KissMeData/294570/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	205900	474727840	19990	19990	19990	19990	2246
3	20231218	205800	474727840	19990	19990	19990	19990	0
4	20231218	205700	474727840	19990	19990	19990	19990	0
5	20231218	205600	474727840	19990	19990	19990	19990	0
6	20231218	205500	474727840	19990	19990	19990	19990	0
7	20231218	205400	474727840	19990	19990	19990	19990	0
8	20231218	205300	474727840	19990	19990	19990	19990	0
9	20231218	205200	474727840	19990	19990	19990	19990	0
10	20231218	205100	474727840	19990	19990	19990	19990	0
11	20231218	205000	474727840	19990	19990	19990	19990	0
12	20231218	204900	474727840	19990	19990	19990	19990	0
13	20231218	204800	474727840	19990	19990	19990	19990	0
14	20231218	204700	474727840	19990	19990	19990	19990	0
15	20231218	204600	474727840	19990	19990	19990	19990	0
16	20231218	204500	474727840	19990	19990	19990	19990	0
17	20231218	204400	474727840	19990	19990	19990	19990	0
18	20231218	204300	474727840	19990	19990	19990	19990	0
19	20231218	204200	474727840	19990	19990	19990	19990	0
20	20231218	204100	474727840	19990	19990	19990	19990	0
21	20231218	204000	474727840	19990	19990	19990	19990	0
22	20231218	203900	474727840	19990	19990	19990	19990	0
23	20231218	203800	474727840	19990	19990	19990	19990	0
24	20231218	203700	474727840	19990	19990	19990	19990	0
25	20231218	203600	474727840	19990	19990	19990	19990	0
26	20231218	203500	474727840	19990	19990	19990	19990	0
27	20231218	203400	474727840	19990	19990	19990	19990	0
28	20231218	203300	474727840	19990	19990	19990	19990	0
29	20231218	203200	474727840	19990	19990	19990	19990	0
30	20231218	203100	474727840	19990	19990	19990	19990	0
31	20231218	203000	474727840	19990	19990	19990	19990	0
32	20231218	202900	474727840	19990	19990	19990	19990	2246
33	20231218	202800	474727840	19990	19990	19990	19990	0
34	20231218	202700	474727840	19990	19990	19990	19990	0
35	20231218	202600	474727840	19990	19990	19990	19990	0
36	20231218	202500	474727840	19990	19990	19990	19990	0
37	20231218	202400	474727840	19990	19990	19990	19990	0
38	20231218	202300	474727840	19990	19990	19990	19990	0
39	20231218	202200	474727840	19990	19990	19990	19990	0
40	20231218	202100	474727840	19990	19990	19990	19990	0
41	20231218	202000	474727840	19990	19990	19990	19990	0
42	20231218	201900	474727840	19990	19990	19990	19990	0
43	20231218	201800	474727840	19990	19990	19990	19990	0
44	20231218	201700	474727840	19990	19990	19990	19990	0
45	20231218	201600	474727840	19990	19990	19990	19990	0
46	20231218	201500	474727840	19990	19990	19990	19990	0
47	20231218	201400	474727840	19990	19990	19990	19990	0
48	20231218	201300	474727840	19990	19990	19990	19990	0
49	20231218	201200	474727840	19990	19990	19990	19990	0
50	20231218	201100	474727840	19990	19990	19990	19990	0
51	20231218	201000	474727840	19990	19990	19990	19990	0
52	20231218	200900	474727840	19990	19990	19990	19990	0
53	20231218	200800	474727840	19990	19990	19990	19990	0
54	20231218	200700	474727840	19990	19990	19990	19990	0
55	20231218	200600	474727840	19990	19990	19990	19990	0
56	20231218	200500	474727840	19990	19990	19990	19990	0
57	20231218	200400	474727840	19990	19990	19990	19990	0
58	20231218	200300	474727840	19990	19990	19990	19990	0
59	20231218	200200	474727840	19990	19990	19990	19990	0
60	20231218	200100	474727840	19990	19990	19990	19990	0
61	20231218	200000	474727840	19990	19990	19990	19990	0
62	20231218	195900	474727840	19990	19990	19990	19990	2246
63	20231218	195800	474727840	19990	19990	19990	19990	0
64	20231218	195700	474727840	19990	19990	19990	19990	0
65	20231218	195600	474727840	19990	19990	19990	19990	0
66	20231218	195500	474727840	19990	19990	19990	19990	0
67	20231218	195400	474727840	19990	19990	19990	19990	0
68	20231218	195300	474727840	19990	19990	19990	19990	0
69	20231218	195200	474727840	19990	19990	19990	19990	0
70	20231218	195100	474727840	19990	19990	19990	19990	0
71	20231218	195000	474727840	19990	19990	19990	19990	0
72	20231218	194900	474727840	19990	19990	19990	19990	0
73	20231218	194800	474727840	19990	19990	19990	19990	0
74	20231218	194700	474727840	19990	19990	19990	19990	0
75	20231218	194600	474727840	19990	19990	19990	19990	0
76	20231218	194500	474727840	19990	19990	19990	19990	0
77	20231218	194400	474727840	19990	19990	19990	19990	0
78	20231218	194300	474727840	19990	19990	19990	19990	0
79	20231218	194200	474727840	19990	19990	19990	19990	0
80	20231218	194100	474727840	19990	19990	19990	19990	0
81	20231218	194000	474727840	19990	19990	19990	19990	0
82	20231218	193900	474727840	19990	19990	19990	19990	0
83	20231218	193800	474727840	19990	19990	19990	19990	0
84	20231218	193700	474727840	19990	19990	19990	19990	0
85	20231218	193600	474727840	19990	19990	19990	19990	0
86	20231218	193500	474727840	19990	19990	19990	19990	0
87	20231218	193400	474727840	19990	19990	19990	19990	0
88	20231218	193300	474727840	19990	19990	19990	19990	0
89	20231218	193200	474727840	19990	19990	19990	19990	0
90	20231218	193100	474727840	19990	19990	19990	19990	0
91	20231218	193000	474727840	19990	19990	19990	19990	0
92	20231218	192900	474727840	19990	19990	19990	19990	2246
93	20231218	192800	474727840	19990	19990	19990	19990	0
94	20231218	192700	474727840	19990	19990	19990	19990	0
95	20231218	192600	474727840	19990	19990	19990	19990	0
96	20231218	192500	474727840	19990	19990	19990	19990	0
97	20231218	192400	474727840	19990	19990	19990	19990	0
98	20231218	192300	474727840	19990	19990	19990	19990	0
99	20231218	192200	474727840	19990	19990	19990	19990	0
100	20231218	192100	474727840	19990	19990	19990	19990	0
101	20231218	192000	474727840	19990	19990	19990	19990	0
102	20231218	191900	474727840	19990	19990	19990	19990	0
103	20231218	191800	474727840	19990	19990	19990	19990	0
104	20231218	191700	474727840	19990	19990	19990	19990	0
105	20231218	191600	474727840	19990	19990	19990	19990	0
106	20231218	191500	474727840	19990	19990	19990	19990	0
107	20231218	191400	474727840	19990	19990	19990	19990	0
108	20231218	191300	474727840	19990	19990	19990	19990	0
109	20231218	191200	474727840	19990	19990	19990	19990	0
110	20231218	191100	474727840	19990	19990	19990	19990	0
111	20231218	191000	474727840	19990	19990	19990	19990	0
112	20231218	190900	474727840	19990	19990	19990	19990	0
113	20231218	190800	474727840	19990	19990	19990	19990	0
114	20231218	190700	474727840	19990	19990	19990	19990	0
115	20231218	190600	474727840	19990	19990	19990	19990	0
116	20231218	190500	474727840	19990	19990	19990	19990	0
117	20231218	190400	474727840	19990	19990	19990	19990	0
118	20231218	190300	474727840	19990	19990	19990	19990	0
119	20231218	190200	474727840	19990	19990	19990	19990	0
120	20231218	190100	474727840	19990	19990	19990	19990	0
121	20231218	190000	474727840	19990	19990	19990	19990	0
122	20231218	185900	474727840	19990	19990	19990	19990	2246
123	20231218	185800	474727840	19990	19990	19990	19990	0
124	20231218	185700	474727840	19990	19990	19990	19990	0
125	20231218	185600	474727840	19990	19990	19990	19990	0
126	20231218	185500	474727840	19990	19990	19990	19990	0
127	20231218	185400	474727840	19990	19990	19990	19990	0
128	20231218	185300	474727840	19990	19990	19990	19990	0
129	20231218	185200	474727840	19990	19990	19990	19990	0
130	20231218	185100	474727840	19990	19990	19990	19990	0
131	20231218	185000	474727840	19990	19990	19990	19990	0
132	20231218	184900	474727840	19990	19990	19990	19990	0
133	20231218	184800	474727840	19990	19990	19990	19990	0
134	20231218	184700	474727840	19990	19990	19990	19990	0
135	20231218	184600	474727840	19990	19990	19990	19990	0
136	20231218	184500	474727840	19990	19990	19990	19990	0
137	20231218	184400	474727840	19990	19990	19990	19990	0
138	20231218	184300	474727840	19990	19990	19990	19990	0
139	20231218	184200	474727840	19990	19990	19990	19990	0
140	20231218	184100	474727840	19990	19990	19990	19990	0
141	20231218	184000	474727840	19990	19990	19990	19990	0
142	20231218	183900	474727840	19990	19990	19990	19990	0
143	20231218	183800	474727840	19990	19990	19990	19990	0
144	20231218	183700	474727840	19990	19990	19990	19990	0
145	20231218	183600	474727840	19990	19990	19990	19990	0
146	20231218	183500	474727840	19990	19990	19990	19990	0
147	20231218	183400	474727840	19990	19990	19990	19990	0
148	20231218	183300	474727840	19990	19990	19990	19990	0
149	20231218	183200	474727840	19990	19990	19990	19990	0
150	20231218	183100	474727840	19990	19990	19990	19990	0
151	20231218	183000	474727840	19990	19990	19990	19990	0
152	20231218	182900	474727840	19990	19990	19990	19990	2246
153	20231218	182800	474727840	19990	19990	19990	19990	0
154	20231218	182700	474727840	19990	19990	19990	19990	0
155	20231218	182600	474727840	19990	19990	19990	19990	0
156	20231218	182500	474727840	19990	19990	19990	19990	0
157	20231218	182400	474727840	19990	19990	19990	19990	0
158	20231218	182300	474727840	19990	19990	19990	19990	0
159	20231218	182200	474727840	19990	19990	19990	19990	0
160	20231218	182100	474727840	19990	19990	19990	19990	0
161	20231218	182000	474727840	19990	19990	19990	19990	0
162	20231218	181900	474727840	19990	19990	19990	19990	0
163	20231218	181800	474727840	19990	19990	19990	19990	0
164	20231218	181700	474727840	19990	19990	19990	19990	0
165	20231218	181600	474727840	19990	19990	19990	19990	0
166	20231218	181500	474727840	19990	19990	19990	19990	0
167	20231218	181400	474727840	19990	19990	19990	19990	0
168	20231218	181300	474727840	19990	19990	19990	19990	0
169	20231218	181200	474727840	19990	19990	19990	19990	0
170	20231218	181100	474727840	19990	19990	19990	19990	0
171	20231218	181000	474727840	19990	19990	19990	19990	0
172	20231218	180900	474727840	19990	19990	19990	19990	0
173	20231218	180800	474727840	19990	19990	19990	19990	0
174	20231218	180700	474727840	19990	19990	19990	19990	0
175	20231218	180600	474727840	19990	19990	19990	19990	0
176	20231218	180500	474727840	19990	19990	19990	19990	0
177	20231218	180400	474727840	19990	19990	19990	19990	0
178	20231218	180300	474727840	19990	19990	19990	19990	0
179	20231218	180200	474727840	19990	19990	19990	19990	0
180	20231218	180100	474727840	19990	19990	19990	19990	0
181	20231218	180000	474727840	19990	19990	19990	19990	0
182	20231218	175900	474727840	19990	19990	19990	19990	2246
183	20231218	175800	474727840	19990	19990	19990	19990	0
184	20231218	175700	474727840	19990	19990	19990	19990	0
185	20231218	175600	474727840	19990	19990	19990	19990	0
186	20231218	175500	474727840	19990	19990	19990	19990	0
187	20231218	175400	474727840	19990	19990	19990	19990	0
188	20231218	175300	474727840	19990	19990	19990	19990	0
189	20231218	175200	474727840	19990	19990	19990	19990	0
190	20231218	175100	474727840	19990	19990	19990	19990	0
191	20231218	175000	474727840	19990	19990	19990	19990	0
192	20231218	174900	474727840	19990	19990	19990	19990	0
193	20231218	174800	474727840	19990	19990	19990	19990	0
194	20231218	174700	474727840	19990	19990	19990	19990	0
195	20231218	174600	474727840	19990	19990	19990	19990	0
196	20231218	174500	474727840	19990	19990	19990	19990	0
197	20231218	174400	474727840	19990	19990	19990	19990	0
198	20231218	174300	474727840	19990	19990	19990	19990	0
199	20231218	174200	474727840	19990	19990	19990	19990	0
200	20231218	174100	474727840	19990	19990	19990	19990	0
201	20231218	174000	474727840	19990	19990	19990	19990	0
202	20231218	173900	474727840	19990	19990	19990	19990	0
203	20231218	173800	474727840	19990	19990	19990	19990	0
204	20231218	173700	474727840	19990	19990	19990	19990	0
205	20231218	173600	474727840	19990	19990	19990	19990	0
206	20231218	173500	474727840	19990	19990	19990	19990	0
207	20231218	173400	474727840	19990	19990	19990	19990	0
208	20231218	173300	474727840	19990	19990	19990	19990	0
209	20231218	173200	474727840	19990	19990	19990	19990	0
210	20231218	173100	474727840	19990	19990	19990	19990	0
211	20231218	173000	474727840	19990	19990	19990	19990	0
212	20231218	172900	474727840	19990	19990	19990	19990	2246
213	20231218	172800	474727840	19990	19990	19990	19990	0
214	20231218	172700	474727840	19990	19990	19990	19990	0
215	20231218	172600	474727840	19990	19990	19990	19990	0
216	20231218	172500	474727840	19990	19990	19990	19990	0
217	20231218	172400	474727840	19990	19990	19990	19990	0
218	20231218	172300	474727840	19990	19990	19990	19990	0
219	20231218	172200	474727840	19990	19990	19990	19990	0
220	20231218	172100	474727840	19990	19990	19990	19990	0
221	20231218	172000	474727840	19990	19990	19990	19990	0
222	20231218	171900	474727840	19990	19990	19990	19990	0
223	20231218	171800	474727840	19990	19990	19990	19990	0
224	20231218	171700	474727840	19990	19990	19990	19990	0
225	20231218	171600	474727840	19990	19990	19990	19990	0
226	20231218	171500	474727840	19990	19990	19990	19990	0
227	20231218	171400	474727840	19990	19990	19990	19990	0
228	20231218	171300	474727840	19990	19990	19990	19990	0
229	20231218	171200	474727840	19990	19990	19990	19990	0
230	20231218	171100	474727840	19990	19990	19990	19990	0
231	20231218	171000	474727840	19990	19990	19990	19990	0
232	20231218	170900	474727840	19990	19990	19990	19990	0
233	20231218	170800	474727840	19990	19990	19990	19990	0
234	20231218	170700	474727840	19990	19990	19990	19990	0
235	20231218	170600	474727840	19990	19990	19990	19990	0
236	20231218	170500	474727840	19990	19990	19990	19990	0
237	20231218	170400	474727840	19990	19990	19990	19990	0
238	20231218	170300	474727840	19990	19990	19990	19990	0
239	20231218	170200	474727840	19990	19990	19990	19990	0
240	20231218	170100	474727840	19990	19990	19990	19990	0
241	20231218	170000	474727840	19990	19990	19990	19990	0
242	20231218	165900	474727840	19990	19990	19990	19990	2246
243	20231218	165800	474727840	19990	19990	19990	19990	0
244	20231218	165700	474727840	19990	19990	19990	19990	0
245	20231218	165600	474727840	19990	19990	19990	19990	0
246	20231218	165500	474727840	19990	19990	19990	19990	0
247	20231218	165400	474727840	19990	19990	19990	19990	0
248	20231218	165300	474727840	19990	19990	19990	19990	0
249	20231218	165200	474727840	19990	19990	19990	19990	0
250	20231218	165100	474727840	19990	19990	19990	19990	0
251	20231218	165000	474727840	19990	19990	19990	19990	0
252	20231218	164900	474727840	19990	19990	19990	19990	0
253	20231218	164800	474727840	19990	19990	19990	19990	0
254	20231218	164700	474727840	19990	19990	19990	19990	0
255	20231218	164600	474727840	19990	19990	19990	19990	0
256	20231218	164500	474727840	19990	19990	19990	19990	0
257	20231218	164400	474727840	19990	19990	19990	19990	0
258	20231218	164300	474727840	19990	19990	19990	19990	0
259	20231218	164200	474727840	19990	19990	19990	19990	0
260	20231218	164100	474727840	19990	19990	19990	19990	0
261	20231218	164000	474727840	19990	19990	19990	19990	0
262	20231218	163900	474727840	19990	19990	19990	19990	0
263	20231218	163800	474727840	19990	19990	19990	19990	0
264	20231218	163700	474727840	19990	19990	19990	19990	0
265	20231218	163600	474727840	19990	19990	19990	19990	0
266	20231218	163500	474727840	19990	19990	19990	19990	0
267	20231218	163400	474727840	19990	19990	19990	19990	0
268	20231218	163300	474727840	19990	19990	19990	19990	0
269	20231218	163200	474727840	19990	19990	19990	19990	0
270	20231218	163100	474727840	19990	19990	19990	19990	0
271	20231218	163000	474727840	19990	19990	19990	19990	0
272	20231218	162900	474727840	19990	19990	19990	19990	2246
273	20231218	162800	474727840	19990	19990	19990	19990	0
274	20231218	162700	474727840	19990	19990	19990	19990	0
275	20231218	162600	474727840	19990	19990	19990	19990	0
276	20231218	162500	474727840	19990	19990	19990	19990	0
277	20231218	162400	474727840	19990	19990	19990	19990	0
278	20231218	162300	474727840	19990	19990	19990	19990	0
279	20231218	162200	474727840	19990	19990	19990	19990	0
280	20231218	162100	474727840	19990	19990	19990	19990	0
281	20231218	162000	474727840	19990	19990	19990	19990	0
282	20231218	161900	474727840	19990	19990	19990	19990	0
283	20231218	161800	474727840	19990	19990	19990	19990	0
284	20231218	161700	474727840	19990	19990	19990	19990	0
285	20231218	161600	474727840	19990	19990	19990	19990	0
286	20231218	161500	474727840	19990	19990	19990	19990	0
287	20231218	161400	474727840	19990	19990	19990	19990	0
288	20231218	161300	474727840	19990	19990	19990	19990	0
289	20231218	161200	474727840	19990	19990	19990	19990	0
290	20231218	161100	474727840	19990	19990	19990	19990	0
291	20231218	161000	474727840	19990	19990	19990	19990	0
292	20231218	160900	474727840	19990	19990	19990	19990	0
293	20231218	160800	474727840	19990	19990	19990	19990	0
294	20231218	160700	474727840	19990	19990	19990	19990	0
295	20231218	160600	474727840	19990	19990	19990	19990	0
296	20231218	160500	474727840	19990	19990	19990	19990	0
297	20231218	160400	474727840	19990	19990	19990	19990	0
298	20231218	160300	474727840	19990	19990	19990	19990	0
299	20231218	160200	474727840	19990	19990	19990	19990	0
300	20231218	160100	474727840	19990	19990	19990	19990	0
301	20231218	160000	474727840	19990	19990	19990	19990	0
302	20231218	155900	474727840	19990	19990	19990	19990	2246
303	20231218	155800	474727840	19990	19990	19990	19990	0
304	20231218	155700	474727840	19990	19990	19990	19990	0
305	20231218	155600	474727840	19990	19990	19990	19990	0
306	20231218	155500	474727840	19990	19990	19990	19990	0
307	20231218	155400	474727840	19990	19990	19990	19990	0
308	20231218	155300	474727840	19990	19990	19990	19990	0
309	20231218	155200	474727840	19990	19990	19990	19990	0
310	20231218	155100	474727840	19990	19990	19990	19990	0
311	20231218	155000	474727840	19990	19990	19990	19990	0
312	20231218	154900	474727840	19990	19990	19990	19990	0
313	20231218	154800	474727840	19990	19990	19990	19990	0
314	20231218	154700	474727840	19990	19990	19990	19990	0
315	20231218	154600	474727840	19990	19990	19990	19990	0
316	20231218	154500	474727840	19990	19990	19990	19990	0
317	20231218	154400	474727840	19990	19990	19990	19990	0
318	20231218	154300	474727840	19990	19990	19990	19990	0
319	20231218	154200	474727840	19990	19990	19990	19990	0
320	20231218	154100	474727840	19990	19990	19990	19990	0
321	20231218	154000	474727840	19990	19990	19990	19990	0
322	20231218	153900	474727840	19990	19990	19990	19990	0
323	20231218	153800	474727840	19990	19990	19990	19990	0
324	20231218	153700	474727840	19990	19990	19990	19990	0
325	20231218	153600	474727840	19990	19990	19990	19990	0
326	20231218	153500	474727840	19990	19990	19990	19990	0
327	20231218	153400	474727840	19990	19990	19990	19990	0
328	20231218	153300	474727840	19990	19990	19990	19990	0
329	20231218	153200	474727840	19990	19990	19990	19990	0
330	20231218	153100	474727840	19990	19990	19990	19990	0
331	20231218	153000	474727840	19990	19990	19990	19990	2246
332	20231218	152900	429830300	20100	20100	20100	20100	0
333	20231218	152800	429830300	20100	20100	20100	20100	0
334	20231218	152700	429830300	20100	20100	20100	20100	0
335	20231218	152600	429830300	20100	20100	20100	20100	0
336	20231218	152500	429830300	20100	20100	20100	20100	0
337	20231218	152400	429830300	20100	20100	20100	20100	0
338	20231218	152300	429830300	20100	20100	20100	20100	0
339	20231218	152200	429830300	20100	20100	20100	20100	0
340	20231218	152100	429830300	20100	20100	20100	20100	0
341	20231218	152000	429830300	20100	20100	20100	20100	0
342	20231218	151900	429830300	20100	20000	20100	20000	172
343	20231218	151800	426382450	20050	20000	20050	20000	9
344	20231218	151700	426202050	20100	20050	20100	20050	54
345	20231218	151600	425117750	20100	20050	20100	20000	845
346	20231218	151500	408214300	20100	20100	20100	20100	1
347	20231218	151400	408194200	20050	20100	20100	20050	14
348	20231218	151300	407913400	20100	20050	20100	20050	328
349	20231218	151200	401325900	20100	20100	20100	20100	0
350	20231218	151100	401325900	20100	20100	20100	20100	32
351	20231218	151000	400682700	20000	20000	20000	20000	1
352	20231218	150900	400662700	20100	20100	20100	20100	1
353	20231218	150800	400642600	20100	20100	20100	20100	0
354	20231218	150700	400642600	20100	20050	20100	20000	390
355	20231218	150600	392823050	20100	20050	20100	20050	15
356	20231218	150500	392522250	20100	20100	20100	20100	0
357	20231218	150400	392522250	20100	20100	20100	20100	0
358	20231218	150300	392522250	20100	20100	20100	20100	0
359	20231218	150200	392522250	20100	20100	20100	20100	100
360	20231218	150100	390512250	20100	20100	20100	20100	0
361	20231218	150000	390512250	20100	20100	20100	20000	28
362	20231218	145900	389949650	20100	20100	20100	20050	12
363	20231218	145800	389708500	20100	20050	20100	20050	2
364	20231218	145700	389668350	20050	20100	20100	20050	34
365	20231218	145600	388985200	20100	20050	20100	20050	5
366	20231218	145500	388884850	20100	20100	20100	20000	37
367	20231218	145400	388141750	20100	20100	20100	20100	3
368	20231218	145300	388081450	20050	20100	20100	20000	575
369	20231218	145200	376552150	20150	20100	20150	20050	44
370	20231218	145100	375667750	20100	20150	20150	20050	90
371	20231218	145000	373861350	20150	20100	20150	20100	2
372	20231218	144900	373821100	20150	20150	20150	20100	30
373	20231218	144800	373216700	20150	20150	20150	20050	7
374	20231218	144700	373075900	20150	20150	20150	20100	27
375	20231218	144600	372531900	20150	20150	20150	20050	14
376	20231218	144500	372250300	20150	20100	20150	20100	39
377	20231218	144400	371466250	20100	20100	20100	20100	11
378	20231218	144300	371245150	20100	20100	20100	20050	29
379	20231218	144200	370662350	20100	20100	20100	20100	2
380	20231218	144100	370622150	20100	20100	20100	20050	34
381	20231218	144000	369938850	20100	20100	20150	20100	17
382	20231218	143900	369597100	20150	20100	20150	20100	31
383	20231218	143800	368972700	20150	20100	20150	20100	36
384	20231218	143700	368247500	20150	20150	20150	20100	45
385	20231218	143600	367340850	20150	20150	20150	20100	36
386	20231218	143500	366615550	20150	20150	20150	20150	3
387	20231218	143400	366555100	20150	20150	20150	20150	28
388	20231218	143300	365990900	20150	20150	20150	20100	11
389	20231218	143200	365769350	20150	20150	20150	20100	28
390	20231218	143100	365205300	20150	20100	20150	20100	8
391	20231218	143000	365044200	20150	20150	20150	20150	28
392	20231218	142900	364480000	20150	20150	20150	20150	3
393	20231218	142800	364419550	20150	20150	20150	20100	36
394	20231218	142700	363694300	20150	20150	20150	20150	2
395	20231218	142600	363654000	20150	20150	20150	20150	27
396	20231218	142500	363109950	20100	20150	20150	20100	10
397	20231218	142400	362908550	20150	20150	20150	20150	26
398	20231218	142300	362384650	20150	20150	20150	20150	4
399	20231218	142200	362304050	20100	20150	20150	20100	5
400	20231218	142100	362203400	20150	20150	20150	20150	30
401	20231218	142000	361598900	20150	20150	20150	20100	10
402	20231218	141900	361397500	20150	20150	20150	20150	27
403	20231218	141800	360853450	20150	20150	20150	20150	6
404	20231218	141700	360732550	20150	20150	20150	20050	27
405	20231218	141600	360188700	20150	20150	20150	20050	150
406	20231218	141500	357180050	20150	20100	20150	20100	30
407	20231218	141400	356575700	20150	20150	20150	20150	4
408	20231218	141300	356495100	20150	20150	20150	20050	32
409	20231218	141200	355850650	20150	20100	20150	20100	3
410	20231218	141100	355790300	20150	20100	20150	20050	44
411	20231218	141000	354905950	20100	20100	20100	20100	6
412	20231218	140900	354785350	20100	20050	20150	20050	66
413	20231218	140800	353460200	20100	20100	20100	20100	3
414	20231218	140700	353399900	20100	20100	20100	20100	6
415	20231218	140600	353279300	20050	20100	20100	20050	37
416	20231218	140500	352535700	20150	20150	20150	20150	9
417	20231218	140400	352354350	20100	20150	20150	20100	28
418	20231218	140300	351790250	20150	20150	20150	20150	16
419	20231218	140200	351467850	20150	20150	20150	20100	32
420	20231218	140100	350823300	20150	20150	20150	20150	1
421	20231218	140000	350803150	20150	20150	20150	20100	29
422	20231218	135900	350218900	20150	20150	20150	20150	5
423	20231218	135800	350118150	20150	20150	20150	20150	26
424	20231218	135700	349594250	20150	20150	20150	20150	9
425	20231218	135600	349412900	20150	20150	20150	20150	28
426	20231218	135500	348848700	20150	20150	20150	20150	2
427	20231218	135400	348808400	20150	20150	20150	20150	31
428	20231218	135300	348183750	20150	20150	20150	20150	10
429	20231218	135200	347982250	20150	20150	20150	20100	30
430	20231218	135100	347377850	20150	20150	20150	20150	5
431	20231218	135000	347277100	20150	20100	20150	20100	15
432	20231218	134900	346975550	20100	20150	20150	20100	35
433	20231218	134800	346270400	20150	20150	20150	20150	4
434	20231218	134700	346189800	20150	20150	20150	20150	29
435	20231218	134600	345605450	20150	20150	20150	20150	4
436	20231218	134500	345524850	20150	20150	20150	20150	27
437	20231218	134400	344980800	20150	20150	20150	20100	9
438	20231218	134300	344799600	20150	20150	20150	20150	26
439	20231218	134200	344275700	20150	20150	20150	20150	10
440	20231218	134100	344074200	20150	20150	20150	20100	30
441	20231218	134000	343469800	20150	20100	20150	20100	3
442	20231218	133900	343409450	20150	20100	20150	20100	49
443	20231218	133800	342424500	20100	20100	20100	20050	12
444	20231218	133700	342183650	20100	20100	20100	20050	27
445	20231218	133600	341641100	20100	20100	20100	20050	31
446	20231218	133500	341019250	20100	20100	20100	20050	30
447	20231218	133400	340416350	20100	20100	20100	20100	9
448	20231218	133300	340235450	20100	20100	20100	20100	4
449	20231218	133200	340155050	20050	20100	20100	20050	26
450	20231218	133100	339632550	20050	20100	20100	20050	9
451	20231218	133000	339451700	20050	20100	20100	20050	79
452	20231218	132900	337863950	20100	20050	20100	20050	25
453	20231218	132800	337362650	20050	20100	20100	20000	195
454	20231218	132700	333452750	20100	20100	20100	20100	3
455	20231218	132600	333392450	20100	20100	20100	20100	35
456	20231218	132500	332688950	20100	20100	20100	20100	2
457	20231218	132400	332648750	20100	20100	20100	20100	26
458	20231218	132300	332126150	20100	20100	20100	20100	7
459	20231218	132200	331985450	20100	20100	20100	20100	26
460	20231218	132100	331462850	20100	20100	20100	20100	4
461	20231218	132000	331382450	20100	20100	20100	20100	30
462	20231218	131900	330779450	20100	20100	20100	20100	3
463	20231218	131800	330719150	20100	20100	20100	20100	36
464	20231218	131700	329995550	20100	20100	20100	20100	0
465	20231218	131600	329995550	20100	20100	20100	20100	8
466	20231218	131500	329834750	20100	20050	20100	20000	176
467	20231218	131400	326305100	20050	20050	20050	20050	0
468	20231218	131300	326305100	20050	20050	20050	20050	0
469	20231218	131200	326305100	20050	20100	20100	20050	33
470	20231218	131100	325641950	20100	20100	20100	20100	0
471	20231218	131000	325641950	20100	20100	20100	20100	0
472	20231218	130900	325641950	20100	20100	20100	20100	0
473	20231218	130800	325641950	20100	20100	20100	20100	0
474	20231218	130700	325641950	20100	20100	20100	20100	0
475	20231218	130600	325641950	20100	20100	20100	20100	0
476	20231218	130500	325641950	20100	20100	20100	20100	1
477	20231218	130400	325621850	20100	20050	20100	20050	25
478	20231218	130300	325120550	20050	20050	20050	20050	423
479	20231218	130200	316639400	20050	20050	20050	20050	10
480	20231218	130100	316438900	20050	20050	20050	20050	1
481	20231218	130000	316418850	20000	20000	20000	20000	0
482	20231218	125900	316418850	20000	20000	20000	20000	645
483	20231218	125800	303518850	20000	20000	20000	20000	0
484	20231218	125700	303518850	20000	20000	20000	20000	0
485	20231218	125600	303518850	20000	20000	20000	20000	0
486	20231218	125500	303518850	20000	20000	20000	20000	0
487	20231218	125400	303518850	20000	20050	20050	20000	25
488	20231218	125300	303017850	20050	20050	20050	20050	5
489	20231218	125200	302917600	20050	20050	20050	20050	0
490	20231218	125100	302917600	20050	20050	20050	20050	30
491	20231218	125000	302316100	20050	20100	20100	20050	25
492	20231218	124900	301814600	20050	20100	20100	20000	1573
493	20231218	124800	270279750	20050	20050	20050	20050	0
494	20231218	124700	270279750	20050	20100	20100	20050	229
495	20231218	124600	265677500	20150	20150	20150	20150	1
496	20231218	124500	265657350	20150	20100	20150	20100	21
497	20231218	124400	265235200	20100	20100	20100	20100	16
498	20231218	124300	264913600	20050	20050	20050	20050	0
499	20231218	124200	264913600	20050	20100	20100	20050	108
500	20231218	124100	262743150	20050	20050	20050	20050	1
501	20231218	124000	262723100	20100	20100	20100	20100	1
502	20231218	123900	262703000	20100	20100	20100	20100	5
503	20231218	123800	262602500	20100	20100	20100	20100	0
504	20231218	123700	262602500	20100	20100	20100	20100	10
505	20231218	123600	262401500	20100	20100	20100	20100	1
506	20231218	123500	262381400	20100	20100	20100	20100	5
507	20231218	123400	262280900	20100	20100	20100	20100	0
508	20231218	123300	262280900	20100	20100	20100	20100	0
509	20231218	123200	262280900	20100	20100	20100	20100	5
510	20231218	123100	262180400	20050	20100	20100	20050	33
511	20231218	123000	261518250	20050	20050	20050	20050	0
512	20231218	122900	261518250	20050	20050	20050	20050	0
513	20231218	122800	261518250	20050	20050	20050	20050	0
514	20231218	122700	261518250	20050	20050	20050	20050	100
515	20231218	122600	259513250	20100	20050	20100	20050	2
516	20231218	122500	259473100	20050	20100	20100	20050	107
517	20231218	122400	257322750	20100	20100	20100	20100	0
518	20231218	122300	257322750	20100	20100	20100	20100	20
519	20231218	122200	256920750	20100	20100	20100	20100	0
520	20231218	122100	256920750	20100	20100	20100	20100	1
521	20231218	122000	256900650	20100	20100	20100	20100	15
522	20231218	121900	256599150	20100	20100	20100	20100	0
523	20231218	121800	256599150	20100	20100	20100	20100	4
524	20231218	121700	256518750	20100	20100	20100	20050	40
525	20231218	121600	255715100	20100	20100	20100	20100	2
526	20231218	121500	255674900	20100	20100	20100	20100	3
527	20231218	121400	255614600	20050	20050	20050	20050	8
528	20231218	121300	255454200	20100	20100	20100	20100	0
529	20231218	121200	255454200	20100	20100	20100	20100	2
530	20231218	121100	255414000	20100	20100	20100	20100	0
531	20231218	121000	255414000	20100	20100	20100	20100	20
532	20231218	120900	255012000	20100	20100	20100	20100	50
533	20231218	120800	254007000	20100	20100	20100	20100	1
534	20231218	120700	253986900	20100	20100	20100	20100	0
535	20231218	120600	253986900	20100	20100	20100	20100	1
536	20231218	120500	253966800	20100	20100	20100	20100	0
537	20231218	120400	253966800	20100	20100	20100	20100	1
538	20231218	120300	253946700	20100	20100	20100	20100	5
539	20231218	120200	253846200	20100	20100	20100	20100	0
540	20231218	120100	253846200	20100	20100	20100	20100	5
541	20231218	120000	253745700	20100	20100	20100	20100	25
542	20231218	115900	253243200	20100	20100	20100	20100	0
543	20231218	115800	253243200	20100	20100	20100	20100	15
544	20231218	115700	252941700	20100	20100	20100	20100	0
545	20231218	115600	252941700	20100	20100	20100	20100	42
546	20231218	115500	252097500	20100	20100	20100	20100	17
547	20231218	115400	251755800	20100	20100	20100	20100	51
548	20231218	115300	250730700	20150	20150	20150	20150	1
549	20231218	115200	250710550	20050	20100	20100	20050	20
550	20231218	115100	250309050	20100	20100	20100	20100	46
551	20231218	115000	249384450	20100	20100	20100	20100	2
552	20231218	114900	249344250	20050	20050	20050	20050	0
553	20231218	114800	249344250	20050	20050	20050	20050	0
554	20231218	114700	249344250	20050	20050	20050	20050	7
555	20231218	114600	249203900	20100	20100	20100	20100	0
556	20231218	114500	249203900	20100	20100	20100	20100	25
557	20231218	114400	248701400	20100	20100	20100	20100	0
558	20231218	114300	248701400	20100	20150	20150	20100	26
559	20231218	114200	248178750	20100	20100	20100	20100	1
560	20231218	114100	248158650	20100	20100	20100	20100	30
561	20231218	114000	247555650	20100	20100	20100	20100	25
562	20231218	113900	247053150	20100	20100	20100	20100	0
563	20231218	113800	247053150	20100	20100	20100	20100	9
564	20231218	113700	246872250	20150	20150	20150	20150	0
565	20231218	113600	246872250	20150	20100	20150	20100	38
566	20231218	113500	246108400	20100	20100	20100	20100	0
567	20231218	113400	246108400	20100	20100	20100	20100	32
568	20231218	113300	245465200	20050	20050	20050	20050	0
569	20231218	113200	245465200	20050	20050	20050	20050	0
570	20231218	113100	245465200	20050	20100	20150	20050	966
571	20231218	113000	226095250	20100	20150	20150	20100	2082
572	20231218	112900	184235450	20150	20150	20150	20150	6
573	20231218	112800	184114550	20150	20150	20150	20150	0
574	20231218	112700	184114550	20150	20150	20150	20150	2
575	20231218	112600	184074250	20200	20150	20200	20150	7
576	20231218	112500	183933150	20150	20150	20150	20150	0
577	20231218	112400	183933150	20150	20150	20150	20150	8
578	20231218	112300	183771950	20150	20150	20150	20150	0
579	20231218	112200	183771950	20150	20150	20150	20150	8
580	20231218	112100	183610750	20150	20150	20150	20150	200
581	20231218	112000	179580750	20150	20150	20150	20150	1
582	20231218	111900	179560600	20150	20150	20150	20150	8
583	20231218	111800	179399400	20150	20150	20150	20150	0
584	20231218	111700	179399400	20150	20150	20150	20150	12
585	20231218	111600	179157600	20200	20200	20200	20200	2
586	20231218	111500	179117200	20200	20150	20200	20150	17
587	20231218	111400	178774100	20150	20150	20150	20150	302
588	20231218	111300	172688800	20150	20150	20150	20150	1
589	20231218	111200	172668650	20150	20150	20150	20150	4
590	20231218	111100	172588050	20150	20150	20150	20150	6
591	20231218	111000	172467150	20150	20150	20150	20150	2
592	20231218	110900	172426850	20150	20150	20150	20150	0
593	20231218	110800	172426850	20150	20150	20150	20150	0
594	20231218	110700	172426850	20150	20150	20150	20150	17
595	20231218	110600	172084300	20150	20150	20150	20150	2
596	20231218	110500	172044000	20150	20150	20150	20150	0
597	20231218	110400	172044000	20150	20150	20150	20150	6
598	20231218	110300	171923100	20150	20150	20150	20150	67
599	20231218	110200	170573050	20150	20150	20150	20150	593
600	20231218	110100	158624100	20150	20200	20200	20150	7
601	20231218	110000	158483000	20150	20150	20150	20150	2
602	20231218	105900	158442700	20150	20150	20150	20150	0
603	20231218	105800	158442700	20150	20150	20150	20150	6
604	20231218	105700	158321800	20150	20150	20150	20150	0
605	20231218	105600	158321800	20150	20150	20150	20150	2
606	20231218	105500	158281500	20150	20150	20150	20150	7
607	20231218	105400	158140450	20150	20150	20150	20150	0
608	20231218	105300	158140450	20150	20150	20150	20150	0
609	20231218	105200	158140450	20150	20150	20150	20150	2
610	20231218	105100	158100150	20150	20150	20150	20150	6
611	20231218	105000	157979250	20150	20150	20150	20150	0
612	20231218	104900	157979250	20150	20150	20150	20150	2
613	20231218	104800	157938950	20150	20150	20150	20150	6
614	20231218	104700	157818050	20150	20150	20150	20150	0
615	20231218	104600	157818050	20150	20150	20150	20150	3
616	20231218	104500	157757600	20150	20150	20150	20150	7
617	20231218	104400	157616550	20150	20150	20150	20150	8
618	20231218	104300	157455350	20150	20150	20150	20150	10
619	20231218	104200	157253850	20150	20150	20150	20150	58
620	20231218	104100	156085150	20150	20150	20150	20150	6
621	20231218	104000	155964250	20150	20150	20200	20150	24
622	20231218	103900	155480600	20150	20150	20150	20150	199
623	20231218	103800	151470750	20150	20150	20150	20150	703
624	20231218	103700	137305300	20200	20200	20200	20200	6
625	20231218	103600	137184100	20150	20150	20150	20150	7
626	20231218	103500	137043050	20200	20200	20200	20200	0
627	20231218	103400	137043050	20200	20200	20200	20200	0
628	20231218	103300	137043050	20200	20200	20200	20200	0
629	20231218	103200	137043050	20200	20200	20200	20200	0
630	20231218	103100	137043050	20200	20200	20200	20200	0
631	20231218	103000	137043050	20200	20200	20200	20200	2
632	20231218	102900	137002650	20200	20200	20200	20200	17
633	20231218	102800	136659250	20250	20250	20250	20250	1
634	20231218	102700	136639000	20200	20200	20200	20200	15
635	20231218	102600	136336000	20150	20150	20150	20150	46
636	20231218	102500	135409100	20150	20150	20150	20150	0
637	20231218	102400	135409100	20150	20150	20150	20150	0
638	20231218	102300	135409100	20150	20150	20150	20150	2
639	20231218	102200	135368800	20150	20150	20150	20150	57
640	20231218	102100	134220250	20150	20150	20150	20150	12
641	20231218	102000	133978450	20150	20150	20150	20150	15
642	20231218	101900	133676200	20150	20150	20150	20150	0
643	20231218	101800	133676200	20150	20150	20150	20150	20
644	20231218	101700	133273200	20150	20150	20150	20150	1
645	20231218	101600	133253050	20150	20250	20250	20150	87
646	20231218	101500	131499850	20150	20200	20200	20150	188
647	20231218	101400	127709100	20250	20250	20250	20250	0
648	20231218	101300	127709100	20250	20250	20250	20250	4
649	20231218	101200	127628100	20200	20200	20200	20200	0
650	20231218	101100	127628100	20200	20200	20200	20200	197
651	20231218	101000	123648700	20200	20200	20200	20200	106
652	20231218	100900	121507500	20200	20200	20200	20200	0
653	20231218	100800	121507500	20200	20150	20200	20150	16
654	20231218	100700	121184600	20200	20200	20200	20150	4
655	20231218	100600	121103900	20150	20150	20150	20150	0
656	20231218	100500	121103900	20150	20150	20150	20150	0
657	20231218	100400	121103900	20150	20150	20200	20150	13
658	20231218	100300	120841700	20200	20200	20200	20200	58
659	20231218	100200	119670100	20150	20200	20200	20150	25
660	20231218	100100	119165400	20200	20150	20200	20150	3
661	20231218	100000	119104900	20200	20150	20200	20150	252
662	20231218	095900	114027050	20150	20200	20200	20150	1221
663	20231218	095800	89363050	20200	20200	20200	20200	0
664	20231218	095700	89363050	20200	20200	20200	20200	23
665	20231218	095600	88898450	20200	20200	20200	20200	8
666	20231218	095500	88736850	20250	20250	20250	20250	2
667	20231218	095400	88696350	20250	20250	20250	20250	1
668	20231218	095300	88676100	20250	20250	20250	20250	0
669	20231218	095200	88676100	20250	20250	20250	20250	5
670	20231218	095100	88574850	20200	20200	20200	20200	15
671	20231218	095000	88271850	20200	20250	20250	20200	530
672	20231218	094900	77550150	20300	20250	20300	20250	14
673	20231218	094800	77266600	20250	20250	20250	20250	1
674	20231218	094700	77246350	20300	20250	20300	20250	16
675	20231218	094600	76922250	20300	20250	20300	20250	36
676	20231218	094500	76193150	20250	20250	20300	20250	60
677	20231218	094400	74978100	20250	20300	20300	20200	740
678	20231218	094300	60007100	20250	20250	20250	20250	11
679	20231218	094200	59784350	20200	20250	20300	20200	567
680	20231218	094100	48330600	20250	20300	20300	20250	135
681	20231218	094000	45596750	20250	20250	20250	20250	0
682	20231218	093900	45596750	20250	20250	20250	20250	14
683	20231218	093800	45313250	20250	20250	20250	20250	382
684	20231218	093700	37577750	20300	20300	20300	20300	11
685	20231218	093600	37354450	20300	20300	20300	20300	55
686	20231218	093500	36237950	20300	20300	20300	20300	1
687	20231218	093400	36217650	20350	20350	20350	20350	26
688	20231218	093300	35688550	20350	20400	20400	20350	516
689	20231218	093200	25186450	20350	20300	20350	20300	145
690	20231218	093100	22242250	20350	20350	20350	20350	1
691	20231218	093000	22221900	20300	20300	20300	20300	3
692	20231218	092900	22161000	20300	20300	20300	20300	1
693	20231218	092800	22140700	20300	20300	20300	20300	0
694	20231218	092700	22140700	20300	20300	20300	20300	6
695	20231218	092600	22018900	20350	20300	20350	20300	14
696	20231218	092500	21734500	20350	20300	20350	20250	356
697	20231218	092400	14502400	20350	20350	20400	20350	145
698	20231218	092300	11551350	20400	20400	20400	20400	0
699	20231218	092200	11551350	20400	20400	20400	20400	3
700	20231218	092100	11490150	20400	20400	20400	20400	0
701	20231218	092000	11490150	20400	20400	20400	20400	0
702	20231218	091900	11490150	20400	20400	20400	20400	0
703	20231218	091800	11490150	20400	20400	20400	20400	5
704	20231218	091700	11388150	20400	20400	20400	20350	215
705	20231218	091600	7005600	20400	20400	20400	20400	85
706	20231218	091500	5271600	20450	20450	20450	20450	1
707	20231218	091400	5251150	20500	20500	20500	20500	10
708	20231218	091300	5046150	20500	20600	20600	20400	51
709	20231218	091200	4004600	20450	20450	20450	20450	1
710	20231218	091100	3984150	20600	20550	20600	20550	38
711	20231218	091000	3203200	20600	20550	20600	20550	80
712	20231218	090900	1559150	20550	20550	20550	20550	10
713	20231218	090800	1353650	20550	20550	20550	20550	0
714	20231218	090700	1353650	20550	20550	20550	20550	0
715	20231218	090600	1353650	20550	20550	20550	20550	0
716	20231218	090500	1353650	20550	20450	20550	20450	6
717	20231218	090400	1230850	20550	20500	20550	20500	8
718	20231218	090300	1066800	20400	20400	20400	20400	22
719	20231218	090200	618000	20600	20600	20600	20600	0
720	20231218	090100	618000	20600	20600	20600	20600	0
721	20231218	090000	618000	20600	20600	20600	20600	30