KissMeData/101490/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	200500	9756356650	45950	45950	45950	45950	6248
3	20231218	200400	9756356650	45950	45950	45950	45950	0
4	20231218	200300	9756356650	45950	45950	45950	45950	0
5	20231218	200200	9756356650	45950	45950	45950	45950	0
6	20231218	200100	9756356650	45950	45950	45950	45950	0
7	20231218	200000	9756356650	45950	45950	45950	45950	0
8	20231218	195900	9756356650	45950	45950	45950	45950	0
9	20231218	195800	9756356650	45950	45950	45950	45950	0
10	20231218	195700	9756356650	45950	45950	45950	45950	0
11	20231218	195600	9756356650	45950	45950	45950	45950	0
12	20231218	195500	9756356650	45950	45950	45950	45950	0
13	20231218	195400	9756356650	45950	45950	45950	45950	0
14	20231218	195300	9756356650	45950	45950	45950	45950	0
15	20231218	195200	9756356650	45950	45950	45950	45950	0
16	20231218	195100	9756356650	45950	45950	45950	45950	0
17	20231218	195000	9756356650	45950	45950	45950	45950	0
18	20231218	194900	9756356650	45950	45950	45950	45950	0
19	20231218	194800	9756356650	45950	45950	45950	45950	0
20	20231218	194700	9756356650	45950	45950	45950	45950	0
21	20231218	194600	9756356650	45950	45950	45950	45950	0
22	20231218	194500	9756356650	45950	45950	45950	45950	0
23	20231218	194400	9756356650	45950	45950	45950	45950	0
24	20231218	194300	9756356650	45950	45950	45950	45950	0
25	20231218	194200	9756356650	45950	45950	45950	45950	0
26	20231218	194100	9756356650	45950	45950	45950	45950	0
27	20231218	194000	9756356650	45950	45950	45950	45950	0
28	20231218	193900	9756356650	45950	45950	45950	45950	0
29	20231218	193800	9756356650	45950	45950	45950	45950	0
30	20231218	193700	9756356650	45950	45950	45950	45950	0
31	20231218	193600	9756356650	45950	45950	45950	45950	0
32	20231218	193500	9756356650	45950	45950	45950	45950	6248
33	20231218	193400	9756356650	45950	45950	45950	45950	0
34	20231218	193300	9756356650	45950	45950	45950	45950	0
35	20231218	193200	9756356650	45950	45950	45950	45950	0
36	20231218	193100	9756356650	45950	45950	45950	45950	0
37	20231218	193000	9756356650	45950	45950	45950	45950	0
38	20231218	192900	9756356650	45950	45950	45950	45950	0
39	20231218	192800	9756356650	45950	45950	45950	45950	0
40	20231218	192700	9756356650	45950	45950	45950	45950	0
41	20231218	192600	9756356650	45950	45950	45950	45950	0
42	20231218	192500	9756356650	45950	45950	45950	45950	0
43	20231218	192400	9756356650	45950	45950	45950	45950	0
44	20231218	192300	9756356650	45950	45950	45950	45950	0
45	20231218	192200	9756356650	45950	45950	45950	45950	0
46	20231218	192100	9756356650	45950	45950	45950	45950	0
47	20231218	192000	9756356650	45950	45950	45950	45950	0
48	20231218	191900	9756356650	45950	45950	45950	45950	0
49	20231218	191800	9756356650	45950	45950	45950	45950	0
50	20231218	191700	9756356650	45950	45950	45950	45950	0
51	20231218	191600	9756356650	45950	45950	45950	45950	0
52	20231218	191500	9756356650	45950	45950	45950	45950	0
53	20231218	191400	9756356650	45950	45950	45950	45950	0
54	20231218	191300	9756356650	45950	45950	45950	45950	0
55	20231218	191200	9756356650	45950	45950	45950	45950	0
56	20231218	191100	9756356650	45950	45950	45950	45950	0
57	20231218	191000	9756356650	45950	45950	45950	45950	0
58	20231218	190900	9756356650	45950	45950	45950	45950	0
59	20231218	190800	9756356650	45950	45950	45950	45950	0
60	20231218	190700	9756356650	45950	45950	45950	45950	0
61	20231218	190600	9756356650	45950	45950	45950	45950	0
62	20231218	190500	9756356650	45950	45950	45950	45950	6248
63	20231218	190400	9756356650	45950	45950	45950	45950	0
64	20231218	190300	9756356650	45950	45950	45950	45950	0
65	20231218	190200	9756356650	45950	45950	45950	45950	0
66	20231218	190100	9756356650	45950	45950	45950	45950	0
67	20231218	190000	9756356650	45950	45950	45950	45950	0
68	20231218	185900	9756356650	45950	45950	45950	45950	0
69	20231218	185800	9756356650	45950	45950	45950	45950	0
70	20231218	185700	9756356650	45950	45950	45950	45950	0
71	20231218	185600	9756356650	45950	45950	45950	45950	0
72	20231218	185500	9756356650	45950	45950	45950	45950	0
73	20231218	185400	9756356650	45950	45950	45950	45950	0
74	20231218	185300	9756356650	45950	45950	45950	45950	0
75	20231218	185200	9756356650	45950	45950	45950	45950	0
76	20231218	185100	9756356650	45950	45950	45950	45950	0
77	20231218	185000	9756356650	45950	45950	45950	45950	0
78	20231218	184900	9756356650	45950	45950	45950	45950	0
79	20231218	184800	9756356650	45950	45950	45950	45950	0
80	20231218	184700	9756356650	45950	45950	45950	45950	0
81	20231218	184600	9756356650	45950	45950	45950	45950	0
82	20231218	184500	9756356650	45950	45950	45950	45950	0
83	20231218	184400	9756356650	45950	45950	45950	45950	0
84	20231218	184300	9756356650	45950	45950	45950	45950	0
85	20231218	184200	9756356650	45950	45950	45950	45950	0
86	20231218	184100	9756356650	45950	45950	45950	45950	0
87	20231218	184000	9756356650	45950	45950	45950	45950	0
88	20231218	183900	9756356650	45950	45950	45950	45950	0
89	20231218	183800	9756356650	45950	45950	45950	45950	0
90	20231218	183700	9756356650	45950	45950	45950	45950	0
91	20231218	183600	9756356650	45950	45950	45950	45950	0
92	20231218	183500	9756356650	45950	45950	45950	45950	6248
93	20231218	183400	9756356650	45950	45950	45950	45950	0
94	20231218	183300	9756356650	45950	45950	45950	45950	0
95	20231218	183200	9756356650	45950	45950	45950	45950	0
96	20231218	183100	9756356650	45950	45950	45950	45950	0
97	20231218	183000	9756356650	45950	45950	45950	45950	0
98	20231218	182900	9756356650	45950	45950	45950	45950	0
99	20231218	182800	9756356650	45950	45950	45950	45950	0
100	20231218	182700	9756356650	45950	45950	45950	45950	0
101	20231218	182600	9756356650	45950	45950	45950	45950	0
102	20231218	182500	9756356650	45950	45950	45950	45950	0
103	20231218	182400	9756356650	45950	45950	45950	45950	0
104	20231218	182300	9756356650	45950	45950	45950	45950	0
105	20231218	182200	9756356650	45950	45950	45950	45950	0
106	20231218	182100	9756356650	45950	45950	45950	45950	0
107	20231218	182000	9756356650	45950	45950	45950	45950	0
108	20231218	181900	9756356650	45950	45950	45950	45950	0
109	20231218	181800	9756356650	45950	45950	45950	45950	0
110	20231218	181700	9756356650	45950	45950	45950	45950	0
111	20231218	181600	9756356650	45950	45950	45950	45950	0
112	20231218	181500	9756356650	45950	45950	45950	45950	0
113	20231218	181400	9756356650	45950	45950	45950	45950	0
114	20231218	181300	9756356650	45950	45950	45950	45950	0
115	20231218	181200	9756356650	45950	45950	45950	45950	0
116	20231218	181100	9756356650	45950	45950	45950	45950	0
117	20231218	181000	9756356650	45950	45950	45950	45950	0
118	20231218	180900	9756356650	45950	45950	45950	45950	0
119	20231218	180800	9756356650	45950	45950	45950	45950	0
120	20231218	180700	9756356650	45950	45950	45950	45950	0
121	20231218	180600	9756356650	45950	45950	45950	45950	0
122	20231218	180500	9756356650	45950	45950	45950	45950	6248
123	20231218	180400	9756356650	45950	45950	45950	45950	0
124	20231218	180300	9756356650	45950	45950	45950	45950	0
125	20231218	180200	9756356650	45950	45950	45950	45950	0
126	20231218	180100	9756356650	45950	45950	45950	45950	0
127	20231218	180000	9756356650	45950	45950	45950	45950	0
128	20231218	175900	9756356650	45950	45950	45950	45950	0
129	20231218	175800	9756356650	45950	45950	45950	45950	0
130	20231218	175700	9756356650	45950	45950	45950	45950	0
131	20231218	175600	9756356650	45950	45950	45950	45950	0
132	20231218	175500	9756356650	45950	45950	45950	45950	0
133	20231218	175400	9756356650	45950	45950	45950	45950	0
134	20231218	175300	9756356650	45950	45950	45950	45950	0
135	20231218	175200	9756356650	45950	45950	45950	45950	0
136	20231218	175100	9756356650	45950	45950	45950	45950	0
137	20231218	175000	9756356650	45950	45950	45950	45950	0
138	20231218	174900	9756356650	45950	45950	45950	45950	0
139	20231218	174800	9756356650	45950	45950	45950	45950	0
140	20231218	174700	9756356650	45950	45950	45950	45950	0
141	20231218	174600	9756356650	45950	45950	45950	45950	0
142	20231218	174500	9756356650	45950	45950	45950	45950	0
143	20231218	174400	9756356650	45950	45950	45950	45950	0
144	20231218	174300	9756356650	45950	45950	45950	45950	0
145	20231218	174200	9756356650	45950	45950	45950	45950	0
146	20231218	174100	9756356650	45950	45950	45950	45950	0
147	20231218	174000	9756356650	45950	45950	45950	45950	0
148	20231218	173900	9756356650	45950	45950	45950	45950	0
149	20231218	173800	9756356650	45950	45950	45950	45950	0
150	20231218	173700	9756356650	45950	45950	45950	45950	0
151	20231218	173600	9756356650	45950	45950	45950	45950	0
152	20231218	173500	9756356650	45950	45950	45950	45950	6248
153	20231218	173400	9756356650	45950	45950	45950	45950	0
154	20231218	173300	9756356650	45950	45950	45950	45950	0
155	20231218	173200	9756356650	45950	45950	45950	45950	0
156	20231218	173100	9756356650	45950	45950	45950	45950	0
157	20231218	173000	9756356650	45950	45950	45950	45950	0
158	20231218	172900	9756356650	45950	45950	45950	45950	0
159	20231218	172800	9756356650	45950	45950	45950	45950	0
160	20231218	172700	9756356650	45950	45950	45950	45950	0
161	20231218	172600	9756356650	45950	45950	45950	45950	0
162	20231218	172500	9756356650	45950	45950	45950	45950	0
163	20231218	172400	9756356650	45950	45950	45950	45950	0
164	20231218	172300	9756356650	45950	45950	45950	45950	0
165	20231218	172200	9756356650	45950	45950	45950	45950	0
166	20231218	172100	9756356650	45950	45950	45950	45950	0
167	20231218	172000	9756356650	45950	45950	45950	45950	0
168	20231218	171900	9756356650	45950	45950	45950	45950	0
169	20231218	171800	9756356650	45950	45950	45950	45950	0
170	20231218	171700	9756356650	45950	45950	45950	45950	0
171	20231218	171600	9756356650	45950	45950	45950	45950	0
172	20231218	171500	9756356650	45950	45950	45950	45950	0
173	20231218	171400	9756356650	45950	45950	45950	45950	0
174	20231218	171300	9756356650	45950	45950	45950	45950	0
175	20231218	171200	9756356650	45950	45950	45950	45950	0
176	20231218	171100	9756356650	45950	45950	45950	45950	0
177	20231218	171000	9756356650	45950	45950	45950	45950	0
178	20231218	170900	9756356650	45950	45950	45950	45950	0
179	20231218	170800	9756356650	45950	45950	45950	45950	0
180	20231218	170700	9756356650	45950	45950	45950	45950	0
181	20231218	170600	9756356650	45950	45950	45950	45950	0
182	20231218	170500	9756356650	45950	45950	45950	45950	6248
183	20231218	170400	9756356650	45950	45950	45950	45950	0
184	20231218	170300	9756356650	45950	45950	45950	45950	0
185	20231218	170200	9756356650	45950	45950	45950	45950	0
186	20231218	170100	9756356650	45950	45950	45950	45950	0
187	20231218	170000	9756356650	45950	45950	45950	45950	0
188	20231218	165900	9756356650	45950	45950	45950	45950	0
189	20231218	165800	9756356650	45950	45950	45950	45950	0
190	20231218	165700	9756356650	45950	45950	45950	45950	0
191	20231218	165600	9756356650	45950	45950	45950	45950	0
192	20231218	165500	9756356650	45950	45950	45950	45950	0
193	20231218	165400	9756356650	45950	45950	45950	45950	0
194	20231218	165300	9756356650	45950	45950	45950	45950	0
195	20231218	165200	9756356650	45950	45950	45950	45950	0
196	20231218	165100	9756356650	45950	45950	45950	45950	0
197	20231218	165000	9756356650	45950	45950	45950	45950	0
198	20231218	164900	9756356650	45950	45950	45950	45950	0
199	20231218	164800	9756356650	45950	45950	45950	45950	0
200	20231218	164700	9756356650	45950	45950	45950	45950	0
201	20231218	164600	9756356650	45950	45950	45950	45950	0
202	20231218	164500	9756356650	45950	45950	45950	45950	0
203	20231218	164400	9756356650	45950	45950	45950	45950	0
204	20231218	164300	9756356650	45950	45950	45950	45950	0
205	20231218	164200	9756356650	45950	45950	45950	45950	0
206	20231218	164100	9756356650	45950	45950	45950	45950	0
207	20231218	164000	9756356650	45950	45950	45950	45950	0
208	20231218	163900	9756356650	45950	45950	45950	45950	0
209	20231218	163800	9756356650	45950	45950	45950	45950	0
210	20231218	163700	9756356650	45950	45950	45950	45950	0
211	20231218	163600	9756356650	45950	45950	45950	45950	0
212	20231218	163500	9756356650	45950	45950	45950	45950	6248
213	20231218	163400	9756356650	45950	45950	45950	45950	0
214	20231218	163300	9756356650	45950	45950	45950	45950	0
215	20231218	163200	9756356650	45950	45950	45950	45950	0
216	20231218	163100	9756356650	45950	45950	45950	45950	0
217	20231218	163000	9756356650	45950	45950	45950	45950	0
218	20231218	162900	9756356650	45950	45950	45950	45950	0
219	20231218	162800	9756356650	45950	45950	45950	45950	0
220	20231218	162700	9756356650	45950	45950	45950	45950	0
221	20231218	162600	9756356650	45950	45950	45950	45950	0
222	20231218	162500	9756356650	45950	45950	45950	45950	0
223	20231218	162400	9756356650	45950	45950	45950	45950	0
224	20231218	162300	9756356650	45950	45950	45950	45950	0
225	20231218	162200	9756356650	45950	45950	45950	45950	0
226	20231218	162100	9756356650	45950	45950	45950	45950	0
227	20231218	162000	9756356650	45950	45950	45950	45950	0
228	20231218	161900	9756356650	45950	45950	45950	45950	0
229	20231218	161800	9756356650	45950	45950	45950	45950	0
230	20231218	161700	9756356650	45950	45950	45950	45950	0
231	20231218	161600	9756356650	45950	45950	45950	45950	0
232	20231218	161500	9756356650	45950	45950	45950	45950	0
233	20231218	161400	9756356650	45950	45950	45950	45950	0
234	20231218	161300	9756356650	45950	45950	45950	45950	0
235	20231218	161200	9756356650	45950	45950	45950	45950	0
236	20231218	161100	9756356650	45950	45950	45950	45950	0
237	20231218	161000	9756356650	45950	45950	45950	45950	0
238	20231218	160900	9756356650	45950	45950	45950	45950	0
239	20231218	160800	9756356650	45950	45950	45950	45950	0
240	20231218	160700	9756356650	45950	45950	45950	45950	0
241	20231218	160600	9756356650	45950	45950	45950	45950	0
242	20231218	160500	9756356650	45950	45950	45950	45950	6248
243	20231218	160400	9756356650	45950	45950	45950	45950	0
244	20231218	160300	9756356650	45950	45950	45950	45950	0
245	20231218	160200	9756356650	45950	45950	45950	45950	0
246	20231218	160100	9756356650	45950	45950	45950	45950	0
247	20231218	160000	9756356650	45950	45950	45950	45950	0
248	20231218	155900	9756356650	45950	45950	45950	45950	0
249	20231218	155800	9756356650	45950	45950	45950	45950	0
250	20231218	155700	9756356650	45950	45950	45950	45950	0
251	20231218	155600	9756356650	45950	45950	45950	45950	0
252	20231218	155500	9756356650	45950	45950	45950	45950	0
253	20231218	155400	9756356650	45950	45950	45950	45950	0
254	20231218	155300	9756356650	45950	45950	45950	45950	0
255	20231218	155200	9756356650	45950	45950	45950	45950	0
256	20231218	155100	9756356650	45950	45950	45950	45950	0
257	20231218	155000	9756356650	45950	45950	45950	45950	0
258	20231218	154900	9756356650	45950	45950	45950	45950	0
259	20231218	154800	9756356650	45950	45950	45950	45950	0
260	20231218	154700	9756356650	45950	45950	45950	45950	0
261	20231218	154600	9756356650	45950	45950	45950	45950	0
262	20231218	154500	9756356650	45950	45950	45950	45950	0
263	20231218	154400	9756356650	45950	45950	45950	45950	0
264	20231218	154300	9756356650	45950	45950	45950	45950	0
265	20231218	154200	9756356650	45950	45950	45950	45950	0
266	20231218	154100	9756356650	45950	45950	45950	45950	0
267	20231218	154000	9756356650	45950	45950	45950	45950	0
268	20231218	153900	9756356650	45950	45950	45950	45950	0
269	20231218	153800	9756356650	45950	45950	45950	45950	0
270	20231218	153700	9756356650	45950	45950	45950	45950	0
271	20231218	153600	9756356650	45950	45950	45950	45950	0
272	20231218	153500	9756356650	45950	45950	45950	45950	6248
273	20231218	153400	9756356650	45950	45950	45950	45950	0
274	20231218	153300	9756356650	45950	45950	45950	45950	0
275	20231218	153200	9756356650	45950	45950	45950	45950	0
276	20231218	153100	9756356650	45950	45950	45950	45950	0
277	20231218	153000	9756356650	45950	45950	45950	45950	6248
278	20231218	152900	9469261050	46050	46050	46050	46050	0
279	20231218	152800	9469261050	46050	46050	46050	46050	0
280	20231218	152700	9469261050	46050	46050	46050	46050	0
281	20231218	152600	9469261050	46050	46050	46050	46050	0
282	20231218	152500	9469261050	46050	46050	46050	46050	0
283	20231218	152400	9469261050	46050	46050	46050	46050	0
284	20231218	152300	9469261050	46050	46050	46050	46050	0
285	20231218	152200	9469261050	46050	46050	46050	46050	0
286	20231218	152100	9469261050	46050	46050	46050	46050	0
287	20231218	152000	9469261050	46050	46050	46050	46050	0
288	20231218	151900	9469261050	46050	46050	46050	46000	531
289	20231218	151800	9444810200	46000	46000	46050	46000	217
290	20231218	151700	9434826350	46000	46050	46100	46000	192
291	20231218	151600	9425990700	46000	46050	46050	46000	473
292	20231218	151500	9404215500	46050	46100	46100	46050	397
293	20231218	151400	9385932500	46050	46100	46100	46050	483
294	20231218	151300	9363685050	46050	46100	46100	46050	98
295	20231218	151200	9359169600	46050	46050	46100	46000	404
296	20231218	151100	9340564450	46050	46050	46050	46000	403
297	20231218	151000	9322011350	46050	46100	46100	46000	784
298	20231218	150900	9285924900	46100	46100	46100	46050	173
299	20231218	150800	9277955200	46100	46050	46100	46050	1508
300	20231218	150700	9208509200	46050	46100	46100	46050	157
301	20231218	150600	9201273100	46100	46100	46100	46050	482
302	20231218	150500	9179073500	46100	46100	46100	46050	674
303	20231218	150400	9148030100	46100	46050	46100	46050	99
304	20231218	150300	9143469250	46100	46100	46100	46050	87
305	20231218	150200	9139458950	46100	46050	46100	46050	735
306	20231218	150100	9105610350	46050	46050	46050	46000	506
307	20231218	150000	9082326600	46050	46050	46050	46000	64
308	20231218	145900	9079379500	46050	46050	46050	46050	84
309	20231218	145800	9075511300	46000	46100	46100	46000	165
310	20231218	145700	9067911050	46100	46100	46100	46050	63
311	20231218	145600	9065006800	46100	46100	46100	46050	219
312	20231218	145500	9054919600	46100	46050	46100	46050	123
313	20231218	145400	9049253000	46050	46050	46100	46050	52
314	20231218	145300	9046856050	46050	46050	46050	46000	490
315	20231218	145200	9024299700	46050	46050	46050	46000	1007
316	20231218	145100	8977939000	46050	46000	46050	46000	222
317	20231218	145000	8967715950	46050	46050	46050	46000	54
318	20231218	144900	8965229500	46050	46100	46100	46000	1300
319	20231218	144800	8905365050	46100	46100	46100	46050	188
320	20231218	144700	8896706650	46100	46100	46100	46050	8
321	20231218	144600	8896337950	46100	46100	46100	46050	335
322	20231218	144500	8880909950	46100	46100	46100	46050	7
323	20231218	144400	8880587300	46100	46150	46150	46050	358
324	20231218	144300	8864089800	46150	46150	46150	46100	37
325	20231218	144200	8862383800	46150	46150	46150	46100	152
326	20231218	144100	8855375200	46150	46100	46150	46050	485
327	20231218	144000	8833019250	46100	46100	46100	46050	77
328	20231218	143900	8829471100	46100	46100	46100	46050	33
329	20231218	143800	8827949850	46100	46050	46100	46050	273
330	20231218	143700	8815367600	46100	46100	46150	46100	176
331	20231218	143600	8807253400	46100	46100	46100	46050	507
332	20231218	143500	8783881200	46100	46050	46100	46050	721
333	20231218	143400	8750678800	46050	46100	46100	46050	288
334	20231218	143300	8737416100	46100	46100	46100	46100	85
335	20231218	143200	8733497600	46050	46100	46100	46050	66
336	20231218	143100	8730457050	46100	46100	46100	46050	53
337	20231218	143000	8728015350	46100	46050	46100	46050	35
338	20231218	142900	8726402900	46000	46150	46150	46000	508
339	20231218	142800	8703016300	46100	46150	46150	46100	40
340	20231218	142700	8701171850	46150	46150	46150	46100	12
341	20231218	142600	8700618200	46150	46150	46150	46100	26
342	20231218	142500	8699418700	46150	46050	46150	46050	1500
343	20231218	142400	8630259400	46100	46050	46100	46050	74
344	20231218	142300	8626850750	46100	46100	46100	46050	192
345	20231218	142200	8618007850	46100	46100	46100	46050	62
346	20231218	142100	8615151200	46100	46100	46100	46050	47
347	20231218	142000	8612986550	46050	46100	46100	46050	122
348	20231218	141900	8607367350	46050	46150	46150	46050	75
349	20231218	141800	8603908900	46150	46150	46150	46050	160
350	20231218	141700	8596532150	46150	46150	46150	46100	38
351	20231218	141600	8594780000	46150	46100	46150	46100	36
352	20231218	141500	8593120250	46100	46100	46150	46100	27
353	20231218	141400	8591874350	46150	46150	46150	46100	27
354	20231218	141300	8590628350	46150	46050	46150	46050	55
355	20231218	141200	8588093150	46100	46000	46150	46000	2604
356	20231218	141100	8468157650	46050	46050	46050	46000	35
357	20231218	141000	8466546250	46050	46000	46050	46000	207
358	20231218	140900	8457023050	46050	46050	46050	46000	147
359	20231218	140800	8450256750	46050	46000	46050	46000	328
360	20231218	140700	8435168250	46000	46000	46050	46000	90
361	20231218	140600	8431028050	46050	46050	46100	46050	1080
362	20231218	140500	8381293800	46100	46100	46100	46050	141
363	20231218	140400	8374794550	46100	46100	46100	46050	270
364	20231218	140300	8362347600	46050	46100	46100	46050	242
365	20231218	140200	8351198200	46050	46100	46100	46050	203
366	20231218	140100	8341839950	46100	46100	46100	46050	169
367	20231218	140000	8334054550	46050	46050	46100	46050	219
368	20231218	135900	8323967400	46100	46050	46100	46050	25
369	20231218	135800	8322814950	46100	46050	46100	46050	184
370	20231218	135700	8314339700	46100	46100	46100	46050	129
371	20231218	135600	8308397300	46100	46100	46100	46050	24
372	20231218	135500	8307290950	46050	46100	46100	46050	62
373	20231218	135400	8304435200	46100	46000	46100	46000	321
374	20231218	135300	8289653400	46000	46050	46050	46000	306
375	20231218	135200	8275572000	46000	46100	46100	46000	2548
376	20231218	135100	8158205050	46150	46150	46200	46100	278
377	20231218	135000	8145379050	46200	46150	46200	46150	71
378	20231218	134900	8142101200	46150	46150	46200	46150	86
379	20231218	134800	8138132200	46200	46150	46200	46100	1290
380	20231218	134700	8078627400	46150	46150	46150	46100	603
381	20231218	134600	8050799950	46200	46200	46200	46200	35
382	20231218	134500	8049182950	46200	46200	46200	46150	119
383	20231218	134400	8043686700	46200	46150	46200	46150	1264
384	20231218	134300	7985350450	46200	46200	46200	46200	24
385	20231218	134200	7984241650	46200	46200	46250	46200	255
386	20231218	134100	7972460300	46200	46350	46350	46200	637
387	20231218	134000	7943011700	46350	46250	46350	46250	656
388	20231218	133900	7912658700	46250	46300	46300	46200	58
389	20231218	133800	7909977550	46250	46200	46300	46150	888
390	20231218	133700	7868948950	46200	46200	46200	46200	25
391	20231218	133600	7867793950	46200	46200	46200	46150	217
392	20231218	133500	7857777400	46200	46200	46200	46200	15
393	20231218	133400	7857084400	46150	46200	46200	46150	192
394	20231218	133300	7848217850	46200	46200	46200	46150	41
395	20231218	133200	7846325250	46200	46200	46200	46150	33
396	20231218	133100	7844800900	46200	46250	46250	46200	927
397	20231218	133000	7801971350	46250	46300	46300	46250	334
398	20231218	132900	7786522850	46300	46300	46300	46250	42
399	20231218	132800	7784579550	46300	46300	46300	46300	6
400	20231218	132700	7784301750	46300	46300	46300	46250	122
401	20231218	132600	7778655400	46300	46300	46300	46300	4
402	20231218	132500	7778470200	46300	46300	46300	46300	64
403	20231218	132400	7775507000	46300	46250	46300	46250	200
404	20231218	132300	7766256900	46250	46250	46250	46200	527
405	20231218	132200	7741883650	46250	46250	46250	46250	22
406	20231218	132100	7740866150	46250	46200	46250	46150	199
407	20231218	132000	7731673700	46250	46250	46250	46200	11
408	20231218	131900	7731165000	46250	46200	46250	46200	37
409	20231218	131800	7729454700	46200	46250	46250	46200	55
410	20231218	131700	7726913500	46250	46200	46250	46200	335
411	20231218	131600	7711436400	46200	46200	46200	46200	208
412	20231218	131500	7701826800	46200	46250	46250	46200	101
413	20231218	131400	7697160250	46250	46250	46250	46250	28
414	20231218	131300	7695865250	46200	46250	46250	46200	16
415	20231218	131200	7695125750	46250	46200	46250	46150	182
416	20231218	131100	7686718700	46200	46200	46200	46200	10
417	20231218	131000	7686256700	46200	46200	46200	46200	19
418	20231218	130900	7685378900	46200	46150	46200	46150	1079
419	20231218	130800	7635582750	46200	46200	46200	46150	399
420	20231218	130700	7617168650	46200	46250	46250	46200	169
421	20231218	130600	7609360800	46250	46200	46250	46200	74
422	20231218	130500	7605941650	46200	46250	46250	46200	171
423	20231218	130400	7598040700	46250	46250	46250	46250	10
424	20231218	130300	7597578200	46250	46250	46250	46200	92
425	20231218	130200	7593325200	46250	46250	46250	46250	16
426	20231218	130100	7592585200	46250	46250	46250	46200	12
427	20231218	130000	7592030450	46200	46250	46300	46200	334
428	20231218	125900	7576593600	46300	46300	46300	46300	25
429	20231218	125800	7575436100	46300	46350	46350	46300	9
430	20231218	125700	7575019050	46350	46350	46400	46300	379
431	20231218	125600	7557462600	46400	46350	46400	46350	178
432	20231218	125500	7549203800	46400	46350	46400	46350	57
433	20231218	125400	7546559050	46400	46350	46400	46300	225
434	20231218	125300	7536121600	46350	46350	46350	46300	108
435	20231218	125200	7531117300	46350	46350	46350	46350	342
436	20231218	125100	7515265600	46350	46350	46350	46350	10
437	20231218	125000	7514802100	46350	46350	46350	46300	318
438	20231218	124900	7500066450	46350	46350	46350	46300	36
439	20231218	124800	7498398200	46350	46300	46350	46300	202
440	20231218	124700	7489036150	46300	46350	46350	46300	36
441	20231218	124600	7487369050	46300	46300	46300	46300	84
442	20231218	124500	7483479850	46300	46250	46300	46250	219
443	20231218	124400	7473350650	46250	46300	46300	46250	61
444	20231218	124300	7470528400	46300	46250	46300	46250	197
445	20231218	124200	7461407700	46300	46300	46300	46300	33
446	20231218	124100	7459879800	46300	46300	46300	46250	334
447	20231218	124000	7444419700	46300	46350	46350	46300	31
448	20231218	123900	7442983850	46350	46300	46350	46300	292
449	20231218	123800	7429450850	46300	46250	46300	46250	72
450	20231218	123700	7426119750	46300	46300	46300	46250	192
451	20231218	123600	7417230200	46300	46300	46300	46250	52
452	20231218	123500	7414823200	46250	46300	46300	46250	97
453	20231218	123400	7410335750	46300	46250	46300	46250	119
454	20231218	123300	7404831850	46250	46200	46250	46200	188
455	20231218	123200	7396145300	46200	46250	46250	46200	225
456	20231218	123100	7385741250	46250	46250	46250	46250	20
457	20231218	123000	7384816250	46250	46250	46250	46200	171
458	20231218	122900	7376907650	46250	46250	46250	46200	104
459	20231218	122800	7372100850	46250	46250	46250	46250	173
460	20231218	122700	7364099600	46250	46250	46250	46250	125
461	20231218	122600	7358318350	46250	46300	46300	46250	214
462	20231218	122500	7348420700	46300	46300	46300	46300	12
463	20231218	122400	7347865100	46250	46250	46250	46200	426
464	20231218	122300	7328175550	46250	46300	46350	46250	194
465	20231218	122200	7319193350	46300	46300	46350	46250	164
466	20231218	122100	7311603500	46300	46200	46300	46200	89
467	20231218	122000	7307490850	46200	46200	46250	46150	40
468	20231218	121900	7305642850	46200	46150	46200	46150	223
469	20231218	121800	7295351250	46150	46150	46150	46150	28
470	20231218	121700	7294059050	46150	46150	46150	46100	196
471	20231218	121600	7285015150	46150	46150	46200	46100	563
472	20231218	121500	7259048950	46150	46150	46150	46100	224
473	20231218	121400	7248711600	46150	46250	46250	46150	172
474	20231218	121300	7240759750	46200	46200	46200	46200	446
475	20231218	121200	7220154550	46200	46100	46200	46100	52
476	20231218	121100	7217754050	46150	46200	46200	46150	42
477	20231218	121000	7215815700	46200	46150	46200	46150	515
478	20231218	120900	7192048150	46150	46100	46150	46100	55
479	20231218	120800	7189510900	46150	46250	46250	46150	234
480	20231218	120700	7178703100	46250	46250	46250	46200	5
481	20231218	120600	7178471950	46100	46250	46250	46100	482
482	20231218	120500	7156220750	46250	46250	46250	46200	59
483	20231218	120400	7153493600	46250	46250	46300	46200	269
484	20231218	120300	7141056050	46250	46300	46300	46250	101
485	20231218	120200	7136384750	46300	46250	46300	46150	202
486	20231218	120100	7127048300	46250	46200	46250	46200	168
487	20231218	120000	7119278350	46250	46100	46250	46050	212
488	20231218	115900	7109507150	46050	46300	46300	46050	4891
489	20231218	115800	6883872500	46350	46350	46350	46300	19
490	20231218	115700	6882992500	46350	46350	46350	46300	243
491	20231218	115600	6871732950	46350	46350	46400	46350	471
492	20231218	115500	6849901250	46400	46350	46400	46350	166
493	20231218	115400	6842198900	46400	46450	46450	46400	33
494	20231218	115300	6840666650	46400	46400	46400	46350	396
495	20231218	115200	6822298750	46400	46400	46400	46400	45
496	20231218	115100	6820210750	46400	46400	46400	46400	196
497	20231218	115000	6811116350	46400	46400	46400	46350	200
498	20231218	114900	6801837850	46400	46400	46400	46350	33
499	20231218	114800	6800307900	46400	46350	46400	46350	174
500	20231218	114700	6792234350	46400	46350	46400	46350	102
501	20231218	114600	6787503050	46400	46400	46400	46350	172
502	20231218	114500	6779522300	46400	46400	46400	46400	34
503	20231218	114400	6777944700	46400	46350	46400	46350	172
504	20231218	114300	6769964050	46400	46400	46400	46350	70
505	20231218	114200	6766717850	46400	46400	46400	46350	177
506	20231218	114100	6758505100	46400	46400	46400	46400	51
507	20231218	114000	6756138700	46400	46450	46450	46400	264
508	20231218	113900	6743880600	46450	46450	46450	46400	194
509	20231218	113800	6734869550	46450	46500	46500	46450	146
510	20231218	113700	6728087600	46450	46450	46500	46450	242
511	20231218	113600	6716840550	46450	46400	46450	46400	158
512	20231218	113500	6709508000	46400	46400	46400	46350	198
513	20231218	113400	6700321800	46350	46350	46400	46300	268
514	20231218	113300	6687902300	46350	46350	46350	46300	373
515	20231218	113200	6670613850	46300	46300	46350	46300	674
516	20231218	113100	6639407550	46250	46300	46300	46250	217
517	20231218	113000	6629362750	46300	46300	46300	46250	24
518	20231218	112900	6628251600	46300	46300	46300	46250	179
519	20231218	112800	6619964000	46250	46250	46300	46250	930
520	20231218	112700	6576951400	46250	46200	46250	46200	49
521	20231218	112600	6574686500	46250	46200	46250	46200	737
522	20231218	112500	6540628400	46200	46250	46250	46200	247
523	20231218	112400	6529212800	46250	46250	46250	46200	168
524	20231218	112300	6521443050	46250	46250	46250	46250	46
525	20231218	112200	6519315550	46250	46250	46250	46200	72
526	20231218	112100	6515987050	46250	46250	46250	46200	55
527	20231218	112000	6513443800	46200	46250	46250	46200	31
528	20231218	111900	6512010500	46250	46250	46250	46200	308
529	20231218	111800	6497772000	46200	46200	46250	46200	51
530	20231218	111700	6495414200	46250	46300	46300	46200	1726
531	20231218	111600	6415650950	46300	46350	46350	46300	403
532	20231218	111500	6396991650	46350	46400	46400	46300	622
533	20231218	111400	6368160400	46450	46450	46450	46400	210
534	20231218	111300	6358406050	46450	46350	46450	46350	364
535	20231218	111200	6341518100	46350	46400	46400	46350	59
536	20231218	111100	6338781550	46400	46400	46400	46400	8
537	20231218	111000	6338410350	46400	46350	46400	46300	350
538	20231218	110900	6322187000	46350	46350	46350	46350	131
539	20231218	110800	6316115150	46350	46400	46400	46350	1641
540	20231218	110700	6239990050	46450	46450	46450	46400	246
541	20231218	110600	6228565100	46450	46450	46500	46450	27
542	20231218	110500	6227310750	46400	46500	46500	46400	444
543	20231218	110400	6206705650	46500	46550	46550	46500	657
544	20231218	110300	6176155000	46550	46450	46550	46450	309
545	20231218	110200	6161795150	46450	46450	46450	46450	23
546	20231218	110100	6160726800	46450	46550	46550	46400	731
547	20231218	110000	6126760750	46500	46550	46550	46500	26
548	20231218	105900	6125550700	46550	46600	46600	46500	100
549	20231218	105800	6120899200	46600	46650	46650	46500	460
550	20231218	105700	6099487750	46650	46600	46650	46600	448
551	20231218	105600	6078610850	46600	46550	46600	46550	19
552	20231218	105500	6077726050	46600	46550	46650	46550	383
553	20231218	105400	6059879400	46600	46600	46650	46600	538
554	20231218	105300	6034808350	46600	46550	46600	46550	240
555	20231218	105200	6023636250	46550	46500	46550	46450	675
556	20231218	105100	5992272600	46550	46550	46550	46550	11
557	20231218	105000	5991760550	46500	46500	46550	46500	429
558	20231218	104900	5971806200	46500	46500	46500	46450	388
559	20231218	104800	5953765700	46500	46500	46500	46500	356
560	20231218	104700	5937211700	46500	46450	46500	46450	494
561	20231218	104600	5914264550	46500	46450	46500	46400	583
562	20231218	104500	5887197600	46450	46500	46500	46400	213
563	20231218	104400	5877304000	46450	46500	46550	46450	104
564	20231218	104300	5872468050	46500	46450	46500	46450	73
565	20231218	104200	5869077100	46500	46500	46500	46500	90
566	20231218	104100	5864892100	46500	46350	46500	46350	408
567	20231218	104000	5845960400	46400	46400	46400	46350	208
568	20231218	103900	5836316950	46400	46400	46450	46350	672
569	20231218	103800	5805145350	46450	46500	46500	46400	1192
570	20231218	103700	5749740450	46550	46550	46550	46550	962
571	20231218	103600	5704959350	46600	46600	46600	46550	109
572	20231218	103500	5699885000	46600	46550	46600	46550	298
573	20231218	103400	5686012650	46600	46550	46600	46550	205
574	20231218	103300	5676469750	46550	46600	46600	46550	150
575	20231218	103200	5669486200	46550	46500	46550	46450	653
576	20231218	103100	5639112050	46500	46500	46550	46450	1176
577	20231218	103000	5584430450	46550	46550	46550	46500	299
578	20231218	102900	5570518500	46600	46600	46600	46550	159
579	20231218	102800	5563115600	46600	46700	46700	46550	1390
580	20231218	102700	5498252950	46700	46750	46750	46700	144
581	20231218	102600	5491527450	46750	46700	46750	46700	203
582	20231218	102500	5482038700	46750	46750	46750	46700	79
583	20231218	102400	5478348750	46750	46700	46750	46700	268
584	20231218	102300	5465832200	46700	46750	46800	46700	219
585	20231218	102200	5455596400	46800	46800	46800	46800	54
586	20231218	102100	5453069200	46750	46750	46750	46700	860
587	20231218	102000	5412875050	46750	46750	46750	46700	170
588	20231218	101900	5404929050	46700	46800	46800	46700	4862
589	20231218	101800	5177481900	46850	46900	46900	46800	995
590	20231218	101700	5130854200	46900	46850	46900	46850	267
591	20231218	101600	5118345050	46850	46900	46900	46850	2147
592	20231218	101500	5017665750	46950	46950	46950	46900	271
593	20231218	101400	5004945900	46950	46950	46950	46900	499
594	20231218	101300	4981526500	46950	46950	46950	46900	424
595	20231218	101200	4961620700	46950	46900	46950	46900	1585
596	20231218	101100	4887210400	46950	46800	46950	46800	3485
597	20231218	101000	4723748150	46850	46800	46900	46750	3290
598	20231218	100900	4569659700	46800	46750	46800	46750	2313
599	20231218	100800	4461473800	46700	46750	46750	46700	345
600	20231218	100700	4445361600	46750	46700	46750	46700	405
601	20231218	100600	4426447900	46700	46700	46750	46650	324
602	20231218	100500	4411323900	46750	46700	46750	46700	417
603	20231218	100400	4391840950	46700	46750	46800	46700	1285
604	20231218	100300	4331807900	46750	46750	46750	46700	52
605	20231218	100200	4329379250	46750	46700	46800	46700	1427
606	20231218	100100	4262719750	46750	46750	46800	46700	543
607	20231218	100000	4237334900	46800	46750	46800	46700	2982
608	20231218	095900	4097844700	46750	46750	46750	46700	25
609	20231218	095800	4096677000	46700	46750	46750	46700	31
610	20231218	095700	4095228350	46750	46650	46750	46650	585
611	20231218	095600	4067906300	46700	46700	46750	46700	362
612	20231218	095500	4050987950	46750	46800	46800	46700	1594
613	20231218	095400	3976523100	46800	46800	46800	46700	722
614	20231218	095300	3942767350	46800	46650	46800	46600	5599
615	20231218	095200	3681292950	46650	46650	46650	46600	752
616	20231218	095100	3646249400	46600	46650	46650	46550	1398
617	20231218	095000	3581107050	46700	46700	46700	46650	269
618	20231218	094900	3568546250	46700	46700	46750	46650	1904
619	20231218	094800	3479632550	46700	46650	46700	46650	2799
620	20231218	094700	3348971400	46650	46600	46650	46550	1910
621	20231218	094600	3259979850	46600	46550	46600	46550	185
622	20231218	094500	3251368000	46550	46600	46650	46550	483
623	20231218	094400	3228869850	46600	46600	46600	46550	1122
624	20231218	094300	3176588500	46600	46600	46600	46600	169
625	20231218	094200	3168713100	46600	46550	46600	46550	323
626	20231218	094100	3153677150	46550	46650	46650	46500	1363
627	20231218	094000	3090170950	46650	46700	46700	46650	1102
628	20231218	093900	3038740000	46650	46550	46650	46550	2145
629	20231218	093800	2938753300	46550	46550	46600	46500	1444
630	20231218	093700	2871546900	46550	46550	46550	46500	96
631	20231218	093600	2867080050	46500	46450	46550	46450	544
632	20231218	093500	2841787750	46500	46550	46550	46450	54
633	20231218	093400	2839276700	46550	46450	46550	46400	898
634	20231218	093300	2797534850	46400	46550	46550	46350	3163
635	20231218	093200	2650625650	46600	46550	46600	46550	743
636	20231218	093100	2616037450	46500	46500	46550	46500	600
637	20231218	093000	2588110150	46550	46500	46550	46500	1604
638	20231218	092900	2513517000	46500	46350	46550	46300	12749
639	20231218	092800	1921855050	46350	46300	46350	46300	2340
640	20231218	092700	1813512750	46300	46250	46300	46250	69
641	20231218	092600	1810320150	46250	46250	46300	46200	536
642	20231218	092500	1785530150	46250	46200	46250	46200	185
643	20231218	092400	1776982850	46200	46200	46200	46150	160
644	20231218	092300	1769590900	46200	46300	46300	46200	779
645	20231218	092200	1733550900	46300	46200	46350	46150	7695
646	20231218	092100	1377488300	46150	46150	46200	46100	393
647	20231218	092000	1359350050	46150	46000	46150	46000	1614
648	20231218	091900	1284919750	46050	46000	46050	46000	81
649	20231218	091800	1281193700	46050	46000	46050	46000	510
650	20231218	091700	1257732700	46000	46000	46000	46000	219
651	20231218	091600	1247658700	46000	45950	46050	45950	2120
652	20231218	091500	1150118600	45950	45850	45950	45850	738
653	20231218	091400	1116236950	45900	45900	45950	45900	175
654	20231218	091300	1108204200	45900	45950	45950	45900	580
655	20231218	091200	1081578250	45950	46000	46050	45950	714
656	20231218	091100	1048733600	46000	46000	46000	45950	2168
657	20231218	091000	949017600	46000	46150	46150	46000	562
658	20231218	090900	923139950	46100	45950	46150	45950	1223
659	20231218	090800	866820000	45950	46050	46050	45900	1279
660	20231218	090700	808007250	46100	45900	46100	45800	2571
661	20231218	090600	690012350	45900	46050	46050	45900	1731
662	20231218	090500	610388050	46050	46100	46150	46050	1089
663	20231218	090400	560218700	46100	45950	46150	45850	2553
664	20231218	090300	442600400	45850	46050	46150	45800	1598
665	20231218	090200	369150300	46050	46000	46350	45900	3690
666	20231218	090100	198775000	46000	45750	46000	45700	590
667	20231218	090000	171712000	45650	46200	46200	45650	3722