600	29650	29600	480
279	20231218	145700	16615421250	29650	29650	29650	29600	422
280	20231218	145600	16602925800	29650	29600	29650	29600	200
281	20231218	145500	16597003900	29650	29550	29650	29550	1714
282	20231218	145400	16546265750	29550	29550	29600	29550	454
283	20231218	145300	16532834550	29550	29550	29550	29550	105
284	20231218	145200	16529731800	29600	29550	29600	29550	524
285	20231218	145100	16514246000	29550	29550	29600	29550	683
286	20231218	145000	16494059400	29600	29550	29600	29550	103
287	20231218	144900	16491015650	29500	29500	29550	29500	230
288	20231218	144800	16484219650	29500	29550	29550	29500	672
289	20231218	144700	16464384550	29550	29550	29550	29500	1425
290	20231218	144600	16422275850	29550	29600	29600	29550	82
291	20231218	144500	16419850950	29550	29550	29600	29550	508
292	20231218	144400	16404824300	29550	29550	29600	29550	389
293	20231218	144300	16393322500	29600	29550	29600	29550	994
294	20231218	144200	16363943650	29550	29600	29600	29550	261
295	20231218	144100	16356227000	29600	29550	29600	29550	440
296	20231218	144000	16343208000	29550	29550	29550	29500	954
297	20231218	143900	16315022750	29500	29550	29550	29500	840
298	20231218	143800	16290214550	29550	29500	29550	29500	537
299	20231218	143700	16274346250	29500	29550	29550	29500	1067
300	20231218	143600	16242817300	29550	29550	29600	29550	526
301	20231218	143500	16227273850	29550	29550	29600	29550	308
302	20231218	143400	16218168450	29600	29600	29600	29600	3
303	20231218	143300	16218079650	29600	29550	29600	29550	134
304	20231218	143200	16214119650	29550	29550	29600	29550	1085
305	20231218	143100	16182015100	29600	29550	29600	29550	148
306	20231218	143000	16177634800	29600	29550	29600	29550	1281
307	20231218	142900	16139762150	29550	29550	29600	29550	1769
308	20231218	142800	16087485100	29550	29550	29550	29500	637
309	20231218	142700	16068672350	29550	29450	29550	29450	3813
310	20231218	142600	15956299550	29450	29450	29500	29450	195
311	20231218	142500	15950556450	29450	29500	29500	29450	279
312	20231218	142400	15942327200	29450	29450	29500	29400	561
313	20231218	142300	15925815900	29450	29400	29500	29400	140
314	20231218	142200	15921694300	29400	29450	29450	29400	263
315	20231218	142100	15913950450	29500	29450	29500	29400	671
316	20231218	142000	15894185750	29450	29450	29450	29450	232
317	20231218	141900	15887353350	29450	29450	29500	29450	794
318	20231218	141800	15863957550	29450	29400	29450	29400	111
319	20231218	141700	15860694050	29450	29400	29450	29400	223
320	20231218	141600	15854137800	29450	29400	29450	29400	682
321	20231218	141500	15834085700	29400	29450	29450	29400	628
322	20231218	141400	15815619950	29450	29500	29500	29450	380
323	20231218	141300	15804424850	29500	29500	29500	29500	7
324	20231218	141200	15804218350	29450	29450	29450	29400	315
325	20231218	141100	15794952050	29450	29450	29450	29400	217
326	20231218	141000	15788561550	29450	29500	29500	29450	227
327	20231218	140900	15781875950	29450	29400	29500	29400	410
328	20231218	140800	15769802800	29400	29400	29450	29400	161
329	20231218	140700	15765061450	29400	29400	29400	29400	164
330	20231218	140600	15760239850	29450	29450	29450	29400	216
331	20231218	140500	15753884600	29500	29450	29500	29400	162
332	20231218	140400	15749113350	29500	29450	29500	29450	1050
333	20231218	140300	15718190100	29450	29450	29500	29450	360
334	20231218	140200	15707588050	29500	29400	29500	29400	55
335	20231218	140100	15705968100	29400	29450	29450	29400	186
336	20231218	140000	15700490950	29450	29400	29450	29400	260
337	20231218	135900	15692839900	29400	29400	29400	29400	0
338	20231218	135800	15692839900	29400	29400	29400	29400	203
339	20231218	135700	15686871700	29400	29450	29450	29400	272
340	20231218	135600	15678867150	29450	29400	29450	29400	510
341	20231218	135500	15663861850	29400	29450	29450	29400	870
342	20231218	135400	15638261750	29450	29500	29500	29450	273
343	20231218	135300	15630219200	29500	29500	29500	29450	277
344	20231218	135200	15622060250	29500	29550	29550	29500	1513
345	20231218	135100	15577426250	29550	29550	29550	29500	204
346	20231218	135000	15571403800	29550	29550	29550	29500	157
347	20231218	134900	15566766250	29550	29550	29550	29500	311
348	20231218	134800	15557587650	29550	29550	29550	29500	198
349	20231218	134700	15551742450	29550	29550	29550	29550	613
350	20231218	134600	15533628300	29550	29500	29550	29500	463
351	20231218	134500	15519967250	29500	29500	29500	29450	207
352	20231218	134400	15513866200	29500	29450	29500	29450	1198
353	20231218	134300	15478530700	29500	29500	29500	29500	1698
354	20231218	134200	15428439700	29450	29450	29500	29450	358
355	20231218	134100	15417891500	29500	29500	29500	29450	139
356	20231218	134000	15413793500	29450	29450	29500	29450	1056
357	20231218	133900	15382694200	29500	29450	29500	29450	210
358	20231218	133800	15376509650	29450	29450	29500	29450	960
359	20231218	133700	15348232350	29500	29500	29500	29500	921
360	20231218	133600	15321062850	29450	29450	29450	29400	1472
361	20231218	133500	15277717900	29450	29400	29450	29400	1191
362	20231218	133400	15242701150	29400	29400	29400	29350	180
363	20231218	133300	15237415450	29350	29400	29400	29350	199
364	20231218	133200	15231570550	29400	29350	29400	29350	16
365	20231218	133100	15231100900	29350	29350	29400	29350	251
366	20231218	133000	15223729050	29350	29350	29350	29350	310
367	20231218	132900	15214630550	29350	29400	29400	29350	85
368	20231218	132800	15212131850	29400	29400	29400	29350	128
369	20231218	132700	15208374950	29350	29350	29400	29350	432
370	20231218	132600	15195686400	29300	29350	29400	29300	171
371	20231218	132500	15190671500	29350	29350	29350	29350	153
372	20231218	132400	15186180950	29350	29300	29350	29300	501
373	20231218	132300	15171482050	29300	29300	29350	29300	82
374	20231218	132200	15169079350	29300	29300	29350	29300	583
375	20231218	132100	15151997350	29300	29350	29350	29300	362
376	20231218	132000	15141388200	29350	29350	29350	29300	127
377	20231218	131900	15137660950	29350	29350	29350	29300	163
378	20231218	131800	15132882400	29300	29300	29350	29300	125
379	20231218	131700	15129219450	29300	29300	29350	29250	397
380	20231218	131600	15117588500	29300	29350	29350	29300	482
381	20231218	131500	15103458100	29400	29350	29400	29350	164
382	20231218	131400	15098644600	29350	29300	29350	29300	968
383	20231218	131300	15070247300	29350	29350	29350	29300	788
384	20231218	131200	15047119550	29350	29300	29350	29300	597
385	20231218	131100	15029605300	29300	29300	29300	29250	178
386	20231218	131000	15024393200	29300	29250	29300	29250	215
387	20231218	130900	15018094100	29350	29300	29350	29250	784
388	20231218	130800	14995127950	29300	29350	29350	29250	764
389	20231218	130700	14972742200	29350	29350	29350	29300	159
390	20231218	130600	14968078450	29300	29250	29350	29250	582
391	20231218	130500	14951025800	29300	29300	29350	29300	331
392	20231218	130400	14941318550	29350	29350	29350	29350	155
393	20231218	130300	14936769300	29350	29250	29350	29250	876
394	20231218	130200	14911107000	29250	29300	29300	29250	139
395	20231218	130100	14907034350	29300	29250	29300	29250	1088
396	20231218	130000	14875181000	29250	29250	29300	29250	327
397	20231218	125900	14865614850	29300	29300	29300	29300	57
398	20231218	125800	14863944750	29300	29300	29300	29250	2447
399	20231218	125700	14792267300	29300	29300	29350	29300	157
400	20231218	125600	14787666950	29350	29300	29350	29300	393
401	20231218	125500	14776145250	29350	29400	29400	29350	561
402	20231218	125400	14759679600	29400	29400	29400	29350	343
403	20231218	125300	14749606000	29400	29350	29400	29350	2032
404	20231218	125200	14689873150	29300	29350	29400	29300	157
405	20231218	125100	14685266750	29400	29350	29400	29300	1121
406	20231218	125000	14652370850	29350	29350	29350	29300	209
407	20231218	124900	14646245600	29350	29350	29350	29300	2128
408	20231218	124800	14583894000	29350	29350	29400	29300	1823
409	20231218	124700	14530387450	29350	29400	29400	29350	536
410	20231218	124600	14514654700	29350	29400	29400	29350	46
411	20231218	124500	14513303900	29400	29350	29400	29350	454
412	20231218	124400	14499972000	29350	29400	29400	29350	454
413	20231218	124300	14486627050	29400	29400	29400	29400	589
414	20231218	124200	14469310450	29400	29450	29450	29400	344
415	20231218	124100	14459192900	29450	29400	29450	29400	336
416	20231218	124000	14449313900	29400	29400	29400	29350	207
417	20231218	123900	14443237450	29400	29350	29400	29350	135
418	20231218	123800	14439274500	29400	29450	29450	29350	63
419	20231218	123700	14437421850	29450	29450	29450	29400	376
420	20231218	123600	14426367000	29400	29400	29450	29400	182
421	20231218	123500	14421015800	29400	29450	29450	29400	436
422	20231218	123400	14408197000	29450	29400	29450	29400	114
423	20231218	123300	14404844700	29450	29450	29450	29400	195
424	20231218	123200	14399110050	29450	29350	29450	29350	41
425	20231218	123100	14397904700	29450	29450	29450	29400	608
426	20231218	123000	14380021500	29450	29400	29450	29400	462
427	20231218	122900	14366437750	29450	29400	29450	29400	169
428	20231218	122800	14361466150	29450	29450	29450	29450	45
429	20231218	122700	14360140900	29450	29450	29450	29400	338
430	20231218	122600	14350203100	29450	29450	29500	29450	922
431	20231218	122500	14323049800	29400	29450	29450	29400	219
432	20231218	122400	14316608250	29450	29400	29450	29400	292
433	20231218	122300	14308017800	29400	29400	29450	29400	302
434	20231218	122200	14299138300	29400	29400	29450	29400	229
435	20231218	122100	14292404800	29450	29400	29450	29350	294
436	20231218	122000	14283764800	29400	29350	29450	29350	572
437	20231218	121900	14266953100	29400	29400	29400	29350	644
438	20231218	121800	14248030050	29350	29350	29400	29350	170
439	20231218	121700	14243040000	29400	29350	29400	29350	34
440	20231218	121600	14242040900	29350	29350	29350	29300	545
441	20231218	121500	14226045900	29350	29400	29400	29300	1136
442	20231218	121400	14192703950	29400	29400	29400	29350	363
443	20231218	121300	14182047850	29350	29350	29400	29350	137
444	20231218	121200	14178026400	29400	29450	29450	29350	380
445	20231218	121100	14166854450	29450	29350	29450	29350	218
446	20231218	121000	14160441600	29350	29350	29400	29300	606
447	20231218	120900	14142651300	29400	29350	29400	29300	1250
448	20231218	120800	14105966850	29350	29450	29450	29350	3888
449	20231218	120700	13991644750	29500	29500	29500	29450	690
450	20231218	120600	13971319350	29500	29500	29550	29450	1251
451	20231218	120500	13934438300	29500	29500	29500	29500	140
452	20231218	120400	13930308300	29500	29500	29500	29450	392
453	20231218	120300	13918752750	29500	29500	29550	29450	478
454	20231218	120200	13904656450	29550	29500	29550	29500	479
455	20231218	120100	13890518350	29550	29500	29550	29500	223
456	20231218	120000	13883939250	29550	29500	29550	29500	1482
457	20231218	115900	13840219400	29500	29550	29550	29500	119
458	20231218	115800	13836703000	29550	29600	29600	29500	1349
459	20231218	115700	13796849800	29550	29500	29550	29500	688
460	20231218	115600	13776529850	29500	29500	29550	29500	25
461	20231218	115500	13775792300	29500	29550	29600	29500	710
462	20231218	115400	13754831000	29600	29600	29600	29550	266
463	20231218	115300	13746965650	29600	29600	29600	29550	112
464	20231218	115200	13743655100	29550	29550	29600	29550	722
465	20231218	115100	13722319900	29550	29600	29600	29550	229
466	20231218	115000	13715552300	29550	29550	29600	29550	165
467	20231218	114900	13710674100	29600	29550	29600	29550	654
468	20231218	114800	13691347200	29550	29600	29600	29550	202
469	20231218	114700	13685375850	29600	29550	29600	29550	670
470	20231218	114600	13665571700	29550	29550	29600	29550	107
471	20231218	114500	13662406950	29550	29550	29600	29550	940
472	20231218	114400	13634629300	29550	29600	29600	29550	43
473	20231218	114300	13633356600	29550	29550	29600	29550	1578
474	20231218	114200	13586726650	29550	29600	29600	29550	304
475	20231218	114100	13577739200	29550	29550	29600	29550	1738
476	20231218	114000	13526352400	29550	29550	29600	29550	954
477	20231218	113900	13498160700	29550	29600	29600	29550	331
478	20231218	113800	13488379150	29600	29600	29600	29600	27
479	20231218	113700	13487579950	29650	29600	29650	29600	1047
480	20231218	113600	13456588550	29650	29650	29650	29600	422
481	20231218	113500	13444085800	29600	29650	29650	29600	513
482	20231218	113400	13428895550	29650	29650	29650	29600	54
483	20231218	113300	13427294600	29650	29600	29650	29600	425
484	20231218	113200	13414714300	29650	29650	29650	29600	189
485	20231218	113100	13409116800	29650	29650	29650	29600	294
486	20231218	113000	13400408350	29600	29650	29650	29600	347
487	20231218	112900	13390136500	29650	29700	29700	29600	66
488	20231218	112800	13388178700	29700	29600	29700	29600	253
489	20231218	112700	13380681800	29600	29600	29650	29600	503
490	20231218	112600	13365778500	29600	29650	29700	29600	69
491	20231218	112500	13363735300	29650	29650	29700	29650	368
492	20231218	112400	13352823650	29650	29700	29700	29600	168
493	20231218	112300	13347842650	29650	29600	29700	29600	109
494	20231218	112200	13344609100	29600	29650	29650	29600	728
495	20231218	112100	13323033450	29650	29600	29650	29600	154
496	20231218	112000	13318473350	29600	29650	29650	29600	584
497	20231218	111900	13301165800	29650	29600	29650	29600	462
498	20231218	111800	13287487500	29650	29650	29700	29650	155
499	20231218	111700	13282891650	29700	29650	29700	29600	1003
500	20231218	111600	13253158550	29650	29700	29700	29650	349
501	20231218	111500	13242806200	29700	29700	29700	29650	16
502	20231218	111400	13242331150	29700	29650	29700	29650	166
503	20231218	111300	13237408550	29650	29600	29700	29600	339
504	20231218	111200	13227351450	29650	29650	29700	29600	345
505	20231218	111100	13217130700	29700	29700	29700	29600	759
506	20231218	111000	13194603650	29650	29700	29700	29650	171
507	20231218	110900	13189530750	29600	29650	29700	29600	489
508	20231218	110800	13175038850	29650	29700	29700	29600	280
509	20231218	110700	13166737600	29700	29650	29700	29600	330
510	20231218	110600	13156949850	29700	29650	29700	29650	255
511	20231218	110500	13149386500	29650	29650	29700	29600	811
512	20231218	110400	13125338150	29650	29600	29650	29600	423
513	20231218	110300	13112810500	29650	29650	29700	29650	125
514	20231218	110200	13109102000	29600	29650	29700	29600	575
515	20231218	110100	13092060050	29650	29700	29700	29650	1137
516	20231218	110000	13058346650	29700	29700	29750	29650	119
517	20231218	105900	13054811800	29700	29650	29700	29650	954
518	20231218	105800	13026478050	29700	29650	29700	29650	192
519	20231218	105700	13020783200	29650	29750	29750	29600	5135
520	20231218	105600	12868379300	29750	29800	29800	29700	1056
521	20231218	105500	12836957450	29800	29850	29850	29750	1689
522	20231218	105400	12786590050	29800	29850	29900	29800	6646
523	20231218	105300	12588208200	29850	29750	29850	29750	606
524	20231218	105200	12570150550	29750	29750	29850	29750	4153
525	20231218	105100	12446429200	29800	29800	29850	29750	2062
526	20231218	105000	12384924400	29800	29850	29850	29800	480
527	20231218	104900	12370619300	29850	29750	29850	29700	3913
528	20231218	104800	12254022600	29800	29700	29800	29700	825
529	20231218	104700	12229480200	29750	29800	29800	29750	270
530	20231218	104600	12221446900	29800	29800	29800	29750	757
531	20231218	104500	12198921900	29750	29750	29800	29750	1218
532	20231218	104400	12162646750	29750	29800	29800	29700	1842
533	20231218	104300	12107847800	29750	29750	29800	29750	639
534	20231218	104200	12088834000	29750	29800	29800	29750	581
535	20231218	104100	12071546850	29800	29700	29800	29700	1190
536	20231218	104000	12036132500	29700	29700	29750	29700	969
537	20231218	103900	12007346150	29700	29800	29800	29700	1803
538	20231218	103800	11953659250	29800	29800	29850	29800	1920
539	20231218	103700	11896365850	29800	29850	29850	29800	841
540	20231218	103600	11871262700	29850	29900	29900	29800	2389
541	20231218	103500	11799905600	29900	29950	29950	29900	3459
542	20231218	103400	11696478900	29950	29900	29950	29900	1347
543	20231218	103300	11656180750	29900	29900	29950	29850	7133
544	20231218	103200	11442911500	29900	29800	29900	29800	4813
545	20231218	103100	11299131300	29800	29750	29850	29700	9845
546	20231218	103000	11005692500	29700	29750	29750	29700	3493
547	20231218	102900	10901841400	29750	29700	29750	29700	1318
548	20231218	102800	10862690250	29700	29750	29750	29700	1422
549	20231218	102700	10820436200	29750	29750	29800	29700	1887
550	20231218	102600	10764297200	29800	29750	29800	29700	2510
551	20231218	102500	10689622950	29750	29750	29800	29750	3239
552	20231218	102400	10593177450	29800	29800	29800	29750	1959
553	20231218	102300	10534848850	29750	29650	29800	29650	8799
554	20231218	102200	10273257600	29700	29650	29700	29650	2549
555	20231218	102100	10197624550	29700	29550	29700	29550	11220
556	20231218	102000	9865325350	29550	29550	29600	29550	1581
557	20231218	101900	9818601550	29600	29600	29600	29550	4415
558	20231218	101800	9688080350	29600	29550	29600	29550	1200
559	20231218	101700	9652582850	29550	29550	29550	29500	1276
560	20231218	101600	9614893100	29550	29600	29600	29550	803
561	20231218	101500	9591162850	29600	29500	29600	29500	4407
562	20231218	101400	9460951800	29550	29500	29550	29500	443
563	20231218	101300	9447879450	29500	29450	29550	29450	2435
564	20231218	101200	9376049500	29450	29450	29500	29400	911
565	20231218	101100	9349224200	29450	29450	29450	29400	1156
566	20231218	101000	9315186400	29450	29450	29450	29450	1088
567	20231218	100900	9283144800	29500	29500	29500	29450	2346
568	20231218	100800	9213952600	29450	29450	29500	29450	4397
569	20231218	100700	9084408850	29450	29500	29500	29450	1273
570	20231218	100600	9046912950	29450	29450	29500	29400	2085
571	20231218	100500	8985507050	29450	29350	29500	29350	828
572	20231218	100400	8961181900	29500	29550	29550	29400	3394
573	20231218	100300	8861234800	29550	29450	29550	29450	2786
574	20231218	100200	8778976250	29450	29400	29450	29400	738
575	20231218	100100	8757242350	29400	29400	29500	29400	1387
576	20231218	100000	8716407100	29400	29400	29450	29400	556
577	20231218	095900	8700053900	29400	29400	29450	29400	742
578	20231218	095800	8678233000	29400	29450	29500	29400	1729
579	20231218	095700	8627313550	29450	29450	29500	29450	1626
580	20231218	095600	8579427250	29450	29400	29450	29400	1563
581	20231218	095500	8533467650	29350	29350	29400	29350	366
582	20231218	095400	8522724600	29400	29300	29400	29300	1151
583	20231218	095300	8488942600	29300	29300	29350	29300	486
584	20231218	095200	8474686900	29350	29300	29350	29200	411
585	20231218	095100	8462645700	29300	29250	29300	29250	648
586	20231218	095000	8443670100	29200	29200	29300	29200	2187
587	20231218	094900	8379706950	29200	29250	29250	29200	2336
588	20231218	094800	8311487600	29200	29250	29300	29200	3159
589	20231218	094700	8219118250	29250	29350	29350	29250	290
590	20231218	094600	8210619550	29350	29300	29350	29300	519
591	20231218	094500	8195409200	29300	29250	29300	29250	930
592	20231218	094400	8168169650	29250	29300	29350	29250	1465
593	20231218	094300	8125240700	29350	29350	29400	29350	1036
594	20231218	094200	8094829450	29400	29600	29600	29400	5412
595	20231218	094100	7935458200	29550	29500	29650	29500	7064
596	20231218	094000	7726503500	29550	29550	29600	29500	3823
597	20231218	093900	7613528500	29550	29550	29550	29500	3439
598	20231218	093800	7511933150	29500	29450	29550	29450	3018
599	20231218	093700	7422880100	29450	29400	29500	29400	10075
600	20231218	093600	7125853350	29450	29400	29450	29400	2984
601	20231218	093500	7038089500	29400	29450	29450	29400	1220
602	20231218	093400	7002206850	29450	29450	29500	29400	2976
603	20231218	093300	6914576250	29450	29500	29500	29400	4852
604	20231218	093200	6771690900	29450	29400	29500	29400	5022
605	20231218	093100	6623761950	29400	29350	29400	29350	2549
606	20231218	093000	6548867550	29400	29450	29450	29400	2660
607	20231218	092900	6470618500	29400	29250	29500	29250	18234
608	20231218	092800	5934701700	29250	29250	29300	29250	3039
609	20231218	092700	5845700650	29250	29200	29300	29200	5234
610	20231218	092600	5692703000	29200	29200	29200	29150	3006
611	20231218	092500	5605023550	29150	29200	29250	29150	1740
612	20231218	092400	5554206000	29200	29250	29250	29200	701
613	20231218	092300	5533733050	29200	29250	29300	29200	1342
614	20231218	092200	5494479550	29250	29300	29300	29250	2135
615	20231218	092100	5432010650	29300	29350	29350	29250	1170
616	20231218	092000	5397740650	29350	29200	29350	29200	5759
617	20231218	091900	5229114750	29200	29300	29350	29150	1787
618	20231218	091800	5176868750	29300	29200	29350	29150	11197
619	20231218	091700	4849408600	29200	29200	29250	29150	3697
620	20231218	091600	4741453900	29200	29200	29200	29150	2499
621	20231218	091500	4668504850	29200	29150	29250	29150	3715
622	20231218	091400	4560064250	29150	29200	29300	29100	3512
623	20231218	091300	4457642750	29350	29400	29400	29150	7089
624	20231218	091200	4249933300	29400	29150	29400	29150	22572
625	20231218	091100	3589285350	29150	29150	29200	29100	3999
626	20231218	091000	3472711900	29100	29250	29250	29100	5970
627	20231218	090900	3298622350	29200	29200	29250	29150	14982
628	20231218	090800	2860900850	29150	29000	29200	28900	12919
629	20231218	090700	2484963750	29000	28950	29050	28900	7331
630	20231218	090600	2272596800	28950	29050	29050	28850	4494
631	20231218	090500	2142654400	29000	29000	29100	28950	6429
632	20231218	090400	1955987100	29050	29050	29050	28950	4519
633	20231218	090300	1824827950	29000	29000	29100	28900	12335
634	20231218	090200	1467472000	29000	28800	29100	28800	21234
635	20231218	090100	852303800	28800	28800	28900	28750	10648
636	20231218	090000	545507800	28750	28650	28850	28650	18935