KissMeData/035720/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	191700	49777990300	53800	53800	53800	53800	62425
3	20231219	191600	49777990300	53800	53800	53800	53800	0
4	20231219	191500	49777990300	53800	53800	53800	53800	0
5	20231219	191400	49777990300	53800	53800	53800	53800	0
6	20231219	191300	49777990300	53800	53800	53800	53800	0
7	20231219	191200	49777990300	53800	53800	53800	53800	0
8	20231219	191100	49777990300	53800	53800	53800	53800	0
9	20231219	191000	49777990300	53800	53800	53800	53800	0
10	20231219	190900	49777990300	53800	53800	53800	53800	0
11	20231219	190800	49777990300	53800	53800	53800	53800	0
12	20231219	190700	49777990300	53800	53800	53800	53800	0
13	20231219	190600	49777990300	53800	53800	53800	53800	0
14	20231219	190500	49777990300	53800	53800	53800	53800	0
15	20231219	190400	49777990300	53800	53800	53800	53800	0
16	20231219	190300	49777990300	53800	53800	53800	53800	0
17	20231219	190200	49777990300	53800	53800	53800	53800	0
18	20231219	190100	49777990300	53800	53800	53800	53800	0
19	20231219	190000	49777990300	53800	53800	53800	53800	0
20	20231219	185900	49777990300	53800	53800	53800	53800	0
21	20231219	185800	49777990300	53800	53800	53800	53800	0
22	20231219	185700	49777990300	53800	53800	53800	53800	0
23	20231219	185600	49777990300	53800	53800	53800	53800	0
24	20231219	185500	49777990300	53800	53800	53800	53800	0
25	20231219	185400	49777990300	53800	53800	53800	53800	0
26	20231219	185300	49777990300	53800	53800	53800	53800	0
27	20231219	185200	49777990300	53800	53800	53800	53800	0
28	20231219	185100	49777990300	53800	53800	53800	53800	0
29	20231219	185000	49777990300	53800	53800	53800	53800	0
30	20231219	184900	49777990300	53800	53800	53800	53800	0
31	20231219	184800	49777990300	53800	53800	53800	53800	0
32	20231219	184700	49777990300	53800	53800	53800	53800	62425
33	20231219	184600	49777990300	53800	53800	53800	53800	0
34	20231219	184500	49777990300	53800	53800	53800	53800	0
35	20231219	184400	49777990300	53800	53800	53800	53800	0
36	20231219	184300	49777990300	53800	53800	53800	53800	0
37	20231219	184200	49777990300	53800	53800	53800	53800	0
38	20231219	184100	49777990300	53800	53800	53800	53800	0
39	20231219	184000	49777990300	53800	53800	53800	53800	0
40	20231219	183900	49777990300	53800	53800	53800	53800	0
41	20231219	183800	49777990300	53800	53800	53800	53800	0
42	20231219	183700	49777990300	53800	53800	53800	53800	0
43	20231219	183600	49777990300	53800	53800	53800	53800	0
44	20231219	183500	49777990300	53800	53800	53800	53800	0
45	20231219	183400	49777990300	53800	53800	53800	53800	0
46	20231219	183300	49777990300	53800	53800	53800	53800	0
47	20231219	183200	49777990300	53800	53800	53800	53800	0
48	20231219	183100	49777990300	53800	53800	53800	53800	0
49	20231219	183000	49777990300	53800	53800	53800	53800	0
50	20231219	182900	49777990300	53800	53800	53800	53800	0
51	20231219	182800	49777990300	53800	53800	53800	53800	0
52	20231219	182700	49777990300	53800	53800	53800	53800	0
53	20231219	182600	49777990300	53800	53800	53800	53800	0
54	20231219	182500	49777990300	53800	53800	53800	53800	0
55	20231219	182400	49777990300	53800	53800	53800	53800	0
56	20231219	182300	49777990300	53800	53800	53800	53800	0
57	20231219	182200	49777990300	53800	53800	53800	53800	0
58	20231219	182100	49777990300	53800	53800	53800	53800	0
59	20231219	182000	49777990300	53800	53800	53800	53800	0
60	20231219	181900	49777990300	53800	53800	53800	53800	0
61	20231219	181800	49777990300	53800	53800	53800	53800	0
62	20231219	181700	49777990300	53800	53800	53800	53800	62425
63	20231219	181600	49777990300	53800	53800	53800	53800	0
64	20231219	181500	49777990300	53800	53800	53800	53800	0
65	20231219	181400	49777990300	53800	53800	53800	53800	0
66	20231219	181300	49777990300	53800	53800	53800	53800	0
67	20231219	181200	49777990300	53800	53800	53800	53800	0
68	20231219	181100	49777990300	53800	53800	53800	53800	0
69	20231219	181000	49777990300	53800	53800	53800	53800	0
70	20231219	180900	49777990300	53800	53800	53800	53800	0
71	20231219	180800	49777990300	53800	53800	53800	53800	0
72	20231219	180700	49777990300	53800	53800	53800	53800	0
73	20231219	180600	49777990300	53800	53800	53800	53800	0
74	20231219	180500	49777990300	53800	53800	53800	53800	0
75	20231219	180400	49777990300	53800	53800	53800	53800	0
76	20231219	180300	49777990300	53800	53800	53800	53800	0
77	20231219	180200	49777990300	53800	53800	53800	53800	0
78	20231219	180100	49777990300	53800	53800	53800	53800	0
79	20231219	180000	49777990300	53800	53800	53800	53800	0
80	20231219	175900	49777990300	53800	53800	53800	53800	0
81	20231219	175800	49777990300	53800	53800	53800	53800	0
82	20231219	175700	49777990300	53800	53800	53800	53800	0
83	20231219	175600	49777990300	53800	53800	53800	53800	0
84	20231219	175500	49777990300	53800	53800	53800	53800	0
85	20231219	175400	49777990300	53800	53800	53800	53800	0
86	20231219	175300	49777990300	53800	53800	53800	53800	0
87	20231219	175200	49777990300	53800	53800	53800	53800	0
88	20231219	175100	49777990300	53800	53800	53800	53800	0
89	20231219	175000	49777990300	53800	53800	53800	53800	0
90	20231219	174900	49777990300	53800	53800	53800	53800	0
91	20231219	174800	49777990300	53800	53800	53800	53800	0
92	20231219	174700	49777990300	53800	53800	53800	53800	62425
93	20231219	174600	49777990300	53800	53800	53800	53800	0
94	20231219	174500	49777990300	53800	53800	53800	53800	0
95	20231219	174400	49777990300	53800	53800	53800	53800	0
96	20231219	174300	49777990300	53800	53800	53800	53800	0
97	20231219	174200	49777990300	53800	53800	53800	53800	0
98	20231219	174100	49777990300	53800	53800	53800	53800	0
99	20231219	174000	49777990300	53800	53800	53800	53800	0
100	20231219	173900	49777990300	53800	53800	53800	53800	0
101	20231219	173800	49777990300	53800	53800	53800	53800	0
102	20231219	173700	49777990300	53800	53800	53800	53800	0
103	20231219	173600	49777990300	53800	53800	53800	53800	0
104	20231219	173500	49777990300	53800	53800	53800	53800	0
105	20231219	173400	49777990300	53800	53800	53800	53800	0
106	20231219	173300	49777990300	53800	53800	53800	53800	0
107	20231219	173200	49777990300	53800	53800	53800	53800	0
108	20231219	173100	49777990300	53800	53800	53800	53800	0
109	20231219	173000	49777990300	53800	53800	53800	53800	0
110	20231219	172900	49777990300	53800	53800	53800	53800	0
111	20231219	172800	49777990300	53800	53800	53800	53800	0
112	20231219	172700	49777990300	53800	53800	53800	53800	0
113	20231219	172600	49777990300	53800	53800	53800	53800	0
114	20231219	172500	49777990300	53800	53800	53800	53800	0
115	20231219	172400	49777990300	53800	53800	53800	53800	0
116	20231219	172300	49777990300	53800	53800	53800	53800	0
117	20231219	172200	49777990300	53800	53800	53800	53800	0
118	20231219	172100	49777990300	53800	53800	53800	53800	0
119	20231219	172000	49777990300	53800	53800	53800	53800	0
120	20231219	171900	49777990300	53800	53800	53800	53800	0
121	20231219	171800	49777990300	53800	53800	53800	53800	0
122	20231219	171700	49777990300	53800	53800	53800	53800	62425
123	20231219	171600	49777990300	53800	53800	53800	53800	0
124	20231219	171500	49777990300	53800	53800	53800	53800	0
125	20231219	171400	49777990300	53800	53800	53800	53800	0
126	20231219	171300	49777990300	53800	53800	53800	53800	0
127	20231219	171200	49777990300	53800	53800	53800	53800	0
128	20231219	171100	49777990300	53800	53800	53800	53800	0
129	20231219	171000	49777990300	53800	53800	53800	53800	0
130	20231219	170900	49777990300	53800	53800	53800	53800	0
131	20231219	170800	49777990300	53800	53800	53800	53800	0
132	20231219	170700	49777990300	53800	53800	53800	53800	0
133	20231219	170600	49777990300	53800	53800	53800	53800	0
134	20231219	170500	49777990300	53800	53800	53800	53800	0
135	20231219	170400	49777990300	53800	53800	53800	53800	0
136	20231219	170300	49777990300	53800	53800	53800	53800	0
137	20231219	170200	49777990300	53800	53800	53800	53800	0
138	20231219	170100	49777990300	53800	53800	53800	53800	0
139	20231219	170000	49777990300	53800	53800	53800	53800	0
140	20231219	165900	49777990300	53800	53800	53800	53800	0
141	20231219	165800	49777990300	53800	53800	53800	53800	0
142	20231219	165700	49777990300	53800	53800	53800	53800	0
143	20231219	165600	49777990300	53800	53800	53800	53800	0
144	20231219	165500	49777990300	53800	53800	53800	53800	0
145	20231219	165400	49777990300	53800	53800	53800	53800	0
146	20231219	165300	49777990300	53800	53800	53800	53800	0
147	20231219	165200	49777990300	53800	53800	53800	53800	0
148	20231219	165100	49777990300	53800	53800	53800	53800	0
149	20231219	165000	49777990300	53800	53800	53800	53800	0
150	20231219	164900	49777990300	53800	53800	53800	53800	0
151	20231219	164800	49777990300	53800	53800	53800	53800	0
152	20231219	164700	49777990300	53800	53800	53800	53800	62425
153	20231219	164600	49777990300	53800	53800	53800	53800	0
154	20231219	164500	49777990300	53800	53800	53800	53800	0
155	20231219	164400	49777990300	53800	53800	53800	53800	0
156	20231219	164300	49777990300	53800	53800	53800	53800	0
157	20231219	164200	49777990300	53800	53800	53800	53800	0
158	20231219	164100	49777990300	53800	53800	53800	53800	0
159	20231219	164000	49777990300	53800	53800	53800	53800	0
160	20231219	163900	49777990300	53800	53800	53800	53800	0
161	20231219	163800	49777990300	53800	53800	53800	53800	0
162	20231219	163700	49777990300	53800	53800	53800	53800	0
163	20231219	163600	49777990300	53800	53800	53800	53800	0
164	20231219	163500	49777990300	53800	53800	53800	53800	0
165	20231219	163400	49777990300	53800	53800	53800	53800	0
166	20231219	163300	49777990300	53800	53800	53800	53800	0
167	20231219	163200	49777990300	53800	53800	53800	53800	0
168	20231219	163100	49777990300	53800	53800	53800	53800	0
169	20231219	163000	49777990300	53800	53800	53800	53800	0
170	20231219	162900	49777990300	53800	53800	53800	53800	0
171	20231219	162800	49777990300	53800	53800	53800	53800	0
172	20231219	162700	49777990300	53800	53800	53800	53800	0
173	20231219	162600	49777990300	53800	53800	53800	53800	0
174	20231219	162500	49777990300	53800	53800	53800	53800	0
175	20231219	162400	49777990300	53800	53800	53800	53800	0
176	20231219	162300	49777990300	53800	53800	53800	53800	0
177	20231219	162200	49777990300	53800	53800	53800	53800	0
178	20231219	162100	49777990300	53800	53800	53800	53800	0
179	20231219	162000	49777990300	53800	53800	53800	53800	0
180	20231219	161900	49777990300	53800	53800	53800	53800	0
181	20231219	161800	49777990300	53800	53800	53800	53800	0
182	20231219	161700	49777990300	53800	53800	53800	53800	62425
183	20231219	161600	49777990300	53800	53800	53800	53800	0
184	20231219	161500	49777990300	53800	53800	53800	53800	0
185	20231219	161400	49777990300	53800	53800	53800	53800	0
186	20231219	161300	49777990300	53800	53800	53800	53800	0
187	20231219	161200	49777990300	53800	53800	53800	53800	0
188	20231219	161100	49777990300	53800	53800	53800	53800	0
189	20231219	161000	49777990300	53800	53800	53800	53800	0
190	20231219	160900	49777990300	53800	53800	53800	53800	0
191	20231219	160800	49777990300	53800	53800	53800	53800	0
192	20231219	160700	49777990300	53800	53800	53800	53800	0
193	20231219	160600	49777990300	53800	53800	53800	53800	0
194	20231219	160500	49777990300	53800	53800	53800	53800	0
195	20231219	160400	49777990300	53800	53800	53800	53800	0
196	20231219	160300	49777990300	53800	53800	53800	53800	0
197	20231219	160200	49777990300	53800	53800	53800	53800	0
198	20231219	160100	49777990300	53800	53800	53800	53800	0
199	20231219	160000	49777990300	53800	53800	53800	53800	0
200	20231219	155900	49777990300	53800	53800	53800	53800	0
201	20231219	155800	49777990300	53800	53800	53800	53800	0
202	20231219	155700	49777990300	53800	53800	53800	53800	0
203	20231219	155600	49777990300	53800	53800	53800	53800	0
204	20231219	155500	49777990300	53800	53800	53800	53800	0
205	20231219	155400	49777990300	53800	53800	53800	53800	0
206	20231219	155300	49777990300	53800	53800	53800	53800	0
207	20231219	155200	49777990300	53800	53800	53800	53800	0
208	20231219	155100	49777990300	53800	53800	53800	53800	0
209	20231219	155000	49777990300	53800	53800	53800	53800	0
210	20231219	154900	49777990300	53800	53800	53800	53800	0
211	20231219	154800	49777990300	53800	53800	53800	53800	0
212	20231219	154700	49777990300	53800	53800	53800	53800	62425
213	20231219	154600	49777990300	53800	53800	53800	53800	0
214	20231219	154500	49777990300	53800	53800	53800	53800	0
215	20231219	154400	49777990300	53800	53800	53800	53800	0
216	20231219	154300	49777990300	53800	53800	53800	53800	0
217	20231219	154200	49777990300	53800	53800	53800	53800	0
218	20231219	154100	49777990300	53800	53800	53800	53800	0
219	20231219	154000	49777990300	53800	53800	53800	53800	0
220	20231219	153900	49777990300	53800	53800	53800	53800	0
221	20231219	153800	49777990300	53800	53800	53800	53800	0
222	20231219	153700	49777990300	53800	53800	53800	53800	0
223	20231219	153600	49777990300	53800	53800	53800	53800	0
224	20231219	153500	49777990300	53800	53800	53800	53800	0
225	20231219	153400	49777990300	53800	53800	53800	53800	0
226	20231219	153300	49777990300	53800	53800	53800	53800	0
227	20231219	153200	49777990300	53800	53800	53800	53800	0
228	20231219	153100	49777990300	53800	53800	53800	53800	0
229	20231219	153000	49777990300	53800	53800	53800	53800	62425
230	20231219	152900	46419525300	54000	54000	54000	54000	0
231	20231219	152800	46419525300	54000	54000	54000	54000	0
232	20231219	152700	46419525300	54000	54000	54000	54000	0
233	20231219	152600	46419525300	54000	54000	54000	54000	0
234	20231219	152500	46419525300	54000	54000	54000	54000	0
235	20231219	152400	46419525300	54000	54000	54000	54000	0
236	20231219	152300	46419525300	54000	54000	54000	54000	0
237	20231219	152200	46419525300	54000	54000	54000	54000	0
238	20231219	152100	46419525300	54000	54000	54000	54000	0
239	20231219	152000	46419525300	54000	54000	54000	54000	0
240	20231219	151900	46419525300	54000	53800	54000	53800	15381
241	20231219	151800	45590607000	53900	53900	53900	53800	1023
242	20231219	151700	45535520900	53800	53900	53900	53800	1428
243	20231219	151600	45458600100	53800	53900	53900	53800	3888
244	20231219	151500	45249207500	53800	53800	54000	53800	16904
245	20231219	151400	44337945400	53900	53800	53900	53800	1348
246	20231219	151300	44265373600	53800	53900	53900	53800	4471
247	20231219	151200	44024550700	53900	53800	53900	53800	1737
248	20231219	151100	43931005200	53900	53800	53900	53800	873
249	20231219	151000	43884011400	53900	53900	53900	53800	2477
250	20231219	150900	43750579500	53800	53900	53900	53800	542
251	20231219	150800	43721399700	53800	53800	53900	53800	3816
252	20231219	150700	43515990300	53800	53900	53900	53800	2162
253	20231219	150600	43399663600	53900	53800	53900	53800	1518
254	20231219	150500	43317918200	53800	53900	53900	53800	1583
255	20231219	150400	43232707500	53800	53800	53900	53800	1190
256	20231219	150300	43168650100	53800	53900	53900	53800	2816
257	20231219	150200	43017139600	53800	53900	53900	53800	1955
258	20231219	150100	42911936200	53900	53900	53900	53800	478
259	20231219	150000	42886204000	53800	53900	53900	53800	3544
260	20231219	145900	42695493000	53800	53900	53900	53800	2983
261	20231219	145800	42534942100	53900	53800	53900	53800	1146
262	20231219	145700	42473230600	53900	53900	53900	53800	749
263	20231219	145600	42432881700	53800	53900	53900	53800	6788
264	20231219	145500	42067037100	53800	53800	53900	53800	2245
265	20231219	145400	41946079700	53800	53900	53900	53800	752
266	20231219	145300	41905588400	53800	53800	53900	53800	975
267	20231219	145200	41853064300	53900	53800	53900	53800	700
268	20231219	145100	41815397300	53800	53900	53900	53800	373
269	20231219	145000	41795318800	53900	53800	53900	53800	1086
270	20231219	144900	41736842800	53800	53700	53900	53700	7496
271	20231219	144800	41333451800	53700	53700	53800	53700	1535
272	20231219	144700	41250985000	53700	53700	53800	53700	705
273	20231219	144600	41213113800	53700	53700	53800	53700	526
274	20231219	144500	41184847300	53800	53800	53800	53700	1474
275	20231219	144400	41105573300	53700	53800	53800	53700	814
276	20231219	144300	41061814700	53700	53700	53800	53700	485
277	20231219	144200	41035753400	53700	53700	53800	53700	2294
278	20231219	144100	40912555200	53800	53800	53800	53700	339
279	20231219	144000	40894344600	53700	53700	53800	53700	753
280	20231219	143900	40853881600	53700	53600	53800	53500	21975
281	20231219	143800	39675709600	53600	53500	53600	53500	881
282	20231219	143700	39628530300	53500	53600	53600	53500	909
283	20231219	143600	39579882700	53500	53600	53600	53500	1280
284	20231219	143500	39511387300	53500	53500	53600	53500	611
285	20231219	143400	39478689100	53500	53500	53600	53500	598
286	20231219	143300	39446677000	53500	53500	53600	53500	911
287	20231219	143200	39397924100	53600	53500	53600	53500	1537
288	20231219	143100	39315679400	53500	53500	53600	53400	1358
289	20231219	143000	39243027100	53500	53500	53600	53400	2549
290	20231219	142900	39106642400	53500	53500	53600	53400	10035
291	20231219	142800	38569771500	53600	53600	53600	53500	1956
292	20231219	142700	38465096500	53500	53500	53600	53500	1189
293	20231219	142600	38401475600	53500	53500	53600	53500	1631
294	20231219	142500	38314211000	53600	53600	53600	53500	2200
295	20231219	142400	38196477400	53600	53600	53600	53500	1812
296	20231219	142300	38099517600	53500	53600	53600	53500	1390
297	20231219	142200	38025136500	53600	53600	53600	53500	1654
298	20231219	142100	37936637900	53600	53500	53600	53500	2270
299	20231219	142000	37815161300	53600	53500	53600	53500	1685
300	20231219	141900	37725002300	53600	53500	53600	53500	1190
301	20231219	141800	37661325600	53600	53600	53700	53500	3161
302	20231219	141700	37492054600	53600	53600	53700	53500	5018
303	20231219	141600	37223052300	53600	53600	53700	53500	5813
304	20231219	141500	36911485200	53600	53600	53700	53600	676
305	20231219	141400	36875231100	53700	53600	53700	53600	517
306	20231219	141300	36847511700	53600	53700	53700	53600	676
307	20231219	141200	36811258700	53600	53600	53700	53600	865
308	20231219	141100	36764871600	53600	53700	53700	53600	766
309	20231219	141000	36723803100	53700	53600	53700	53600	2493
310	20231219	140900	36590158300	53600	53600	53700	53600	3332
311	20231219	140800	36411542000	53600	53700	53700	53600	1004
312	20231219	140700	36357708000	53600	53600	53700	53600	545
313	20231219	140600	36328487000	53600	53600	53700	53600	704
314	20231219	140500	36290741100	53700	53600	53700	53600	1054
315	20231219	140400	36234226400	53700	53700	53700	53600	589
316	20231219	140300	36202645100	53700	53600	53700	53600	382
317	20231219	140200	36182161600	53700	53700	53700	53600	587
318	20231219	140100	36150674700	53600	53700	53700	53600	1290
319	20231219	140000	36081436100	53700	53700	53800	53700	647
320	20231219	135900	36046675500	53700	53800	53900	53700	8378
321	20231219	135800	35596372700	53900	53800	53900	53800	425
322	20231219	135700	35573476000	53900	53800	53900	53800	928
323	20231219	135600	35523484700	53900	53800	53900	53800	324
324	20231219	135500	35506036200	53800	53800	53900	53800	1852
325	20231219	135400	35406382800	53800	53800	53900	53800	6370
326	20231219	135300	35063655100	53900	53800	53900	53800	501
327	20231219	135200	35036676100	53900	53800	53900	53800	628
328	20231219	135100	35002850800	53900	53800	53900	53800	221
329	20231219	135000	34990949900	53900	53800	53900	53800	453
330	20231219	134900	34966555300	53900	53900	53900	53800	504
331	20231219	134800	34939422200	53900	53900	53900	53800	238
332	20231219	134700	34926610800	53900	53800	53900	53800	671
333	20231219	134600	34890465900	53800	53800	53900	53800	761
334	20231219	134500	34849489100	53800	53800	53900	53800	482
335	20231219	134400	34823525800	53800	53800	53900	53800	1671
336	20231219	134300	34733475200	53900	53800	53900	53800	757
337	20231219	134200	34692706900	53800	53900	53900	53800	638
338	20231219	134100	34658349400	53800	53900	53900	53800	547
339	20231219	134000	34628881500	53800	53900	53900	53800	1400
340	20231219	133900	34553450500	53800	53900	53900	53800	741
341	20231219	133800	34513533400	53800	53800	53900	53800	1196
342	20231219	133700	34449116100	53800	53900	53900	53800	450
343	20231219	133600	34424870100	53900	53800	53900	53800	514
344	20231219	133500	34397200700	53800	53900	53900	53800	1176
345	20231219	133400	34333856500	53900	53800	53900	53800	861
346	20231219	133300	34287486000	53900	53900	53900	53800	1026
347	20231219	133200	34232202000	53900	53900	53900	53800	177
348	20231219	133100	34222664000	53900	53800	53900	53800	582
349	20231219	133000	34191301800	53800	53900	53900	53800	409
350	20231219	132900	34169263100	53900	53900	53900	53800	1404
351	20231219	132800	34093596300	53900	53800	53900	53800	281
352	20231219	132700	34078471300	53800	53800	53900	53700	5042
353	20231219	132600	33807219900	53700	53800	53800	53700	758
354	20231219	132500	33766448800	53800	53800	53800	53700	834
355	20231219	132400	33721643500	53800	53700	53800	53700	599
356	20231219	132300	33689418200	53700	53700	53800	53700	2254
357	20231219	132200	33568370100	53700	53800	53800	53700	999
358	20231219	132100	33514703700	53800	53700	53800	53700	757
359	20231219	132000	33473985200	53800	53700	53800	53600	2725
360	20231219	131900	33327644700	53700	53600	53700	53600	268
361	20231219	131800	33313266500	53700	53700	53700	53600	888
362	20231219	131700	33265599000	53700	53700	53700	53600	759
363	20231219	131600	33224901600	53600	53700	53700	53600	135
364	20231219	131500	33217656000	53600	53700	53700	53600	862
365	20231219	131400	33171425400	53700	53700	53700	53600	218
366	20231219	131300	33159724300	53600	53700	53700	53600	543
367	20231219	131200	33130616900	53600	53600	53700	53600	389
368	20231219	131100	33109751200	53600	53700	53700	53600	252
369	20231219	131000	33096237600	53600	53700	53700	53600	1578
370	20231219	130900	33011600700	53600	53600	53700	53600	597
371	20231219	130800	32979560900	53600	53600	53700	53600	210
372	20231219	130700	32968290400	53700	53600	53700	53600	3061
373	20231219	130600	32803919400	53700	53600	53700	53600	183
374	20231219	130500	32794103000	53600	53700	53700	53600	654
375	20231219	130400	32759037300	53700	53700	53700	53600	215
376	20231219	130300	32747496200	53700	53700	53700	53600	1225
377	20231219	130200	32681722200	53600	53700	53800	53600	1948
378	20231219	130100	32577119300	53700	53600	53700	53600	1386
379	20231219	130000	32502702500	53700	53700	53700	53600	277
380	20231219	125900	32487840100	53600	53700	53700	53600	220
381	20231219	125800	32476040400	53700	53700	53700	53600	1218
382	20231219	125700	32410742500	53700	53700	53700	53600	742
383	20231219	125600	32370899400	53700	53600	53700	53600	393
384	20231219	125500	32349817600	53600	53600	53700	53500	1486
385	20231219	125400	32270167400	53500	53600	53600	53500	355
386	20231219	125300	32251139900	53600	53600	53600	53500	2170
387	20231219	125200	32135039400	53600	53600	53600	53500	549
388	20231219	125100	32105637400	53600	53500	53600	53400	7584
389	20231219	125000	31699709400	53500	53500	53500	53400	391
390	20231219	124900	31678804100	53500	53500	53500	53400	955
391	20231219	124800	31627777500	53400	53400	53500	53400	97
392	20231219	124700	31622590300	53500	53500	53500	53400	1144
393	20231219	124600	31561467600	53400	53500	53500	53400	769
394	20231219	124500	31520343400	53400	53400	53500	53400	1011
395	20231219	124400	31466302700	53500	53500	53500	53400	438
396	20231219	124300	31442902200	53500	53500	53500	53400	420
397	20231219	124200	31420465400	53500	53500	53500	53400	620
398	20231219	124100	31387319700	53400	53400	53500	53400	457
399	20231219	124000	31362899600	53400	53400	53500	53400	640
400	20231219	123900	31328703800	53500	53400	53500	53400	813
401	20231219	123800	31285268300	53500	53400	53500	53400	624
402	20231219	123700	31251936900	53400	53400	53500	53400	644
403	20231219	123600	31217522100	53500	53500	53500	53400	508
404	20231219	123500	31190378100	53400	53500	53500	53400	231
405	20231219	123400	31178035000	53400	53500	53500	53400	300
406	20231219	123300	31161993800	53500	53500	53500	53400	173
407	20231219	123200	31152747900	53400	53500	53500	53400	1199
408	20231219	123100	31088696500	53500	53400	53500	53400	520
409	20231219	123000	31060904400	53400	53400	53500	53400	1456
410	20231219	122900	30983148000	53400	53400	53500	53400	1539
411	20231219	122800	30900938800	53400	53500	53500	53400	4523
412	20231219	122700	30659368200	53400	53400	53500	53400	718
413	20231219	122600	30621011600	53400	53400	53500	53400	1341
414	20231219	122500	30549376900	53400	53400	53500	53400	1013
415	20231219	122400	30495268500	53500	53400	53500	53400	1299
416	20231219	122300	30425808900	53400	53500	53500	53400	1157
417	20231219	122200	30363996300	53500	53400	53500	53400	1402
418	20231219	122100	30289067200	53400	53500	53500	53400	568
419	20231219	122000	30258714500	53500	53500	53500	53400	601
420	20231219	121900	30226601900	53400	53400	53500	53400	547
421	20231219	121800	30197374900	53400	53500	53500	53400	393
422	20231219	121700	30176377200	53400	53400	53500	53400	1156
423	20231219	121600	30114622700	53400	53400	53500	53400	1855
424	20231219	121500	30015455500	53500	53500	53500	53400	550
425	20231219	121400	29986052500	53400	53500	53500	53400	597
426	20231219	121300	29954154000	53500	53500	53500	53400	206
427	20231219	121200	29943144400	53500	53500	53600	53400	2600
428	20231219	121100	29804037000	53500	53500	53600	53500	597
429	20231219	121000	29772088300	53500	53600	53600	53500	100
430	20231219	120900	29766733800	53500	53600	53600	53500	472
431	20231219	120800	29741469000	53500	53600	53600	53500	618
432	20231219	120700	29708398000	53500	53600	53600	53500	547
433	20231219	120600	29679123100	53500	53600	53600	53500	245
434	20231219	120500	29666005800	53500	53600	53600	53500	405
435	20231219	120400	29644319800	53500	53500	53600	53400	1413
436	20231219	120300	29568702900	53400	53500	53500	53400	1325
437	20231219	120200	29497822900	53400	53500	53500	53400	819
438	20231219	120100	29454033000	53500	53500	53500	53400	209
439	20231219	120000	29442858800	53500	53400	53600	53400	348
440	20231219	115900	29424254700	53400	53400	53500	53400	3165
441	20231219	115800	29254942900	53500	53500	53500	53400	231
442	20231219	115700	29242593800	53500	53500	53500	53400	451
443	20231219	115600	29218498300	53500	53500	53500	53400	444
444	20231219	115500	29194777100	53400	53500	53500	53400	1450
445	20231219	115400	29117332200	53400	53500	53500	53400	633
446	20231219	115300	29083509800	53400	53500	53500	53400	614
447	20231219	115200	29050715200	53500	53500	53600	53400	805
448	20231219	115100	29007639100	53500	53500	53600	53500	1042
449	20231219	115000	28951889300	53500	53500	53600	53500	2301
450	20231219	114900	28828781600	53500	53500	53600	53500	947
451	20231219	114800	28778097100	53500	53500	53600	53500	430
452	20231219	114700	28755087300	53500	53600	53600	53500	772
453	20231219	114600	28713776400	53500	53500	53600	53400	323
454	20231219	114500	28696492300	53500	53600	53600	53400	2187
455	20231219	114400	28579512800	53500	53500	53600	53500	1031
456	20231219	114300	28524335800	53500	53600	53600	53500	998
457	20231219	114200	28470942000	53500	53600	53600	53500	710
458	20231219	114100	28432942700	53600	53500	53600	53500	794
459	20231219	114000	28390458700	53500	53600	53600	53500	631
460	20231219	113900	28356699300	53600	53600	53600	53500	425
461	20231219	113800	28333938900	53600	53500	53600	53500	1480
462	20231219	113700	28254758200	53500	53500	53500	53500	503
463	20231219	113600	28227847700	53500	53400	53600	53400	2319
464	20231219	113500	28103789900	53400	53500	53500	53400	1156
465	20231219	113400	28042004000	53500	53500	53600	53500	706
466	20231219	113300	28004222800	53500	53500	53600	53500	280
467	20231219	113200	27989237100	53500	53600	53600	53500	355
468	20231219	113100	27970240300	53500	53600	53600	53500	1484
469	20231219	113000	27890812900	53600	53500	53600	53500	203
470	20231219	112900	27879944400	53500	53500	53600	53500	1042
471	20231219	112800	27824188600	53500	53600	53600	53500	1087
472	20231219	112700	27766026800	53500	53600	53600	53500	486
473	20231219	112600	27740019000	53600	53500	53600	53400	24276
474	20231219	112500	26441398300	53600	53600	53600	53500	639
475	20231219	112400	26407195000	53600	53600	53700	53500	1232
476	20231219	112300	26341143700	53600	53600	53700	53500	1008
477	20231219	112200	26287115600	53600	53700	53700	53600	74
478	20231219	112100	26283145900	53700	53700	53700	53600	712
479	20231219	112000	26244971100	53600	53700	53700	53600	3112
480	20231219	111900	26078164800	53700	53600	53700	53600	434
481	20231219	111800	26054891700	53600	53600	53700	53600	646
482	20231219	111700	26020261600	53600	53700	53700	53600	284
483	20231219	111600	26005033200	53700	53700	53800	53600	466
484	20231219	111500	25980004100	53700	53700	53800	53700	650
485	20231219	111400	25945093900	53700	53700	53800	53700	474
486	20231219	111300	25919628000	53700	53700	53700	53600	1378
487	20231219	111200	25845636000	53700	53600	53700	53600	539
488	20231219	111100	25816719900	53700	53600	53700	53600	2845
489	20231219	111000	25664188800	53600	53700	53700	53600	481
490	20231219	110900	25638383300	53700	53700	53800	53600	1766
491	20231219	110800	25543650400	53700	53700	53800	53700	1891
492	20231219	110700	25442097600	53700	53700	53800	53700	415
493	20231219	110600	25419809900	53700	53800	53800	53700	624
494	20231219	110500	25386290000	53800	53700	53800	53700	4359
495	20231219	110400	25151804500	53800	53700	53800	53700	887
496	20231219	110300	25104149600	53700	53700	53800	53700	2383
497	20231219	110200	24976181100	53600	53700	53700	53600	346
498	20231219	110100	24957620100	53700	53700	53700	53600	972
499	20231219	110000	24905501800	53600	53600	53700	53600	376
500	20231219	105900	24885327800	53600	53700	53700	53600	597
501	20231219	105800	24853307000	53600	53700	53700	53600	983
502	20231219	105700	24800550800	53700	53600	53700	53600	1044
503	20231219	105600	24744524000	53700	53600	53700	53600	1212
504	20231219	105500	24679492000	53600	53600	53700	53600	1820
505	20231219	105400	24581920600	53600	53600	53700	53600	533
506	20231219	105300	24553342700	53600	53700	53700	53600	761
507	20231219	105200	24512546900	53700	53600	53700	53600	261
508	20231219	105100	24498553000	53600	53700	53700	53600	665
509	20231219	105000	24462888600	53600	53600	53700	53600	1231
510	20231219	104900	24396855100	53600	53600	53700	53600	842
511	20231219	104800	24351713900	53600	53700	53700	53600	5019
512	20231219	104700	24082643800	53600	53700	53800	53600	1222
513	20231219	104600	24017000900	53700	53700	53700	53600	392
514	20231219	104500	23995967700	53700	53700	53800	53700	649
515	20231219	104400	23961114300	53700	53700	53800	53700	242
516	20231219	104300	23948111300	53800	53800	53800	53700	859
517	20231219	104200	23901982300	53700	53800	53800	53700	856
518	20231219	104100	23855998800	53800	53600	53800	53600	2204
519	20231219	104000	23737645100	53600	53600	53700	53600	227
520	20231219	103900	23725466900	53600	53700	53700	53600	1332
521	20231219	103800	23654036000	53600	53600	53700	53600	1058
522	20231219	103700	23597316600	53600	53600	53700	53600	3885
523	20231219	103600	23389070600	53600	53700	53700	53600	1363
524	20231219	103500	23315988000	53700	53800	53800	53700	2691
525	20231219	103400	23171476000	53700	53800	53800	53700	4003
526	20231219	103300	22956486700	53800	53800	53800	53700	935
527	20231219	103200	22906234400	53800	53700	53800	53700	464
528	20231219	103100	22881277200	53800	53800	53800	53700	459
529	20231219	103000	22856600000	53800	53700	53800	53700	855
530	20231219	102900	22810633800	53700	53800	53800	53700	1464
531	20231219	102800	22731931200	53700	53800	53800	53700	380
532	20231219	102700	22711498600	53800	53700	53800	53700	719
533	20231219	102600	22672875000	53700	53800	53800	53700	427
534	20231219	102500	22649924400	53700	53700	53800	53700	1906
535	20231219	102400	22547487600	53700	53900	53900	53700	12778
536	20231219	102300	21860913200	53900	53900	53900	53800	1563
537	20231219	102200	21776693600	53900	53800	53900	53800	1952
538	20231219	102100	21671666700	53800	53900	53900	53800	1929
539	20231219	102000	21567865500	53800	53800	53900	53800	3721
540	20231219	101900	21367665400	53800	53900	54000	53800	813
541	20231219	101800	21323849700	53900	53900	54000	53800	2149
542	20231219	101700	21207911700	53900	54000	54000	53900	4293
543	20231219	101600	20976507100	53900	53900	54100	53900	712
544	20231219	101500	20938056800	54000	54000	54100	54000	8537
545	20231219	101400	20477051400	54100	54100	54100	54000	1608
546	20231219	101300	20390138200	54000	54000	54100	54000	1631
547	20231219	101200	20301930700	54100	54100	54100	54000	1478
548	20231219	101100	20222059700	54000	54100	54100	54000	1249
549	20231219	101000	20154550700	54100	54000	54100	54000	1115
550	20231219	100900	20094278200	54100	54100	54100	54000	776
551	20231219	100800	20052314900	54100	54100	54100	54000	1096
552	20231219	100700	19993052800	54100	54100	54100	54000	2325
553	20231219	100600	19867427500	54100	54100	54100	54000	826
554	20231219	100500	19822748700	54100	54100	54200	54000	3424
555	20231219	100400	19637513700	54200	54200	54200	54100	723
556	20231219	100300	19598385600	54200	54200	54200	54100	702
557	20231219	100200	19560384400	54200	54200	54200	54100	739
558	20231219	100100	19520375700	54200	54100	54200	54100	5244
559	20231219	100000	19236658800	54100	54100	54100	54000	1710
560	20231219	095900	19144171400	54100	54100	54200	54100	2193
561	20231219	095800	19025491200	54200	54000	54200	54000	3190
562	20231219	095700	18852936000	54100	54100	54200	54100	1793
563	20231219	095600	18755874700	54100	54100	54200	54100	2101
564	20231219	095500	18642148700	54100	54200	54300	54100	2717
565	20231219	095400	18494915700	54200	54200	54300	54200	1947
566	20231219	095300	18389338300	54200	54300	54400	54200	4623
567	20231219	095200	18138325000	54400	54300	54400	54300	1561
568	20231219	095100	18053475900	54400	54300	54400	54200	2414
569	20231219	095000	17922316500	54400	54200	54400	54200	6424
570	20231219	094900	17573588400	54200	54100	54200	54100	2317
571	20231219	094800	17448064400	54100	54100	54200	54000	3089
572	20231219	094700	17280961100	54100	54200	54300	54000	12152
573	20231219	094600	16622742800	54300	54200	54400	54200	2737
574	20231219	094500	16474167100	54200	54200	54400	54200	4380
575	20231219	094400	16236326300	54300	54200	54300	54200	3929
576	20231219	094300	16022997600	54300	54200	54300	54200	2456
577	20231219	094200	15889767700	54300	54200	54300	54200	3360
578	20231219	094100	15707525900	54300	54300	54400	54200	8289
579	20231219	094000	15257339500	54400	54300	54400	54300	3422
580	20231219	093900	15071204300	54400	54200	54400	54200	5009
581	20231219	093800	14798840000	54300	54200	54300	54200	6327
582	20231219	093700	14455288100	54300	54200	54300	54200	6614
583	20231219	093600	14096178000	54200	54100	54300	54100	6342
584	20231219	093500	13752297400	54200	54100	54200	54100	3607
585	20231219	093400	13557012400	54200	54000	54200	54000	4815
586	20231219	093300	13296529900	54100	54200	54300	54000	13187
587	20231219	093200	12582199900	54200	54200	54200	54100	7900
588	20231219	093100	12154148800	54200	54100	54200	54000	3114
589	20231219	093000	11985525200	54100	54000	54200	54000	8372
590	20231219	092900	11532610200	54100	54000	54100	53900	10052
591	20231219	092800	10989744400	53900	53800	54000	53700	7391
592	20231219	092700	10591690000	53800	53800	53800	53700	1279
593	20231219	092600	10522915100	53800	53600	53800	53600	2396
594	20231219	092500	10394197100	53700	53700	53700	53600	6700
595	20231219	092400	10034610000	53600	53600	53700	53600	1033
596	20231219	092300	9979181100	53700	53700	53700	53600	1581
597	20231219	092200	9894377600	53600	53500	53700	53500	5269
598	20231219	092100	9611967600	53500	53500	53600	53500	2381
599	20231219	092000	9484580500	53600	53500	53600	53500	2862
600	20231219	091900	9331434000	53600	53600	53600	53500	1969
601	20231219	091800	9226044400	53500	53600	53600	53500	1364
602	20231219	091700	9153007000	53600	53400	53600	53300	12058
603	20231219	091600	8508282700	53400	53400	53400	53300	3737
604	20231219	091500	8308912500	53400	53200	53500	53200	6918
605	20231219	091400	7939537900	53200	53300	53400	53200	6167
606	20231219	091300	7610986700	53300	53200	53400	53200	15935
607	20231219	091200	6762309000	53200	53300	53400	53200	15471
608	20231219	091100	5938665900	53300	53400	53500	53300	6132
609	20231219	091000	5611587200	53400	53400	53500	53300	7305
610	20231219	090900	5221587500	53500	53600	53600	53400	9923
611	20231219	090800	4690789100	53500	53500	53600	53500	4266
612	20231219	090700	4462530600	53600	53600	53700	53500	5541
613	20231219	090600	4165690300	53700	53700	53700	53600	3913
614	20231219	090500	3955674700	53700	53500	53700	53500	5972
615	20231219	090400	3635616500	53500	53500	53600	53400	8159
616	20231219	090300	3199064100	53400	53500	53600	53400	15383
617	20231219	090200	2376473200	53500	53700	53800	53500	9032
618	20231219	090100	1892210000	53800	54000	54000	53700	8727
619	20231219	090000	1422312100	54100	53500	54100	53500	26478