KissMeData/126340/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	202100	1484331900	28550	28550	28550	28550	489
3	20241218	202000	1484331900	28550	28550	28550	28550	0
4	20241218	201900	1484331900	28550	28550	28550	28550	0
5	20241218	201800	1484331900	28550	28550	28550	28550	0
6	20241218	201700	1484331900	28550	28550	28550	28550	0
7	20241218	201600	1484331900	28550	28550	28550	28550	0
8	20241218	201500	1484331900	28550	28550	28550	28550	0
9	20241218	201400	1484331900	28550	28550	28550	28550	0
10	20241218	201300	1484331900	28550	28550	28550	28550	0
11	20241218	201200	1484331900	28550	28550	28550	28550	0
12	20241218	201100	1484331900	28550	28550	28550	28550	0
13	20241218	201000	1484331900	28550	28550	28550	28550	0
14	20241218	200900	1484331900	28550	28550	28550	28550	0
15	20241218	200800	1484331900	28550	28550	28550	28550	0
16	20241218	200700	1484331900	28550	28550	28550	28550	0
17	20241218	200600	1484331900	28550	28550	28550	28550	0
18	20241218	200500	1484331900	28550	28550	28550	28550	0
19	20241218	200400	1484331900	28550	28550	28550	28550	0
20	20241218	200300	1484331900	28550	28550	28550	28550	0
21	20241218	200200	1484331900	28550	28550	28550	28550	0
22	20241218	200100	1484331900	28550	28550	28550	28550	0
23	20241218	200000	1484331900	28550	28550	28550	28550	0
24	20241218	195900	1484331900	28550	28550	28550	28550	0
25	20241218	195800	1484331900	28550	28550	28550	28550	0
26	20241218	195700	1484331900	28550	28550	28550	28550	0
27	20241218	195600	1484331900	28550	28550	28550	28550	0
28	20241218	195500	1484331900	28550	28550	28550	28550	0
29	20241218	195400	1484331900	28550	28550	28550	28550	0
30	20241218	195300	1484331900	28550	28550	28550	28550	0
31	20241218	195200	1484331900	28550	28550	28550	28550	0
32	20241218	195100	1484331900	28550	28550	28550	28550	489
33	20241218	195000	1484331900	28550	28550	28550	28550	0
34	20241218	194900	1484331900	28550	28550	28550	28550	0
35	20241218	194800	1484331900	28550	28550	28550	28550	0
36	20241218	194700	1484331900	28550	28550	28550	28550	0
37	20241218	194600	1484331900	28550	28550	28550	28550	0
38	20241218	194500	1484331900	28550	28550	28550	28550	0
39	20241218	194400	1484331900	28550	28550	28550	28550	0
40	20241218	194300	1484331900	28550	28550	28550	28550	0
41	20241218	194200	1484331900	28550	28550	28550	28550	0
42	20241218	194100	1484331900	28550	28550	28550	28550	0
43	20241218	194000	1484331900	28550	28550	28550	28550	0
44	20241218	193900	1484331900	28550	28550	28550	28550	0
45	20241218	193800	1484331900	28550	28550	28550	28550	0
46	20241218	193700	1484331900	28550	28550	28550	28550	0
47	20241218	193600	1484331900	28550	28550	28550	28550	0
48	20241218	193500	1484331900	28550	28550	28550	28550	0
49	20241218	193400	1484331900	28550	28550	28550	28550	0
50	20241218	193300	1484331900	28550	28550	28550	28550	0
51	20241218	193200	1484331900	28550	28550	28550	28550	0
52	20241218	193100	1484331900	28550	28550	28550	28550	0
53	20241218	193000	1484331900	28550	28550	28550	28550	0
54	20241218	192900	1484331900	28550	28550	28550	28550	0
55	20241218	192800	1484331900	28550	28550	28550	28550	0
56	20241218	192700	1484331900	28550	28550	28550	28550	0
57	20241218	192600	1484331900	28550	28550	28550	28550	0
58	20241218	192500	1484331900	28550	28550	28550	28550	0
59	20241218	192400	1484331900	28550	28550	28550	28550	0
60	20241218	192300	1484331900	28550	28550	28550	28550	0
61	20241218	192200	1484331900	28550	28550	28550	28550	0
62	20241218	192100	1484331900	28550	28550	28550	28550	489
63	20241218	192000	1484331900	28550	28550	28550	28550	0
64	20241218	191900	1484331900	28550	28550	28550	28550	0
65	20241218	191800	1484331900	28550	28550	28550	28550	0
66	20241218	191700	1484331900	28550	28550	28550	28550	0
67	20241218	191600	1484331900	28550	28550	28550	28550	0
68	20241218	191500	1484331900	28550	28550	28550	28550	0
69	20241218	191400	1484331900	28550	28550	28550	28550	0
70	20241218	191300	1484331900	28550	28550	28550	28550	0
71	20241218	191200	1484331900	28550	28550	28550	28550	0
72	20241218	191100	1484331900	28550	28550	28550	28550	0
73	20241218	191000	1484331900	28550	28550	28550	28550	0
74	20241218	190900	1484331900	28550	28550	28550	28550	0
75	20241218	190800	1484331900	28550	28550	28550	28550	0
76	20241218	190700	1484331900	28550	28550	28550	28550	0
77	20241218	190600	1484331900	28550	28550	28550	28550	0
78	20241218	190500	1484331900	28550	28550	28550	28550	0
79	20241218	190400	1484331900	28550	28550	28550	28550	0
80	20241218	190300	1484331900	28550	28550	28550	28550	0
81	20241218	190200	1484331900	28550	28550	28550	28550	0
82	20241218	190100	1484331900	28550	28550	28550	28550	0
83	20241218	190000	1484331900	28550	28550	28550	28550	0
84	20241218	185900	1484331900	28550	28550	28550	28550	0
85	20241218	185800	1484331900	28550	28550	28550	28550	0
86	20241218	185700	1484331900	28550	28550	28550	28550	0
87	20241218	185600	1484331900	28550	28550	28550	28550	0
88	20241218	185500	1484331900	28550	28550	28550	28550	0
89	20241218	185400	1484331900	28550	28550	28550	28550	0
90	20241218	185300	1484331900	28550	28550	28550	28550	0
91	20241218	185200	1484331900	28550	28550	28550	28550	0
92	20241218	185100	1484331900	28550	28550	28550	28550	489
93	20241218	185000	1484331900	28550	28550	28550	28550	0
94	20241218	184900	1484331900	28550	28550	28550	28550	0
95	20241218	184800	1484331900	28550	28550	28550	28550	0
96	20241218	184700	1484331900	28550	28550	28550	28550	0
97	20241218	184600	1484331900	28550	28550	28550	28550	0
98	20241218	184500	1484331900	28550	28550	28550	28550	0
99	20241218	184400	1484331900	28550	28550	28550	28550	0
100	20241218	184300	1484331900	28550	28550	28550	28550	0
101	20241218	184200	1484331900	28550	28550	28550	28550	0
102	20241218	184100	1484331900	28550	28550	28550	28550	0
103	20241218	184000	1484331900	28550	28550	28550	28550	0
104	20241218	183900	1484331900	28550	28550	28550	28550	0
105	20241218	183800	1484331900	28550	28550	28550	28550	0
106	20241218	183700	1484331900	28550	28550	28550	28550	0
107	20241218	183600	1484331900	28550	28550	28550	28550	0
108	20241218	183500	1484331900	28550	28550	28550	28550	0
109	20241218	183400	1484331900	28550	28550	28550	28550	0
110	20241218	183300	1484331900	28550	28550	28550	28550	0
111	20241218	183200	1484331900	28550	28550	28550	28550	0
112	20241218	183100	1484331900	28550	28550	28550	28550	0
113	20241218	183000	1484331900	28550	28550	28550	28550	0
114	20241218	182900	1484331900	28550	28550	28550	28550	0
115	20241218	182800	1484331900	28550	28550	28550	28550	0
116	20241218	182700	1484331900	28550	28550	28550	28550	0
117	20241218	182600	1484331900	28550	28550	28550	28550	0
118	20241218	182500	1484331900	28550	28550	28550	28550	0
119	20241218	182400	1484331900	28550	28550	28550	28550	0
120	20241218	182300	1484331900	28550	28550	28550	28550	0
121	20241218	182200	1484331900	28550	28550	28550	28550	0
122	20241218	182100	1484331900	28550	28550	28550	28550	489
123	20241218	182000	1484331900	28550	28550	28550	28550	0
124	20241218	181900	1484331900	28550	28550	28550	28550	0
125	20241218	181800	1484331900	28550	28550	28550	28550	0
126	20241218	181700	1484331900	28550	28550	28550	28550	0
127	20241218	181600	1484331900	28550	28550	28550	28550	0
128	20241218	181500	1484331900	28550	28550	28550	28550	0
129	20241218	181400	1484331900	28550	28550	28550	28550	0
130	20241218	181300	1484331900	28550	28550	28550	28550	0
131	20241218	181200	1484331900	28550	28550	28550	28550	0
132	20241218	181100	1484331900	28550	28550	28550	28550	0
133	20241218	181000	1484331900	28550	28550	28550	28550	0
134	20241218	180900	1484331900	28550	28550	28550	28550	0
135	20241218	180800	1484331900	28550	28550	28550	28550	0
136	20241218	180700	1484331900	28550	28550	28550	28550	0
137	20241218	180600	1484331900	28550	28550	28550	28550	0
138	20241218	180500	1484331900	28550	28550	28550	28550	0
139	20241218	180400	1484331900	28550	28550	28550	28550	0
140	20241218	180300	1484331900	28550	28550	28550	28550	0
141	20241218	180200	1484331900	28550	28550	28550	28550	0
142	20241218	180100	1484331900	28550	28550	28550	28550	0
143	20241218	180000	1484331900	28550	28550	28550	28550	0
144	20241218	175900	1484331900	28550	28550	28550	28550	0
145	20241218	175800	1484331900	28550	28550	28550	28550	0
146	20241218	175700	1484331900	28550	28550	28550	28550	0
147	20241218	175600	1484331900	28550	28550	28550	28550	0
148	20241218	175500	1484331900	28550	28550	28550	28550	0
149	20241218	175400	1484331900	28550	28550	28550	28550	0
150	20241218	175300	1484331900	28550	28550	28550	28550	0
151	20241218	175200	1484331900	28550	28550	28550	28550	0
152	20241218	175100	1484331900	28550	28550	28550	28550	489
153	20241218	175000	1484331900	28550	28550	28550	28550	0
154	20241218	174900	1484331900	28550	28550	28550	28550	0
155	20241218	174800	1484331900	28550	28550	28550	28550	0
156	20241218	174700	1484331900	28550	28550	28550	28550	0
157	20241218	174600	1484331900	28550	28550	28550	28550	0
158	20241218	174500	1484331900	28550	28550	28550	28550	0
159	20241218	174400	1484331900	28550	28550	28550	28550	0
160	20241218	174300	1484331900	28550	28550	28550	28550	0
161	20241218	174200	1484331900	28550	28550	28550	28550	0
162	20241218	174100	1484331900	28550	28550	28550	28550	0
163	20241218	174000	1484331900	28550	28550	28550	28550	0
164	20241218	173900	1484331900	28550	28550	28550	28550	0
165	20241218	173800	1484331900	28550	28550	28550	28550	0
166	20241218	173700	1484331900	28550	28550	28550	28550	0
167	20241218	173600	1484331900	28550	28550	28550	28550	0
168	20241218	173500	1484331900	28550	28550	28550	28550	0
169	20241218	173400	1484331900	28550	28550	28550	28550	0
170	20241218	173300	1484331900	28550	28550	28550	28550	0
171	20241218	173200	1484331900	28550	28550	28550	28550	0
172	20241218	173100	1484331900	28550	28550	28550	28550	0
173	20241218	173000	1484331900	28550	28550	28550	28550	0
174	20241218	172900	1484331900	28550	28550	28550	28550	0
175	20241218	172800	1484331900	28550	28550	28550	28550	0
176	20241218	172700	1484331900	28550	28550	28550	28550	0
177	20241218	172600	1484331900	28550	28550	28550	28550	0
178	20241218	172500	1484331900	28550	28550	28550	28550	0
179	20241218	172400	1484331900	28550	28550	28550	28550	0
180	20241218	172300	1484331900	28550	28550	28550	28550	0
181	20241218	172200	1484331900	28550	28550	28550	28550	0
182	20241218	172100	1484331900	28550	28550	28550	28550	489
183	20241218	172000	1484331900	28550	28550	28550	28550	0
184	20241218	171900	1484331900	28550	28550	28550	28550	0
185	20241218	171800	1484331900	28550	28550	28550	28550	0
186	20241218	171700	1484331900	28550	28550	28550	28550	0
187	20241218	171600	1484331900	28550	28550	28550	28550	0
188	20241218	171500	1484331900	28550	28550	28550	28550	0
189	20241218	171400	1484331900	28550	28550	28550	28550	0
190	20241218	171300	1484331900	28550	28550	28550	28550	0
191	20241218	171200	1484331900	28550	28550	28550	28550	0
192	20241218	171100	1484331900	28550	28550	28550	28550	0
193	20241218	171000	1484331900	28550	28550	28550	28550	0
194	20241218	170900	1484331900	28550	28550	28550	28550	0
195	20241218	170800	1484331900	28550	28550	28550	28550	0
196	20241218	170700	1484331900	28550	28550	28550	28550	0
197	20241218	170600	1484331900	28550	28550	28550	28550	0
198	20241218	170500	1484331900	28550	28550	28550	28550	0
199	20241218	170400	1484331900	28550	28550	28550	28550	0
200	20241218	170300	1484331900	28550	28550	28550	28550	0
201	20241218	170200	1484331900	28550	28550	28550	28550	0
202	20241218	170100	1484331900	28550	28550	28550	28550	0
203	20241218	170000	1484331900	28550	28550	28550	28550	0
204	20241218	165900	1484331900	28550	28550	28550	28550	0
205	20241218	165800	1484331900	28550	28550	28550	28550	0
206	20241218	165700	1484331900	28550	28550	28550	28550	0
207	20241218	165600	1484331900	28550	28550	28550	28550	0
208	20241218	165500	1484331900	28550	28550	28550	28550	0
209	20241218	165400	1484331900	28550	28550	28550	28550	0
210	20241218	165300	1484331900	28550	28550	28550	28550	0
211	20241218	165200	1484331900	28550	28550	28550	28550	0
212	20241218	165100	1484331900	28550	28550	28550	28550	489
213	20241218	165000	1484331900	28550	28550	28550	28550	0
214	20241218	164900	1484331900	28550	28550	28550	28550	0
215	20241218	164800	1484331900	28550	28550	28550	28550	0
216	20241218	164700	1484331900	28550	28550	28550	28550	0
217	20241218	164600	1484331900	28550	28550	28550	28550	0
218	20241218	164500	1484331900	28550	28550	28550	28550	0
219	20241218	164400	1484331900	28550	28550	28550	28550	0
220	20241218	164300	1484331900	28550	28550	28550	28550	0
221	20241218	164200	1484331900	28550	28550	28550	28550	0
222	20241218	164100	1484331900	28550	28550	28550	28550	0
223	20241218	164000	1484331900	28550	28550	28550	28550	0
224	20241218	163900	1484331900	28550	28550	28550	28550	0
225	20241218	163800	1484331900	28550	28550	28550	28550	0
226	20241218	163700	1484331900	28550	28550	28550	28550	0
227	20241218	163600	1484331900	28550	28550	28550	28550	0
228	20241218	163500	1484331900	28550	28550	28550	28550	0
229	20241218	163400	1484331900	28550	28550	28550	28550	0
230	20241218	163300	1484331900	28550	28550	28550	28550	0
231	20241218	163200	1484331900	28550	28550	28550	28550	0
232	20241218	163100	1484331900	28550	28550	28550	28550	0
233	20241218	163000	1484331900	28550	28550	28550	28550	0
234	20241218	162900	1484331900	28550	28550	28550	28550	0
235	20241218	162800	1484331900	28550	28550	28550	28550	0
236	20241218	162700	1484331900	28550	28550	28550	28550	0
237	20241218	162600	1484331900	28550	28550	28550	28550	0
238	20241218	162500	1484331900	28550	28550	28550	28550	0
239	20241218	162400	1484331900	28550	28550	28550	28550	0
240	20241218	162300	1484331900	28550	28550	28550	28550	0
241	20241218	162200	1484331900	28550	28550	28550	28550	0
242	20241218	162100	1484331900	28550	28550	28550	28550	489
243	20241218	162000	1484331900	28550	28550	28550	28550	0
244	20241218	161900	1484331900	28550	28550	28550	28550	0
245	20241218	161800	1484331900	28550	28550	28550	28550	0
246	20241218	161700	1484331900	28550	28550	28550	28550	0
247	20241218	161600	1484331900	28550	28550	28550	28550	0
248	20241218	161500	1484331900	28550	28550	28550	28550	0
249	20241218	161400	1484331900	28550	28550	28550	28550	0
250	20241218	161300	1484331900	28550	28550	28550	28550	0
251	20241218	161200	1484331900	28550	28550	28550	28550	0
252	20241218	161100	1484331900	28550	28550	28550	28550	0
253	20241218	161000	1484331900	28550	28550	28550	28550	0
254	20241218	160900	1484331900	28550	28550	28550	28550	0
255	20241218	160800	1484331900	28550	28550	28550	28550	0
256	20241218	160700	1484331900	28550	28550	28550	28550	0
257	20241218	160600	1484331900	28550	28550	28550	28550	0
258	20241218	160500	1484331900	28550	28550	28550	28550	0
259	20241218	160400	1484331900	28550	28550	28550	28550	0
260	20241218	160300	1484331900	28550	28550	28550	28550	0
261	20241218	160200	1484331900	28550	28550	28550	28550	0
262	20241218	160100	1484331900	28550	28550	28550	28550	0
263	20241218	160000	1484331900	28550	28550	28550	28550	0
264	20241218	155900	1484331900	28550	28550	28550	28550	0
265	20241218	155800	1484331900	28550	28550	28550	28550	0
266	20241218	155700	1484331900	28550	28550	28550	28550	0
267	20241218	155600	1484331900	28550	28550	28550	28550	0
268	20241218	155500	1484331900	28550	28550	28550	28550	0
269	20241218	155400	1484331900	28550	28550	28550	28550	0
270	20241218	155300	1484331900	28550	28550	28550	28550	0
271	20241218	155200	1484331900	28550	28550	28550	28550	0
272	20241218	155100	1484331900	28550	28550	28550	28550	489
273	20241218	155000	1484331900	28550	28550	28550	28550	0
274	20241218	154900	1484331900	28550	28550	28550	28550	0
275	20241218	154800	1484331900	28550	28550	28550	28550	0
276	20241218	154700	1484331900	28550	28550	28550	28550	0
277	20241218	154600	1484331900	28550	28550	28550	28550	0
278	20241218	154500	1484331900	28550	28550	28550	28550	0
279	20241218	154400	1484331900	28550	28550	28550	28550	0
280	20241218	154300	1484331900	28550	28550	28550	28550	0
281	20241218	154200	1484331900	28550	28550	28550	28550	0
282	20241218	154100	1484331900	28550	28550	28550	28550	0
283	20241218	154000	1484331900	28550	28550	28550	28550	0
284	20241218	153900	1484331900	28550	28550	28550	28550	0
285	20241218	153800	1484331900	28550	28550	28550	28550	0
286	20241218	153700	1484331900	28550	28550	28550	28550	0
287	20241218	153600	1484331900	28550	28550	28550	28550	0
288	20241218	153500	1484331900	28550	28550	28550	28550	0
289	20241218	153400	1484331900	28550	28550	28550	28550	0
290	20241218	153300	1484331900	28550	28550	28550	28550	0
291	20241218	153200	1484331900	28550	28550	28550	28550	0
292	20241218	153100	1484331900	28550	28550	28550	28550	0
293	20241218	153000	1484331900	28550	28550	28550	28550	489
294	20241218	152900	1470370950	28600	28600	28600	28600	0
295	20241218	152800	1470370950	28600	28600	28600	28600	0
296	20241218	152700	1470370950	28600	28600	28600	28600	0
297	20241218	152600	1470370950	28600	28600	28600	28600	0
298	20241218	152500	1470370950	28600	28600	28600	28600	0
299	20241218	152400	1470370950	28600	28600	28600	28600	0
300	20241218	152300	1470370950	28600	28600	28600	28600	0
301	20241218	152200	1470370950	28600	28600	28600	28600	0
302	20241218	152100	1470370950	28600	28600	28600	28600	0
303	20241218	152000	1470370950	28600	28600	28600	28600	0
304	20241218	151900	1470370950	28600	28600	28600	28600	101
305	20241218	151800	1467482350	28700	28600	28700	28600	11
306	20241218	151700	1467167000	28700	28550	28700	28550	53
307	20241218	151600	1465652850	28550	28600	28600	28550	40
308	20241218	151500	1464510800	28550	28550	28650	28550	326
309	20241218	151400	1455191050	28550	28550	28550	28550	86
310	20241218	151300	1452735750	28550	28550	28600	28550	127
311	20241218	151200	1449109350	28600	28600	28600	28600	351
312	20241218	151100	1439070750	28600	28600	28600	28600	83
313	20241218	151000	1436696950	28600	28600	28600	28600	137
314	20241218	150900	1432778750	28600	28650	28650	28600	75
315	20241218	150800	1430633700	28600	28600	28600	28600	40
316	20241218	150700	1429489700	28600	28600	28600	28600	121
317	20241218	150600	1426029100	28600	28650	28700	28600	89
318	20241218	150500	1423481900	28600	28600	28600	28600	118
319	20241218	150400	1420107100	28650	28600	28650	28600	92
320	20241218	150300	1417473450	28600	28650	28650	28600	75
321	20241218	150200	1415328400	28600	28600	28650	28600	203
322	20241218	150100	1409518350	28650	28600	28650	28600	155
323	20241218	150000	1405081850	28600	28600	28600	28600	31
324	20241218	145900	1404195250	28600	28600	28600	28600	118
325	20241218	145800	1400820450	28600	28650	28650	28600	86
326	20241218	145700	1398359850	28650	28650	28700	28600	168
327	20241218	145600	1393548100	28700	28650	28700	28650	75
328	20241218	145500	1391399300	28650	28700	28700	28650	49
329	20241218	145400	1389995200	28650	28650	28650	28650	116
330	20241218	145300	1386671800	28700	28650	28700	28650	89
331	20241218	145200	1384121200	28650	28650	28650	28650	85
332	20241218	145100	1381685950	28650	28650	28650	28650	77
333	20241218	145000	1379479900	28700	28650	28700	28650	102
334	20241218	144900	1376556100	28650	28650	28650	28650	86
335	20241218	144800	1374092200	28650	28650	28700	28650	148
336	20241218	144700	1369851750	28650	28700	28700	28650	31
337	20241218	144600	1368963550	28650	28650	28650	28650	118
338	20241218	144500	1365582850	28650	28650	28650	28650	84
339	20241218	144400	1363176250	28650	28650	28650	28650	76
340	20241218	144300	1360998850	28650	28650	28650	28650	75
341	20241218	144200	1358850100	28650	28650	28650	28650	81
342	20241218	144100	1356529450	28650	28650	28650	28650	79
343	20241218	144000	1354266100	28650	28650	28650	28650	187
344	20241218	143900	1348908550	28650	28650	28650	28650	85
345	20241218	143800	1346473300	28650	28700	28700	28650	71
346	20241218	143700	1344435850	28700	28700	28700	28700	79
347	20241218	143600	1342168550	28700	28700	28700	28700	86
348	20241218	143500	1339700350	28700	28700	28750	28700	132
349	20241218	143400	1335911250	28700	28700	28700	28700	30
350	20241218	143300	1335050250	28700	28700	28700	28700	85
351	20241218	143200	1332610750	28700	28700	28700	28700	120
352	20241218	143100	1329166750	28700	28700	28750	28700	73
353	20241218	143000	1327071600	28700	28700	28700	28700	75
354	20241218	142900	1324919100	28700	28700	28700	28700	85
355	20241218	142800	1322479600	28700	28750	28750	28700	100
356	20241218	142700	1319608400	28700	28700	28700	28700	118
357	20241218	142600	1316221800	28750	28750	28750	28750	91
358	20241218	142500	1313605550	28750	28750	28750	28750	55
359	20241218	142400	1312024300	28750	28750	28750	28750	117
360	20241218	142300	1308660550	28750	28800	28800	28750	88
361	20241218	142200	1306130500	28750	28700	28750	28700	75
362	20241218	142100	1303976350	28700	28700	28750	28700	84
363	20241218	142000	1301565100	28700	28750	28750	28700	79
364	20241218	141900	1299295950	28700	28700	28750	28700	118
365	20241218	141800	1295909300	28700	28700	28750	28700	80
366	20241218	141700	1293613000	28750	28750	28750	28750	47
367	20241218	141600	1292261750	28750	28750	28800	28750	151
368	20241218	141500	1287918750	28750	28750	28750	28750	78
369	20241218	141400	1285676250	28750	28750	28750	28750	89
370	20241218	141300	1283117500	28750	28750	28800	28750	72
371	20241218	141200	1281047400	28750	28700	28750	28700	307
372	20241218	141100	1272224950	28700	28700	28750	28700	154
373	20241218	141000	1267804800	28700	28750	28750	28700	388
374	20241218	140900	1256651450	28750	28800	28800	28750	38
375	20241218	140800	1255558700	28800	28750	28800	28750	308
376	20241218	140700	1246703550	28800	28850	28850	28800	7
377	20241218	140600	1246501850	28900	29100	29100	28900	2725
378	20241218	140500	1167498000	29100	29150	29150	29100	625
379	20241218	140400	1149281250	29200	29350	29350	29200	2576
380	20241218	140300	1073874600	29350	29350	29350	29350	43
381	20241218	140200	1072612550	29350	29350	29350	29350	43
382	20241218	140100	1071350500	29400	29400	29400	29400	2
383	20241218	140000	1071291700	29350	29350	29350	29350	0
384	20241218	135900	1071291700	29350	29400	29400	29350	794
385	20241218	135800	1047949650	29400	29400	29400	29400	43
386	20241218	135700	1046685450	29400	29450	29500	29400	146
387	20241218	135600	1042390300	29500	29500	29500	29500	547
388	20241218	135500	1026253800	29500	29500	29500	29500	700
389	20241218	135400	1005603800	29500	29450	29500	29450	855
390	20241218	135300	980398550	29450	29150	29500	29150	1253
391	20241218	135200	943505100	29050	29000	29050	29000	1946
392	20241218	135100	887071000	28950	28950	28950	28950	167
393	20241218	135000	882236350	28900	28950	28950	28900	56
394	20241218	134900	880617300	28950	28950	28950	28950	44
395	20241218	134800	879343500	28950	28950	28950	28950	4
396	20241218	134700	879227700	28950	28950	28950	28950	43
397	20241218	134600	877982850	28950	28950	28950	28950	43
398	20241218	134500	876738000	28950	28950	28950	28950	18
399	20241218	134400	876216900	28950	28950	28950	28950	2
400	20241218	134300	876159000	28950	28950	28950	28950	1
401	20241218	134200	876130050	28950	28950	28950	28950	14
402	20241218	134100	875724750	29000	29000	29000	29000	0
403	20241218	134000	875724750	29000	29000	29000	29000	0
404	20241218	133900	875724750	29000	28950	29000	28950	61
405	20241218	133800	873958300	28950	28950	28950	28950	0
406	20241218	133700	873958300	28950	28950	28950	28950	56
407	20241218	133600	872337100	28950	28950	28950	28950	1
408	20241218	133500	872308150	29000	29000	29000	29000	0
409	20241218	133400	872308150	29000	29000	29350	29000	569
410	20241218	133300	855798300	28900	28900	28900	28900	81
411	20241218	133200	853457400	28900	28900	28900	28900	0
412	20241218	133100	853457400	28900	28900	28900	28900	98
413	20241218	133000	850625200	28900	28900	28900	28900	0
414	20241218	132900	850625200	28900	28900	28900	28900	0
415	20241218	132800	850625200	28900	28900	28900	28900	5
416	20241218	132700	850480700	28850	28850	28850	28850	8
417	20241218	132600	850249900	28800	28800	28800	28800	0
418	20241218	132500	850249900	28800	28800	28800	28800	0
419	20241218	132400	850249900	28800	28800	28800	28800	0
420	20241218	132300	850249900	28800	28800	28800	28800	0
421	20241218	132200	850249900	28800	28800	28800	28800	0
422	20241218	132100	850249900	28800	28800	28800	28800	0
423	20241218	132000	850249900	28800	28800	28800	28800	106
424	20241218	131900	847197100	28750	28750	28750	28750	16
425	20241218	131800	846737100	28750	28750	28750	28750	4
426	20241218	131700	846622100	28750	28750	28750	28750	0
427	20241218	131600	846622100	28750	28750	28750	28750	0
428	20241218	131500	846622100	28750	28750	28750	28750	0
429	20241218	131400	846622100	28750	28750	28750	28750	2
430	20241218	131300	846564600	28750	28750	28750	28750	5
431	20241218	131200	846420850	28700	28700	28700	28700	0
432	20241218	131100	846420850	28700	28700	28700	28700	18
433	20241218	131000	845904250	28700	28700	28700	28700	0
434	20241218	130900	845904250	28700	28700	28700	28700	0
435	20241218	130800	845904250	28700	28700	28700	28700	0
436	20241218	130700	845904250	28700	28700	28700	28700	0
437	20241218	130600	845904250	28700	28700	28700	28700	0
438	20241218	130500	845904250	28700	28700	28700	28700	0
439	20241218	130400	845904250	28700	28700	28700	28700	10
440	20241218	130300	845617250	28750	28750	28750	28750	71
441	20241218	130200	843576000	28750	28750	28750	28750	8
442	20241218	130100	843346000	28750	28800	28800	28750	97
443	20241218	130000	840557150	28800	28850	28850	28800	7
444	20241218	125900	840355500	28850	28800	28850	28800	73
445	20241218	125800	838253050	28750	28750	28750	28750	0
446	20241218	125700	838253050	28750	28750	28750	28750	0
447	20241218	125600	838253050	28750	28750	28750	28750	0
448	20241218	125500	838253050	28750	28750	28750	28750	16
449	20241218	125400	837793050	28800	28800	28800	28800	18
450	20241218	125300	837274650	28800	28800	28800	28800	0
451	20241218	125200	837274650	28800	28800	28800	28800	0
452	20241218	125100	837274650	28800	28800	28800	28800	50
453	20241218	125000	835834650	28800	28800	28800	28800	12
454	20241218	124900	835489050	28850	28850	28850	28850	29
455	20241218	124800	834652400	28850	28850	28850	28850	0
456	20241218	124700	834652400	28850	28850	28850	28850	3
457	20241218	124600	834565850	28800	28800	28800	28800	0
458	20241218	124500	834565850	28800	28800	28800	28800	0
459	20241218	124400	834565850	28800	28800	28800	28800	39
460	20241218	124300	833442650	28800	28800	28800	28800	0
461	20241218	124200	833442650	28800	28800	28800	28800	0
462	20241218	124100	833442650	28800	28800	28800	28800	0
463	20241218	124000	833442650	28800	28800	28800	28800	0
464	20241218	123900	833442650	28800	28800	28800	28800	0
465	20241218	123800	833442650	28800	28800	28800	28800	0
466	20241218	123700	833442650	28800	28800	28800	28800	81
467	20241218	123600	831109850	28800	28800	28800	28800	1
468	20241218	123500	831081050	28750	28750	28750	28750	0
469	20241218	123400	831081050	28750	28750	28750	28750	0
470	20241218	123300	831081050	28750	28750	28750	28750	0
471	20241218	123200	831081050	28750	28750	28750	28750	25
472	20241218	123100	830362300	28750	28750	28750	28750	52
473	20241218	123000	828867300	28750	28750	28750	28750	10
474	20241218	122900	828579800	28800	28800	28800	28800	0
475	20241218	122800	828579800	28800	28800	28800	28800	0
476	20241218	122700	828579800	28800	28800	28800	28800	2
477	20241218	122600	828522200	28700	28700	28700	28700	0
478	20241218	122500	828522200	28700	28700	28700	28700	17
479	20241218	122400	828034300	28750	28750	28750	28750	1
480	20241218	122300	828005550	28750	28750	28750	28750	0
481	20241218	122200	828005550	28750	28750	28750	28750	0
482	20241218	122100	828005550	28750	28750	28750	28750	0
483	20241218	122000	828005550	28750	28750	28750	28750	10
484	20241218	121900	827718050	28750	28750	28750	28750	0
485	20241218	121800	827718050	28750	28750	28750	28750	5
486	20241218	121700	827574300	28750	28750	28750	28750	40
487	20241218	121600	826424300	28750	28750	28750	28750	0
488	20241218	121500	826424300	28750	28750	28750	28750	4
489	20241218	121400	826309300	28700	28700	28700	28700	30
490	20241218	121300	825448300	28700	28700	28700	28700	1
491	20241218	121200	825419600	28700	28700	28700	28700	10
492	20241218	121100	825132600	28700	28700	28700	28700	60
493	20241218	121000	823410600	28700	28700	28700	28650	3
494	20241218	120900	823324550	28700	28700	28700	28700	0
495	20241218	120800	823324550	28700	28700	28700	28700	58
496	20241218	120700	821659950	28700	28700	28700	28700	26
497	20241218	120600	820913750	28750	28800	28800	28750	81
498	20241218	120500	818581150	28800	28800	28800	28800	0
499	20241218	120400	818581150	28800	28800	28800	28800	0
500	20241218	120300	818581150	28800	28800	28800	28800	37
501	20241218	120200	817515550	28800	28800	28800	28800	0
502	20241218	120100	817515550	28800	28800	28800	28800	89
503	20241218	120000	814952350	28800	28800	28800	28800	0
504	20241218	115900	814952350	28800	28800	28800	28800	10
505	20241218	115800	814664350	28650	28750	28750	28650	66
506	20241218	115700	812769850	28750	28750	28750	28750	0
507	20241218	115600	812769850	28750	28750	28750	28750	0
508	20241218	115500	812769850	28750	28650	28750	28650	52
509	20241218	115400	811274950	28650	28750	28750	28650	19
510	20241218	115300	810729600	28750	28750	28750	28750	1
511	20241218	115200	810700850	28750	28750	28750	28750	2
512	20241218	115100	810643350	28750	28750	28750	28750	0
513	20241218	115000	810643350	28750	28750	28750	28750	2
514	20241218	114900	810585850	28650	28650	28650	28650	6
515	20241218	114800	810413950	28650	28650	28650	28650	0
516	20241218	114700	810413950	28650	28700	28700	28650	400
517	20241218	114600	798953550	28700	28700	28700	28700	0
518	20241218	114500	798953550	28700	28700	28700	28700	53
519	20241218	114400	797432450	28700	28700	28700	28700	12
520	20241218	114300	797088050	28700	28700	28700	28700	283
521	20241218	114200	788965950	28750	28750	28750	28750	1
522	20241218	114100	788937200	28750	28750	28750	28750	3
523	20241218	114000	788850950	28800	28800	28800	28800	5
524	20241218	113900	788706950	28700	28700	28700	28700	17
525	20241218	113800	788219050	28700	28700	28700	28700	0
526	20241218	113700	788219050	28700	28700	28700	28700	0
527	20241218	113600	788219050	28700	28700	28700	28700	0
528	20241218	113500	788219050	28700	28700	28700	28700	0
529	20241218	113400	788219050	28700	28700	28700	28700	0
530	20241218	113300	788219050	28700	28700	28700	28700	0
531	20241218	113200	788219050	28700	28700	28700	28700	5
532	20241218	113100	788075550	28700	28700	28700	28700	0
533	20241218	113000	788075550	28700	28700	28700	28700	16
534	20241218	112900	787616350	28750	28750	28750	28750	0
535	20241218	112800	787616350	28750	28850	28850	28750	114
536	20241218	112700	784337850	28800	28800	28800	28800	0
537	20241218	112600	784337850	28800	28800	28800	28800	49
538	20241218	112500	782926650	28850	28850	28850	28850	0
539	20241218	112400	782926650	28850	28850	28850	28850	1
540	20241218	112300	782897800	28850	28900	28900	28850	79
541	20241218	112200	780617350	28900	28900	28900	28900	0
542	20241218	112100	780617350	28900	28900	28900	28900	0
543	20241218	112000	780617350	28900	28900	28900	28900	17
544	20241218	111900	780126050	28950	28950	28950	28950	0
545	20241218	111800	780126050	28950	28950	28950	28950	0
546	20241218	111700	780126050	28950	28950	28950	28950	6
547	20241218	111600	779952350	28950	28900	28950	28900	11
548	20241218	111500	779634400	29000	29000	29000	29000	0
549	20241218	111400	779634400	29000	29000	29000	29000	0
550	20241218	111300	779634400	29000	29000	29000	29000	0
551	20241218	111200	779634400	29000	29000	29000	29000	14
552	20241218	111100	779228400	29000	29000	29000	29000	2
553	20241218	111000	779170400	29000	29000	29000	29000	0
554	20241218	110900	779170400	29000	29000	29000	29000	283
555	20241218	110800	770963400	29000	29000	29000	29000	0
556	20241218	110700	770963400	29000	28900	29000	28900	85
557	20241218	110600	768506800	28850	28850	28850	28850	0
558	20241218	110500	768506800	28850	28850	28850	28850	48
559	20241218	110400	767122000	28800	28800	28800	28800	92
560	20241218	110300	764472400	28750	28750	28750	28750	0
561	20241218	110200	764472400	28750	28750	28750	28750	149
562	20241218	110100	760188650	28750	28750	28750	28750	1
563	20241218	110000	760159900	28750	28750	28750	28750	39
564	20241218	105900	759038650	28700	28700	28700	28700	20
565	20241218	105800	758464650	28750	28750	28750	28750	0
566	20241218	105700	758464650	28750	28750	28750	28750	8
567	20241218	105600	758234650	28750	28800	28800	28750	145
568	20241218	105500	754061500	28800	28800	28800	28800	55
569	20241218	105400	752477500	28800	28800	28800	28800	46
570	20241218	105300	751152700	28800	28800	28800	28800	0
571	20241218	105200	751152700	28800	28800	28800	28800	0
572	20241218	105100	751152700	28800	28800	28800	28800	20
573	20241218	105000	750576700	28800	28800	28800	28800	2
574	20241218	104900	750519100	28800	28800	28800	28800	47
575	20241218	104800	749165500	28750	28650	28750	28650	215
576	20241218	104700	742988000	28650	28650	28650	28650	202
577	20241218	104600	737200700	28700	28700	28700	28700	109
578	20241218	104500	734072400	28750	28750	28750	28750	41
579	20241218	104400	732893650	28750	28700	28750	28650	59
580	20241218	104300	731200600	28700	28700	28700	28700	110
581	20241218	104200	728043600	28850	28850	28850	28850	5
582	20241218	104100	727899350	28850	28850	28850	28850	181
583	20241218	104000	722677500	28750	28900	28900	28750	613
584	20241218	103900	705010850	28950	29000	29000	28950	176
585	20241218	103800	699915400	28950	28950	28950	28950	37
586	20241218	103700	698844250	28950	28900	28950	28900	52
587	20241218	103600	697341400	28950	28950	28950	28950	0
588	20241218	103500	697341400	28950	29000	29000	28950	489
589	20241218	103400	683184250	28950	28950	28950	28950	10
590	20241218	103300	682894750	28950	29000	29000	28950	22
591	20241218	103200	682257300	29000	29000	29000	29000	92
592	20241218	103100	679589300	29050	29050	29050	29000	128
593	20241218	103000	675877200	29050	28950	29050	28950	187
594	20241218	102900	670455250	29000	28950	29000	28950	22
595	20241218	102800	669818250	28950	28950	28950	28950	30
596	20241218	102700	668949750	28850	28900	28900	28850	129
597	20241218	102600	665224450	28800	28900	28900	28800	498
598	20241218	102500	650857800	28900	28900	28900	28900	0
599	20241218	102400	650857800	28900	28900	28900	28900	122
600	20241218	102300	647332000	28850	29000	29000	28800	929
601	20241218	102200	620518550	29000	29100	29100	29000	582
602	20241218	102100	603626050	29150	29150	29150	29150	1
603	20241218	102000	603596900	29150	29150	29200	29100	146
604	20241218	101900	599345100	29200	29050	29300	29050	408
605	20241218	101800	587451350	29100	29100	29150	29050	737
606	20241218	101700	566008850	29150	29150	29150	29150	11
607	20241218	101600	565688200	29150	29250	29250	29150	12
608	20241218	101500	565337800	29250	29150	29250	29100	171
609	20241218	101400	560353000	29200	29250	29250	29200	25
610	20241218	101300	559622500	29200	29350	29350	29200	3038
611	20241218	101200	470773700	29350	29350	29350	29350	94
612	20241218	101100	468014800	29350	29350	29350	29350	60
613	20241218	101000	466253800	29350	29350	29350	29350	40
614	20241218	100900	465079800	29350	29350	29350	29350	50
615	20241218	100800	463612300	29350	29350	29350	29350	448
616	20241218	100700	450463500	29350	29350	29350	29350	80
617	20241218	100600	448115500	29400	29400	29400	29400	6
618	20241218	100500	447939100	29350	29400	29400	29350	18
619	20241218	100400	447410750	29400	29450	29450	29400	76
620	20241218	100300	445176100	29450	29450	29450	29450	10
621	20241218	100200	444881600	29450	29400	29450	29400	47
622	20241218	100100	443499750	29400	29400	29400	29400	81
623	20241218	100000	441118350	29450	29450	29450	29450	1
624	20241218	095900	441088900	29400	29400	29400	29400	0
625	20241218	095800	441088900	29400	29400	29400	29400	0
626	20241218	095700	441088900	29400	29400	29400	29400	63
627	20241218	095600	439236700	29450	29450	29450	29450	5
628	20241218	095500	439089450	29450	29450	29450	29450	1
629	20241218	095400	439060000	29450	29450	29450	29450	10
630	20241218	095300	438765500	29500	29450	29500	29450	10
631	20241218	095200	438470950	29450	29450	29500	29450	26
632	20241218	095100	437705200	29400	29400	29400	29400	1
633	20241218	095000	437675800	29400	29450	29450	29400	251
634	20241218	094900	430288350	29450	29450	29450	29450	0
635	20241218	094800	430288350	29450	29400	29450	29400	30
636	20241218	094700	429406150	29400	29400	29400	29400	96
637	20241218	094600	426583750	29450	29450	29450	29450	25
638	20241218	094500	425847500	29450	29400	29450	29400	138
639	20241218	094400	421789300	29350	29400	29400	29350	17
640	20241218	094300	421290300	29350	29400	29400	29350	65
641	20241218	094200	419382000	29400	29400	29400	29400	2
642	20241218	094100	419323200	29400	29400	29400	29400	18
643	20241218	094000	418794000	29400	29450	29450	29400	88
644	20241218	093900	416206550	29450	29450	29450	29450	10
645	20241218	093800	415912050	29450	29450	29450	29450	0
646	20241218	093700	415912050	29450	29400	29450	29400	4
647	20241218	093600	415794350	29450	29450	29450	29450	268
648	20241218	093500	407901750	29450	29450	29450	29450	0
649	20241218	093400	407901750	29450	29450	29450	29450	0
650	20241218	093300	407901750	29450	29600	29600	29450	70
651	20241218	093200	405835950	29650	29650	29650	29650	2
652	20241218	093100	405776650	29600	29600	29600	29600	0
653	20241218	093000	405776650	29600	29600	29600	29600	0
654	20241218	092900	405776650	29600	29600	29600	29600	0
655	20241218	092800	405776650	29600	29700	29700	29600	31
656	20241218	092700	404857950	29700	29700	29700	29700	3
657	20241218	092600	404768850	29700	29700	29700	29700	0
658	20241218	092500	404768850	29700	29700	29700	29700	12
659	20241218	092400	404412450	29700	29800	29800	29700	21
660	20241218	092300	403786950	29800	29800	29800	29800	1
661	20241218	092200	403757150	29800	29850	29850	29800	122
662	20241218	092100	400120300	29950	29950	29950	29950	33
663	20241218	092000	399131950	30000	30000	30000	30000	346
664	20241218	091900	388751950	30000	29950	30000	29950	3178
665	20241218	091800	293423400	29900	29900	29900	29900	123
666	20241218	091700	289745700	29800	30000	30000	29800	669
667	20241218	091600	269712400	30050	30200	30200	29850	3111
668	20241218	091500	176149800	30200	30450	30450	30200	1064
669	20241218	091400	143910350	30450	29800	30450	29800	1225
670	20241218	091300	107045950	29800	29400	30050	29400	1069
671	20241218	091200	75254650	29200	29250	29250	29200	38
672	20241218	091100	74143900	29200	29300	29400	29200	361
673	20241218	091000	63586050	29300	29300	29300	29300	17
674	20241218	090900	63087950	29300	29300	29300	29300	10
675	20241218	090800	62794950	29300	29350	29350	29250	441
676	20241218	090700	49893800	29250	29500	29500	29250	392
677	20241218	090600	38396850	29500	29500	29500	29500	251
678	20241218	090500	30992350	29500	29300	29500	29300	143
679	20241218	090400	26790150	29250	29250	29250	29250	14
680	20241218	090300	26380650	29250	29300	29300	29250	232
681	20241218	090200	19594100	29400	29500	29500	29400	44
682	20241218	090100	18298750	29500	29450	29500	29450	464
683	20241218	090000	4612250	29300	29500	29500	29300	157