KissMeData/054450/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	193300	11818351450	29800	29800	29800	29800	8240
3	20231220	193200	11818351450	29800	29800	29800	29800	0
4	20231220	193100	11818351450	29800	29800	29800	29800	0
5	20231220	193000	11818351450	29800	29800	29800	29800	0
6	20231220	192900	11818351450	29800	29800	29800	29800	0
7	20231220	192800	11818351450	29800	29800	29800	29800	0
8	20231220	192700	11818351450	29800	29800	29800	29800	0
9	20231220	192600	11818351450	29800	29800	29800	29800	0
10	20231220	192500	11818351450	29800	29800	29800	29800	0
11	20231220	192400	11818351450	29800	29800	29800	29800	0
12	20231220	192300	11818351450	29800	29800	29800	29800	0
13	20231220	192200	11818351450	29800	29800	29800	29800	0
14	20231220	192100	11818351450	29800	29800	29800	29800	0
15	20231220	192000	11818351450	29800	29800	29800	29800	0
16	20231220	191900	11818351450	29800	29800	29800	29800	0
17	20231220	191800	11818351450	29800	29800	29800	29800	0
18	20231220	191700	11818351450	29800	29800	29800	29800	0
19	20231220	191600	11818351450	29800	29800	29800	29800	0
20	20231220	191500	11818351450	29800	29800	29800	29800	0
21	20231220	191400	11818351450	29800	29800	29800	29800	0
22	20231220	191300	11818351450	29800	29800	29800	29800	0
23	20231220	191200	11818351450	29800	29800	29800	29800	0
24	20231220	191100	11818351450	29800	29800	29800	29800	0
25	20231220	191000	11818351450	29800	29800	29800	29800	0
26	20231220	190900	11818351450	29800	29800	29800	29800	0
27	20231220	190800	11818351450	29800	29800	29800	29800	0
28	20231220	190700	11818351450	29800	29800	29800	29800	0
29	20231220	190600	11818351450	29800	29800	29800	29800	0
30	20231220	190500	11818351450	29800	29800	29800	29800	0
31	20231220	190400	11818351450	29800	29800	29800	29800	0
32	20231220	190300	11818351450	29800	29800	29800	29800	8240
33	20231220	190200	11818351450	29800	29800	29800	29800	0
34	20231220	190100	11818351450	29800	29800	29800	29800	0
35	20231220	190000	11818351450	29800	29800	29800	29800	0
36	20231220	185900	11818351450	29800	29800	29800	29800	0
37	20231220	185800	11818351450	29800	29800	29800	29800	0
38	20231220	185700	11818351450	29800	29800	29800	29800	0
39	20231220	185600	11818351450	29800	29800	29800	29800	0
40	20231220	185500	11818351450	29800	29800	29800	29800	0
41	20231220	185400	11818351450	29800	29800	29800	29800	0
42	20231220	185300	11818351450	29800	29800	29800	29800	0
43	20231220	185200	11818351450	29800	29800	29800	29800	0
44	20231220	185100	11818351450	29800	29800	29800	29800	0
45	20231220	185000	11818351450	29800	29800	29800	29800	0
46	20231220	184900	11818351450	29800	29800	29800	29800	0
47	20231220	184800	11818351450	29800	29800	29800	29800	0
48	20231220	184700	11818351450	29800	29800	29800	29800	0
49	20231220	184600	11818351450	29800	29800	29800	29800	0
50	20231220	184500	11818351450	29800	29800	29800	29800	0
51	20231220	184400	11818351450	29800	29800	29800	29800	0
52	20231220	184300	11818351450	29800	29800	29800	29800	0
53	20231220	184200	11818351450	29800	29800	29800	29800	0
54	20231220	184100	11818351450	29800	29800	29800	29800	0
55	20231220	184000	11818351450	29800	29800	29800	29800	0
56	20231220	183900	11818351450	29800	29800	29800	29800	0
57	20231220	183800	11818351450	29800	29800	29800	29800	0
58	20231220	183700	11818351450	29800	29800	29800	29800	0
59	20231220	183600	11818351450	29800	29800	29800	29800	0
60	20231220	183500	11818351450	29800	29800	29800	29800	0
61	20231220	183400	11818351450	29800	29800	29800	29800	0
62	20231220	183300	11818351450	29800	29800	29800	29800	8240
63	20231220	183200	11818351450	29800	29800	29800	29800	0
64	20231220	183100	11818351450	29800	29800	29800	29800	0
65	20231220	183000	11818351450	29800	29800	29800	29800	0
66	20231220	182900	11818351450	29800	29800	29800	29800	0
67	20231220	182800	11818351450	29800	29800	29800	29800	0
68	20231220	182700	11818351450	29800	29800	29800	29800	0
69	20231220	182600	11818351450	29800	29800	29800	29800	0
70	20231220	182500	11818351450	29800	29800	29800	29800	0
71	20231220	182400	11818351450	29800	29800	29800	29800	0
72	20231220	182300	11818351450	29800	29800	29800	29800	0
73	20231220	182200	11818351450	29800	29800	29800	29800	0
74	20231220	182100	11818351450	29800	29800	29800	29800	0
75	20231220	182000	11818351450	29800	29800	29800	29800	0
76	20231220	181900	11818351450	29800	29800	29800	29800	0
77	20231220	181800	11818351450	29800	29800	29800	29800	0
78	20231220	181700	11818351450	29800	29800	29800	29800	0
79	20231220	181600	11818351450	29800	29800	29800	29800	0
80	20231220	181500	11818351450	29800	29800	29800	29800	0
81	20231220	181400	11818351450	29800	29800	29800	29800	0
82	20231220	181300	11818351450	29800	29800	29800	29800	0
83	20231220	181200	11818351450	29800	29800	29800	29800	0
84	20231220	181100	11818351450	29800	29800	29800	29800	0
85	20231220	181000	11818351450	29800	29800	29800	29800	0
86	20231220	180900	11818351450	29800	29800	29800	29800	0
87	20231220	180800	11818351450	29800	29800	29800	29800	0
88	20231220	180700	11818351450	29800	29800	29800	29800	0
89	20231220	180600	11818351450	29800	29800	29800	29800	0
90	20231220	180500	11818351450	29800	29800	29800	29800	0
91	20231220	180400	11818351450	29800	29800	29800	29800	0
92	20231220	180300	11818351450	29800	29800	29800	29800	8240
93	20231220	180200	11818351450	29800	29800	29800	29800	0
94	20231220	180100	11818351450	29800	29800	29800	29800	0
95	20231220	180000	11818351450	29800	29800	29800	29800	0
96	20231220	175900	11818351450	29800	29800	29800	29800	0
97	20231220	175800	11818351450	29800	29800	29800	29800	0
98	20231220	175700	11818351450	29800	29800	29800	29800	0
99	20231220	175600	11818351450	29800	29800	29800	29800	0
100	20231220	175500	11818351450	29800	29800	29800	29800	0
101	20231220	175400	11818351450	29800	29800	29800	29800	0
102	20231220	175300	11818351450	29800	29800	29800	29800	0
103	20231220	175200	11818351450	29800	29800	29800	29800	0
104	20231220	175100	11818351450	29800	29800	29800	29800	0
105	20231220	175000	11818351450	29800	29800	29800	29800	0
106	20231220	174900	11818351450	29800	29800	29800	29800	0
107	20231220	174800	11818351450	29800	29800	29800	29800	0
108	20231220	174700	11818351450	29800	29800	29800	29800	0
109	20231220	174600	11818351450	29800	29800	29800	29800	0
110	20231220	174500	11818351450	29800	29800	29800	29800	0
111	20231220	174400	11818351450	29800	29800	29800	29800	0
112	20231220	174300	11818351450	29800	29800	29800	29800	0
113	20231220	174200	11818351450	29800	29800	29800	29800	0
114	20231220	174100	11818351450	29800	29800	29800	29800	0
115	20231220	174000	11818351450	29800	29800	29800	29800	0
116	20231220	173900	11818351450	29800	29800	29800	29800	0
117	20231220	173800	11818351450	29800	29800	29800	29800	0
118	20231220	173700	11818351450	29800	29800	29800	29800	0
119	20231220	173600	11818351450	29800	29800	29800	29800	0
120	20231220	173500	11818351450	29800	29800	29800	29800	0
121	20231220	173400	11818351450	29800	29800	29800	29800	0
122	20231220	173300	11818351450	29800	29800	29800	29800	8240
123	20231220	173200	11818351450	29800	29800	29800	29800	0
124	20231220	173100	11818351450	29800	29800	29800	29800	0
125	20231220	173000	11818351450	29800	29800	29800	29800	0
126	20231220	172900	11818351450	29800	29800	29800	29800	0
127	20231220	172800	11818351450	29800	29800	29800	29800	0
128	20231220	172700	11818351450	29800	29800	29800	29800	0
129	20231220	172600	11818351450	29800	29800	29800	29800	0
130	20231220	172500	11818351450	29800	29800	29800	29800	0
131	20231220	172400	11818351450	29800	29800	29800	29800	0
132	20231220	172300	11818351450	29800	29800	29800	29800	0
133	20231220	172200	11818351450	29800	29800	29800	29800	0
134	20231220	172100	11818351450	29800	29800	29800	29800	0
135	20231220	172000	11818351450	29800	29800	29800	29800	0
136	20231220	171900	11818351450	29800	29800	29800	29800	0
137	20231220	171800	11818351450	29800	29800	29800	29800	0
138	20231220	171700	11818351450	29800	29800	29800	29800	0
139	20231220	171600	11818351450	29800	29800	29800	29800	0
140	20231220	171500	11818351450	29800	29800	29800	29800	0
141	20231220	171400	11818351450	29800	29800	29800	29800	0
142	20231220	171300	11818351450	29800	29800	29800	29800	0
143	20231220	171200	11818351450	29800	29800	29800	29800	0
144	20231220	171100	11818351450	29800	29800	29800	29800	0
145	20231220	171000	11818351450	29800	29800	29800	29800	0
146	20231220	170900	11818351450	29800	29800	29800	29800	0
147	20231220	170800	11818351450	29800	29800	29800	29800	0
148	20231220	170700	11818351450	29800	29800	29800	29800	0
149	20231220	170600	11818351450	29800	29800	29800	29800	0
150	20231220	170500	11818351450	29800	29800	29800	29800	0
151	20231220	170400	11818351450	29800	29800	29800	29800	0
152	20231220	170300	11818351450	29800	29800	29800	29800	8240
153	20231220	170200	11818351450	29800	29800	29800	29800	0
154	20231220	170100	11818351450	29800	29800	29800	29800	0
155	20231220	170000	11818351450	29800	29800	29800	29800	0
156	20231220	165900	11818351450	29800	29800	29800	29800	0
157	20231220	165800	11818351450	29800	29800	29800	29800	0
158	20231220	165700	11818351450	29800	29800	29800	29800	0
159	20231220	165600	11818351450	29800	29800	29800	29800	0
160	20231220	165500	11818351450	29800	29800	29800	29800	0
161	20231220	165400	11818351450	29800	29800	29800	29800	0
162	20231220	165300	11818351450	29800	29800	29800	29800	0
163	20231220	165200	11818351450	29800	29800	29800	29800	0
164	20231220	165100	11818351450	29800	29800	29800	29800	0
165	20231220	165000	11818351450	29800	29800	29800	29800	0
166	20231220	164900	11818351450	29800	29800	29800	29800	0
167	20231220	164800	11818351450	29800	29800	29800	29800	0
168	20231220	164700	11818351450	29800	29800	29800	29800	0
169	20231220	164600	11818351450	29800	29800	29800	29800	0
170	20231220	164500	11818351450	29800	29800	29800	29800	0
171	20231220	164400	11818351450	29800	29800	29800	29800	0
172	20231220	164300	11818351450	29800	29800	29800	29800	0
173	20231220	164200	11818351450	29800	29800	29800	29800	0
174	20231220	164100	11818351450	29800	29800	29800	29800	0
175	20231220	164000	11818351450	29800	29800	29800	29800	0
176	20231220	163900	11818351450	29800	29800	29800	29800	0
177	20231220	163800	11818351450	29800	29800	29800	29800	0
178	20231220	163700	11818351450	29800	29800	29800	29800	0
179	20231220	163600	11818351450	29800	29800	29800	29800	0
180	20231220	163500	11818351450	29800	29800	29800	29800	0
181	20231220	163400	11818351450	29800	29800	29800	29800	0
182	20231220	163300	11818351450	29800	29800	29800	29800	8240
183	20231220	163200	11818351450	29800	29800	29800	29800	0
184	20231220	163100	11818351450	29800	29800	29800	29800	0
185	20231220	163000	11818351450	29800	29800	29800	29800	0
186	20231220	162900	11818351450	29800	29800	29800	29800	0
187	20231220	162800	11818351450	29800	29800	29800	29800	0
188	20231220	162700	11818351450	29800	29800	29800	29800	0
189	20231220	162600	11818351450	29800	29800	29800	29800	0
190	20231220	162500	11818351450	29800	29800	29800	29800	0
191	20231220	162400	11818351450	29800	29800	29800	29800	0
192	20231220	162300	11818351450	29800	29800	29800	29800	0
193	20231220	162200	11818351450	29800	29800	29800	29800	0
194	20231220	162100	11818351450	29800	29800	29800	29800	0
195	20231220	162000	11818351450	29800	29800	29800	29800	0
196	20231220	161900	11818351450	29800	29800	29800	29800	0
197	20231220	161800	11818351450	29800	29800	29800	29800	0
198	20231220	161700	11818351450	29800	29800	29800	29800	0
199	20231220	161600	11818351450	29800	29800	29800	29800	0
200	20231220	161500	11818351450	29800	29800	29800	29800	0
201	20231220	161400	11818351450	29800	29800	29800	29800	0
202	20231220	161300	11818351450	29800	29800	29800	29800	0
203	20231220	161200	11818351450	29800	29800	29800	29800	0
204	20231220	161100	11818351450	29800	29800	29800	29800	0
205	20231220	161000	11818351450	29800	29800	29800	29800	0
206	20231220	160900	11818351450	29800	29800	29800	29800	0
207	20231220	160800	11818351450	29800	29800	29800	29800	0
208	20231220	160700	11818351450	29800	29800	29800	29800	0
209	20231220	160600	11818351450	29800	29800	29800	29800	0
210	20231220	160500	11818351450	29800	29800	29800	29800	0
211	20231220	160400	11818351450	29800	29800	29800	29800	0
212	20231220	160300	11818351450	29800	29800	29800	29800	8240
213	20231220	160200	11818351450	29800	29800	29800	29800	0
214	20231220	160100	11818351450	29800	29800	29800	29800	0
215	20231220	160000	11818351450	29800	29800	29800	29800	0
216	20231220	155900	11818351450	29800	29800	29800	29800	0
217	20231220	155800	11818351450	29800	29800	29800	29800	0
218	20231220	155700	11818351450	29800	29800	29800	29800	0
219	20231220	155600	11818351450	29800	29800	29800	29800	0
220	20231220	155500	11818351450	29800	29800	29800	29800	0
221	20231220	155400	11818351450	29800	29800	29800	29800	0
222	20231220	155300	11818351450	29800	29800	29800	29800	0
223	20231220	155200	11818351450	29800	29800	29800	29800	0
224	20231220	155100	11818351450	29800	29800	29800	29800	0
225	20231220	155000	11818351450	29800	29800	29800	29800	0
226	20231220	154900	11818351450	29800	29800	29800	29800	0
227	20231220	154800	11818351450	29800	29800	29800	29800	0
228	20231220	154700	11818351450	29800	29800	29800	29800	0
229	20231220	154600	11818351450	29800	29800	29800	29800	0
230	20231220	154500	11818351450	29800	29800	29800	29800	0
231	20231220	154400	11818351450	29800	29800	29800	29800	0
232	20231220	154300	11818351450	29800	29800	29800	29800	0
233	20231220	154200	11818351450	29800	29800	29800	29800	0
234	20231220	154100	11818351450	29800	29800	29800	29800	0
235	20231220	154000	11818351450	29800	29800	29800	29800	0
236	20231220	153900	11818351450	29800	29800	29800	29800	0
237	20231220	153800	11818351450	29800	29800	29800	29800	0
238	20231220	153700	11818351450	29800	29800	29800	29800	0
239	20231220	153600	11818351450	29800	29800	29800	29800	0
240	20231220	153500	11818351450	29800	29800	29800	29800	0
241	20231220	153400	11818351450	29800	29800	29800	29800	0
242	20231220	153300	11818351450	29800	29800	29800	29800	8240
243	20231220	153200	11818351450	29800	29800	29800	29800	0
244	20231220	153100	11818351450	29800	29800	29800	29800	0
245	20231220	153000	11818351450	29800	29800	29800	29800	8240
246	20231220	152900	11572799450	29800	29800	29800	29800	0
247	20231220	152800	11572799450	29800	29800	29800	29800	0
248	20231220	152700	11572799450	29800	29800	29800	29800	0
249	20231220	152600	11572799450	29800	29800	29800	29800	0
250	20231220	152500	11572799450	29800	29800	29800	29800	0
251	20231220	152400	11572799450	29800	29800	29800	29800	0
252	20231220	152300	11572799450	29800	29800	29800	29800	0
253	20231220	152200	11572799450	29800	29800	29800	29800	0
254	20231220	152100	11572799450	29800	29800	29800	29800	0
255	20231220	152000	11572799450	29800	29800	29800	29800	0
256	20231220	151900	11572799450	29800	29800	29850	29750	2685
257	20231220	151800	11492806000	29750	29850	29850	29750	1512
258	20231220	151700	11447768250	29800	29800	29850	29700	5817
259	20231220	151600	11274423350	29750	29800	29800	29750	1998
260	20231220	151500	11214979200	29650	29750	29800	29650	1621
261	20231220	151400	11166762100	29750	29800	29800	29700	606
262	20231220	151300	11148737050	29800	29800	29800	29700	1389
263	20231220	151200	11107434550	29800	29750	29800	29750	557
264	20231220	151100	11090857600	29800	29750	29800	29750	590
265	20231220	151000	11073297500	29750	29700	29800	29650	2542
266	20231220	150900	10997656400	29700	29700	29750	29700	647
267	20231220	150800	10978433400	29750	29750	29750	29700	224
268	20231220	150700	10971770900	29800	29750	29800	29700	1540
269	20231220	150600	10925960600	29750	29700	29750	29700	844
270	20231220	150500	10900868100	29700	29750	29800	29700	1252
271	20231220	150400	10863649050	29700	29800	29800	29700	1480
272	20231220	150300	10819612350	29750	29800	29800	29750	238
273	20231220	150200	10812521950	29800	29750	29800	29750	201
274	20231220	150100	10806532650	29750	29800	29800	29700	453
275	20231220	150000	10793063900	29800	29800	29800	29800	219
276	20231220	145900	10786537700	29750	29800	29800	29750	715
277	20231220	145800	10765260100	29800	29800	29800	29800	229
278	20231220	145700	10758435900	29750	29750	29750	29700	1077
279	20231220	145600	10726400750	29750	29750	29750	29700	873
280	20231220	145500	10700430050	29750	29700	29750	29650	401
281	20231220	145400	10688512500	29700	29700	29700	29650	3230
282	20231220	145300	10592588350	29750	29750	29750	29700	484
283	20231220	145200	10578205400	29700	29750	29750	29700	231
284	20231220	145100	10571333200	29750	29750	29750	29700	765
285	20231220	145000	10548599450	29750	29700	29750	29700	823
286	20231220	144900	10524116250	29750	29750	29750	29700	198
287	20231220	144800	10518228250	29750	29700	29750	29700	264
288	20231220	144700	10510376850	29750	29700	29750	29700	301
289	20231220	144600	10501428150	29700	29700	29750	29700	226
290	20231220	144500	10494709050	29700	29750	29750	29700	342
291	20231220	144400	10484544900	29750	29750	29800	29750	274
292	20231220	144300	10476387750	29800	29750	29800	29700	627
293	20231220	144200	10457748150	29750	29800	29800	29750	541
294	20231220	144100	10441646550	29750	29800	29800	29750	275
295	20231220	144000	10433458100	29800	29800	29800	29800	147
296	20231220	143900	10429077500	29800	29800	29800	29750	418
297	20231220	143800	10416634600	29800	29800	29800	29750	232
298	20231220	143700	10409723500	29750	29750	29800	29750	69
299	20231220	143600	10407669350	29800	29800	29800	29750	225
300	20231220	143500	10400964400	29800	29800	29800	29750	403
301	20231220	143400	10388969000	29850	29800	29850	29800	416
302	20231220	143300	10376561800	29800	29850	29850	29800	344
303	20231220	143200	10366303400	29850	29800	29850	29800	525
304	20231220	143100	10350652350	29800	29800	29800	29750	189
305	20231220	143000	10345021900	29800	29750	29800	29700	172
306	20231220	142900	10339899800	29750	29800	29800	29700	814
307	20231220	142800	10315687050	29800	29750	29800	29750	155
308	20231220	142700	10311069150	29800	29750	29800	29750	649
309	20231220	142600	10291746650	29800	29750	29800	29750	150
310	20231220	142500	10287276950	29800	29750	29800	29750	240
311	20231220	142400	10280127550	29750	29800	29800	29750	147
312	20231220	142300	10275747350	29750	29800	29800	29750	343
313	20231220	142200	10265536500	29800	29850	29850	29800	216
314	20231220	142100	10259092250	29850	29750	29850	29750	626
315	20231220	142000	10240437200	29750	29800	29800	29750	606
316	20231220	141900	10222401800	29800	29850	29850	29750	553
317	20231220	141800	10205932900	29750	29850	29850	29750	150
318	20231220	141700	10201456450	29850	29800	29850	29800	472
319	20231220	141600	10187390050	29800	29850	29850	29800	367
320	20231220	141500	10176443000	29850	29800	29850	29800	316
321	20231220	141400	10167012350	29800	29800	29850	29800	1952
322	20231220	141300	10108760850	29800	29850	29850	29800	588
323	20231220	141200	10091226600	29850	29850	29850	29800	318
324	20231220	141100	10081736250	29800	29800	29800	29750	468
325	20231220	141000	10067798850	29800	29750	29800	29750	352
326	20231220	140900	10057320250	29800	29800	29800	29750	310
327	20231220	140800	10048087250	29750	29750	29800	29750	201
328	20231220	140700	10042100600	29750	29800	29800	29750	183
329	20231220	140600	10036648100	29800	29800	29800	29800	141
330	20231220	140500	10032446300	29800	29800	29800	29800	419
331	20231220	140400	10019960100	29800	29800	29800	29750	393
332	20231220	140300	10008250950	29800	29850	29850	29800	1972
333	20231220	140200	9949447550	29850	29850	29850	29850	675
334	20231220	140100	9929298800	29800	29850	29850	29800	940
335	20231220	140000	9901240600	29800	29850	29850	29800	691
336	20231220	135900	9880625400	29850	29850	29850	29800	165
337	20231220	135800	9875700700	29850	29850	29850	29800	205
338	20231220	135700	9869587450	29850	29850	29850	29850	159
339	20231220	135600	9864841300	29850	29800	29850	29750	239
340	20231220	135500	9857713800	29800	29850	29850	29800	889
341	20231220	135400	9831210000	29800	29800	29850	29800	228
342	20231220	135300	9824408800	29800	29800	29800	29800	1116
343	20231220	135200	9791152000	29800	29750	29800	29750	592
344	20231220	135100	9773527550	29750	29800	29800	29750	477
345	20231220	135000	9759330100	29800	29750	29800	29750	220
346	20231220	134900	9752775450	29800	29800	29800	29750	238
347	20231220	134800	9745684050	29750	29800	29800	29700	513
348	20231220	134700	9730422200	29750	29750	29750	29750	545
349	20231220	134600	9714208450	29700	29750	29800	29700	802
350	20231220	134500	9690345700	29750	29800	29800	29750	716
351	20231220	134400	9669028550	29800	29750	29800	29750	229
352	20231220	134300	9662207550	29750	29750	29750	29700	2394
353	20231220	134200	9590987950	29750	29750	29750	29700	139
354	20231220	134100	9586852850	29750	29700	29750	29700	761
355	20231220	134000	9564213650	29700	29700	29750	29700	2423
356	20231220	133900	9492247400	29600	29650	29650	29600	918
357	20231220	133800	9465044000	29650	29650	29650	29600	18
358	20231220	133700	9464510350	29650	29600	29650	29600	358
359	20231220	133600	9453898350	29600	29650	29650	29600	392
360	20231220	133500	9442275800	29650	29600	29650	29600	600
361	20231220	133400	9424510500	29600	29600	29600	29550	528
362	20231220	133300	9408891050	29600	29600	29600	29600	179
363	20231220	133200	9403592650	29600	29600	29600	29600	139
364	20231220	133100	9399478250	29600	29550	29600	29550	187
365	20231220	133000	9393947200	29550	29600	29600	29550	8
366	20231220	132900	9393710450	29550	29550	29600	29550	73
367	20231220	132800	9391552500	29550	29550	29550	29500	285
368	20231220	132700	9383137800	29550	29550	29550	29550	40
369	20231220	132600	9381955800	29550	29600	29600	29550	1401
370	20231220	132500	9340545900	29600	29550	29600	29550	171
371	20231220	132400	9335492600	29550	29550	29600	29550	106
372	20231220	132300	9332358950	29600	29600	29600	29600	37
373	20231220	132200	9331263750	29550	29600	29650	29550	505
374	20231220	132100	9316310800	29650	29650	29650	29650	38
375	20231220	132000	9315184100	29600	29650	29650	29600	163
376	20231220	131900	9310358200	29650	29550	29650	29550	151
377	20231220	131800	9305895550	29550	29600	29600	29500	831
378	20231220	131700	9281335250	29550	29650	29650	29550	604
379	20231220	131600	9263462600	29600	29600	29600	29600	717
380	20231220	131500	9242239400	29600	29550	29600	29550	81
381	20231220	131400	9239842050	29600	29550	29600	29550	132
382	20231220	131300	9235935350	29550	29550	29550	29500	533
383	20231220	131200	9220185400	29550	29600	29600	29550	605
384	20231220	131100	9202304200	29600	29600	29600	29600	34
385	20231220	131000	9201297800	29600	29600	29600	29600	34
386	20231220	130900	9200291400	29600	29600	29600	29600	80
387	20231220	130800	9197923400	29550	29550	29550	29500	127
388	20231220	130700	9194171300	29550	29550	29550	29500	1458
389	20231220	130600	9151088400	29550	29550	29650	29550	940
390	20231220	130500	9123251400	29600	29550	29600	29550	60
391	20231220	130400	9121476900	29600	29600	29600	29550	159
392	20231220	130300	9116777200	29600	29550	29600	29500	611
393	20231220	130200	9098721950	29500	29550	29550	29500	546
394	20231220	130100	9082594600	29500	29550	29550	29500	91
395	20231220	130000	9079909100	29550	29500	29550	29450	635
396	20231220	125900	9061177150	29500	29500	29500	29500	1165
397	20231220	125800	9026809650	29450	29450	29450	29450	109
398	20231220	125700	9023599600	29450	29450	29500	29450	231
399	20231220	125600	9016790400	29500	29450	29500	29450	36
400	20231220	125500	9015729950	29500	29450	29500	29450	541
401	20231220	125400	8999795650	29450	29450	29450	29450	378
402	20231220	125300	8988663550	29450	29500	29500	29400	87
403	20231220	125200	8986102250	29500	29450	29500	29400	33
404	20231220	125100	8985130800	29400	29500	29500	29400	2832
405	20231220	125000	8901826100	29500	29500	29550	29500	1257
406	20231220	124900	8864744500	29500	29450	29600	29450	1733
407	20231220	124800	8813521300	29500	29400	29500	29400	1042
408	20231220	124700	8782788600	29500	29400	29500	29400	824
409	20231220	124600	8758526450	29450	29400	29450	29300	4172
410	20231220	124500	8636142150	29400	29450	29450	29350	4483
411	20231220	124400	8504465450	29450	29400	29450	29400	2893
412	20231220	124300	8419376350	29400	29500	29500	29400	4999
413	20231220	124200	8272324750	29450	29500	29500	29450	15583
414	20231220	124100	7812955550	29500	29550	29550	29500	798
415	20231220	124000	7789380100	29550	29600	29600	29550	1988
416	20231220	123900	7730613550	29600	29550	29600	29550	22
417	20231220	123800	7729963350	29600	29550	29600	29550	167
418	20231220	123700	7725027900	29550	29550	29600	29500	887
419	20231220	123600	7698818000	29550	29550	29550	29500	3073
420	20231220	123500	7608066350	29550	29550	29600	29550	380
421	20231220	123400	7596835200	29600	29600	29600	29550	92
422	20231220	123300	7594116050	29600	29600	29600	29550	985
423	20231220	123200	7564960700	29600	29600	29600	29550	1038
424	20231220	123100	7534237750	29600	29550	29600	29550	2702
425	20231220	123000	7454384950	29550	29600	29600	29550	415
426	20231220	122900	7442120200	29600	29600	29600	29550	163
427	20231220	122800	7437299350	29600	29600	29600	29600	451
428	20231220	122700	7423949750	29650	29600	29650	29600	147
429	20231220	122600	7419593550	29650	29600	29650	29550	478
430	20231220	122500	7405452500	29550	29600	29600	29550	118
431	20231220	122400	7401965250	29600	29600	29650	29600	1853
432	20231220	122300	7347116200	29650	29650	29650	29600	87
433	20231220	122200	7344536700	29650	29650	29650	29650	41
434	20231220	122100	7343321050	29650	29650	29650	29650	58
435	20231220	122000	7341601350	29650	29600	29700	29600	404
436	20231220	121900	7329624700	29600	29650	29650	29600	881
437	20231220	121800	7303505450	29650	29700	29700	29650	57
438	20231220	121700	7301815300	29700	29650	29700	29650	548
439	20231220	121600	7285566900	29600	29650	29700	29600	2265
440	20231220	121500	7218447750	29650	29650	29650	29650	111
441	20231220	121400	7215156600	29650	29750	29750	29650	3904
442	20231220	121300	7099207000	29750	29750	29750	29700	8
443	20231220	121200	7098969100	29750	29750	29750	29750	419
444	20231220	121100	7086503850	29750	29750	29750	29750	143
445	20231220	121000	7082249600	29750	29700	29800	29700	803
446	20231220	120900	7058360700	29700	29700	29750	29700	234
447	20231220	120800	7051409400	29700	29700	29700	29700	8
448	20231220	120700	7051171800	29750	29750	29750	29750	394
449	20231220	120600	7039450300	29750	29700	29750	29700	247
450	20231220	120500	7032107550	29700	29700	29700	29700	813
451	20231220	120400	7007961450	29700	29750	29800	29700	1644
452	20231220	120300	6959114650	29750	29750	29750	29750	473
453	20231220	120200	6945042900	29750	29750	29750	29750	1069
454	20231220	120100	6913240150	29750	29800	29800	29750	929
455	20231220	120000	6885602350	29800	29800	29850	29800	755
456	20231220	115900	6863078200	29800	29800	29800	29800	768
457	20231220	115800	6840191800	29800	29800	29800	29800	202
458	20231220	115700	6834172200	29800	29800	29800	29800	73
459	20231220	115600	6831996800	29800	29800	29800	29750	2170
460	20231220	115500	6767343300	29800	29850	29850	29800	52
461	20231220	115400	6765793600	29800	29800	29850	29800	402
462	20231220	115300	6753805750	29800	29800	29850	29800	210
463	20231220	115200	6747547200	29800	29800	29800	29800	41
464	20231220	115100	6746325400	29800	29800	29850	29800	124
465	20231220	115000	6742627600	29850	29850	29850	29850	592
466	20231220	114900	6724956400	29850	29850	29850	29850	175
467	20231220	114800	6719732650	29850	29850	29850	29850	43
468	20231220	114700	6718449100	29850	29850	29900	29850	85
469	20231220	114600	6715911800	29850	29850	29850	29850	147
470	20231220	114500	6711523850	29850	29800	29850	29800	1260
471	20231220	114400	6673914200	29800	29800	29800	29800	269
472	20231220	114300	6665898000	29800	29800	29800	29800	30
473	20231220	114200	6665004000	29800	29800	29800	29750	978
474	20231220	114100	6635883100	29800	29800	29800	29800	662
475	20231220	114000	6616155500	29800	29800	29850	29800	606
476	20231220	113900	6598096650	29800	29850	29850	29800	1068
477	20231220	113800	6566266850	29850	29900	29900	29850	846
478	20231220	113700	6541013600	29850	29900	29900	29850	23
479	20231220	113600	6540327000	29850	29850	29850	29850	1066
480	20231220	113500	6508506900	29850	29850	29850	29850	275
481	20231220	113400	6500298150	29850	29850	29850	29850	116
482	20231220	113300	6496835550	29900	29850	29900	29850	122
483	20231220	113200	6493187800	29850	29850	29900	29850	212
484	20231220	113100	6486859300	29850	29850	29850	29800	2410
485	20231220	113000	6415035200	29850	29900	29900	29850	2473
486	20231220	112900	6341203650	29900	29900	29950	29900	148
487	20231220	112800	6336778400	29900	29900	29950	29900	353
488	20231220	112700	6326223650	29900	29900	29900	29900	220
489	20231220	112600	6319645650	29900	29950	29950	29850	362
490	20231220	112500	6308820800	29950	29900	29950	29900	591
491	20231220	112400	6291149400	29900	29900	29950	29900	252
492	20231220	112300	6283611450	29900	29900	29950	29900	454
493	20231220	112200	6270034500	29900	30000	30000	29900	2000
494	20231220	112100	6210227250	29950	30000	30000	29950	1231
495	20231220	112000	6173348650	29950	29900	30000	29900	1927
496	20231220	111900	6115630250	29900	29900	29900	29850	494
497	20231220	111800	6100860850	29900	29850	29900	29850	209
498	20231220	111700	6094613950	29850	29900	29900	29850	357
499	20231220	111600	6083941800	29900	29950	29950	29900	130
500	20231220	111500	6080054400	29950	29900	29950	29850	151
501	20231220	111400	6075539500	29900	29900	29950	29850	1168
502	20231220	111300	6040613400	29950	29950	29950	29900	1095
503	20231220	111200	6007829450	29950	29950	29950	29950	384
504	20231220	111100	5996328650	29950	29950	29950	29900	493
505	20231220	111000	5981563900	29950	29900	29950	29900	615
506	20231220	110900	5963153750	29900	29900	29950	29900	3677
507	20231220	110800	5853133700	29900	29850	29900	29850	1393
508	20231220	110700	5811520200	29800	29850	29850	29800	1343
509	20231220	110600	5771451800	29800	29750	29800	29750	2005
510	20231220	110500	5711718750	29750	29750	29750	29700	246
511	20231220	110400	5704403200	29750	29750	29800	29750	1043
512	20231220	110300	5673373800	29700	29750	29750	29700	296
513	20231220	110200	5664568850	29750	29650	29750	29650	1376
514	20231220	110100	5623701100	29650	29650	29650	29600	411
515	20231220	110000	5611515000	29650	29650	29650	29600	45
516	20231220	105900	5610181900	29600	29600	29600	29600	375
517	20231220	105800	5599081900	29600	29600	29650	29600	212
518	20231220	105700	5592804900	29600	29650	29650	29600	504
519	20231220	105600	5577863000	29650	29650	29650	29650	374
520	20231220	105500	5566773900	29650	29600	29650	29600	1533
521	20231220	105400	5521390450	29650	29650	29650	29650	31
522	20231220	105300	5520471300	29600	29650	29650	29600	83
523	20231220	105200	5518013450	29650	29650	29700	29650	1163
524	20231220	105100	5483525950	29700	29700	29700	29650	193
525	20231220	105000	5477797400	29650	29700	29700	29650	86
526	20231220	104900	5475243250	29700	29650	29700	29650	698
527	20231220	104800	5454533550	29600	29600	29650	29600	193
528	20231220	104700	5448817750	29600	29600	29600	29550	1736
529	20231220	104600	5397507100	29600	29600	29650	29600	474
530	20231220	104500	5383476500	29600	29600	29600	29600	264
531	20231220	104400	5375662100	29600	29600	29600	29600	175
532	20231220	104300	5370482100	29600	29550	29600	29550	534
533	20231220	104200	5354692400	29500	29550	29550	29500	850
534	20231220	104100	5329603400	29500	29500	29550	29500	125
535	20231220	104000	5325911200	29550	29550	29550	29550	396
536	20231220	103900	5314209400	29550	29550	29550	29550	269
537	20231220	103800	5306260450	29550	29600	29600	29500	1191
538	20231220	103700	5271082200	29600	29550	29600	29550	1044
539	20231220	103600	5240231850	29550	29550	29600	29550	1365
540	20231220	103500	5199896050	29550	29600	29600	29550	2021
541	20231220	103400	5140171450	29600	29600	29600	29550	7007
542	20231220	103300	4933027250	29600	29600	29650	29600	358
543	20231220	103200	4922429800	29650	29600	29650	29600	2153
544	20231220	103100	4858603250	29600	29600	29600	29600	393
545	20231220	103000	4846970450	29600	29550	29600	29550	802
546	20231220	102900	4823236300	29600	29600	29600	29600	484
547	20231220	102800	4808909900	29600	29600	29600	29550	427
548	20231220	102700	4796270750	29600	29600	29600	29550	205
549	20231220	102600	4790207750	29600	29600	29600	29550	85
550	20231220	102500	4787692800	29600	29550	29600	29550	506
551	20231220	102400	4772735300	29550	29600	29600	29550	394
552	20231220	102300	4761092450	29550	29600	29600	29550	16
553	20231220	102200	4760619500	29550	29550	29600	29550	1706
554	20231220	102100	4710203050	29550	29600	29600	29550	223
555	20231220	102000	4703613100	29600	29550	29600	29550	75
556	20231220	101900	4701395900	29550	29600	29600	29550	461
557	20231220	101800	4687763450	29600	29600	29600	29600	1506
558	20231220	101700	4643185850	29600	29600	29600	29600	211
559	20231220	101600	4636940250	29600	29550	29600	29550	369
560	20231220	101500	4626031600	29550	29550	29550	29500	610
561	20231220	101400	4608008450	29550	29550	29550	29500	118
562	20231220	101300	4604525550	29500	29550	29550	29500	492
563	20231220	101200	4590010800	29550	29500	29550	29500	920
564	20231220	101100	4562868950	29500	29450	29500	29450	2088
565	20231220	101000	4501361600	29500	29450	29500	29450	3190
566	20231220	100900	4407414000	29500	29500	29500	29450	594
567	20231220	100800	4389913400	29500	29500	29550	29500	9260
568	20231220	100700	4116739400	29500	29550	29550	29500	1034
569	20231220	100600	4086235600	29500	29550	29600	29500	1884
570	20231220	100500	4030601200	29550	29550	29550	29500	1070
571	20231220	100400	3998987700	29550	29550	29600	29550	3398
572	20231220	100300	3898567400	29550	29600	29600	29550	2036
573	20231220	100200	3838402500	29600	29500	29600	29500	1047
574	20231220	100100	3807463550	29550	29550	29600	29550	2055
575	20231220	100000	3746737250	29600	29600	29600	29550	4151
576	20231220	095900	3624070500	29550	29600	29600	29550	502
577	20231220	095800	3609228450	29550	29550	29600	29550	343
578	20231220	095700	3599078450	29550	29600	29600	29550	832
579	20231220	095600	3574453750	29650	29600	29650	29600	310
580	20231220	095500	3565276500	29600	29650	29700	29600	8003
581	20231220	095400	3328236050	29650	29700	29700	29650	311
582	20231220	095300	3319007450	29700	29700	29700	29650	684
583	20231220	095200	3298714600	29700	29700	29700	29700	271
584	20231220	095100	3290665900	29700	29700	29750	29650	785
585	20231220	095000	3267346000	29750	29750	29750	29700	1036
586	20231220	094900	3236555000	29700	29650	29750	29650	525
587	20231220	094800	3220974550	29700	29700	29750	29700	784
588	20231220	094700	3197689700	29700	29750	29750	29700	158
589	20231220	094600	3192997000	29750	29650	29750	29650	768
590	20231220	094500	3170218650	29650	29700	29750	29650	1370
591	20231220	094400	3129531150	29650	29700	29700	29650	547
592	20231220	094300	3113305850	29700	29700	29750	29650	4028
593	20231220	094200	2993707350	29700	29750	29800	29700	317
594	20231220	094100	2984273100	29700	29800	29800	29700	617
595	20231220	094000	2965914600	29750	29800	29800	29750	276
596	20231220	093900	2957698450	29800	29750	29800	29750	256
597	20231220	093800	2950081850	29750	29800	29850	29700	520
598	20231220	093700	2934602050	29850	29800	29850	29750	238
599	20231220	093600	2927513800	29800	29800	29850	29750	582
600	20231220	093500	2910176450	29800	29750	29850	29750	2587
601	20231220	093400	2833117700	29750	29800	29800	29750	724
602	20231220	093300	2811573150	29750	29650	29800	29600	3962
603	20231220	093200	2693898750	29650	29700	29700	29650	1341
604	20231220	093100	2654130650	29650	29700	29750	29650	1884
605	20231220	093000	2598157550	29700	29750	29800	29700	1320
606	20231220	092900	2558887150	29750	29800	29800	29750	731
607	20231220	092800	2537109450	29750	29800	29850	29750	698
608	20231220	092700	2516310650	29800	29750	29800	29700	1701
609	20231220	092600	2465666850	29750	29700	29750	29650	1482
610	20231220	092500	2421669000	29700	29650	29750	29600	3331
611	20231220	092400	2322820200	29650	29550	29650	29550	1901
612	20231220	092300	2266589500	29550	29600	29600	29550	3207
613	20231220	092200	2171810300	29600	29600	29650	29600	962
614	20231220	092100	2143332700	29600	29600	29650	29550	2498
615	20231220	092000	2069420650	29650	29600	29650	29550	2318
616	20231220	091900	2000831800	29600	29650	29650	29550	4722
617	20231220	091800	1861096800	29650	29650	29650	29600	1258
618	20231220	091700	1823799350	29650	29700	29700	29650	1683
619	20231220	091600	1773881950	29650	29700	29750	29650	2811
620	20231220	091500	1690461900	29650	29750	29800	29650	4032
621	20231220	091400	1570635250	29750	29750	29800	29700	3454
622	20231220	091300	1467863500	29750	29750	29800	29700	5228
623	20231220	091200	1312495250	29750	29800	29800	29750	3013
624	20231220	091100	1222789750	29800	29800	29850	29750	1347
625	20231220	091000	1182650950	29800	29800	29850	29800	1835
626	20231220	090900	1127937600	29800	29850	29850	29800	1628
627	20231220	090800	1079389700	29850	29850	29850	29800	1909
628	20231220	090700	1022422900	29850	29800	29900	29750	3285
629	20231220	090600	924308700	29850	29700	29850	29700	2110
630	20231220	090500	861497100	29700	29750	29800	29700	5823
631	20231220	090400	688319450	29750	29900	29900	29750	4679
632	20231220	090300	548812450	29850	29900	29950	29850	2900
633	20231220	090200	462139050	29950	29850	30000	29850	2069
634	20231220	090100	400326700	29900	30200	30200	29850	5418
635	20231220	090000	238083950	30000	30150	30200	29950	7910