KissMeData/057050/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	193500	729788000	43250	43250	43250	43250	1974
3	20231218	193400	729788000	43250	43250	43250	43250	0
4	20231218	193300	729788000	43250	43250	43250	43250	0
5	20231218	193200	729788000	43250	43250	43250	43250	0
6	20231218	193100	729788000	43250	43250	43250	43250	0
7	20231218	193000	729788000	43250	43250	43250	43250	0
8	20231218	192900	729788000	43250	43250	43250	43250	0
9	20231218	192800	729788000	43250	43250	43250	43250	0
10	20231218	192700	729788000	43250	43250	43250	43250	0
11	20231218	192600	729788000	43250	43250	43250	43250	0
12	20231218	192500	729788000	43250	43250	43250	43250	0
13	20231218	192400	729788000	43250	43250	43250	43250	0
14	20231218	192300	729788000	43250	43250	43250	43250	0
15	20231218	192200	729788000	43250	43250	43250	43250	0
16	20231218	192100	729788000	43250	43250	43250	43250	0
17	20231218	192000	729788000	43250	43250	43250	43250	0
18	20231218	191900	729788000	43250	43250	43250	43250	0
19	20231218	191800	729788000	43250	43250	43250	43250	0
20	20231218	191700	729788000	43250	43250	43250	43250	0
21	20231218	191600	729788000	43250	43250	43250	43250	0
22	20231218	191500	729788000	43250	43250	43250	43250	0
23	20231218	191400	729788000	43250	43250	43250	43250	0
24	20231218	191300	729788000	43250	43250	43250	43250	0
25	20231218	191200	729788000	43250	43250	43250	43250	0
26	20231218	191100	729788000	43250	43250	43250	43250	0
27	20231218	191000	729788000	43250	43250	43250	43250	0
28	20231218	190900	729788000	43250	43250	43250	43250	0
29	20231218	190800	729788000	43250	43250	43250	43250	0
30	20231218	190700	729788000	43250	43250	43250	43250	0
31	20231218	190600	729788000	43250	43250	43250	43250	0
32	20231218	190500	729788000	43250	43250	43250	43250	1974
33	20231218	190400	729788000	43250	43250	43250	43250	0
34	20231218	190300	729788000	43250	43250	43250	43250	0
35	20231218	190200	729788000	43250	43250	43250	43250	0
36	20231218	190100	729788000	43250	43250	43250	43250	0
37	20231218	190000	729788000	43250	43250	43250	43250	0
38	20231218	185900	729788000	43250	43250	43250	43250	0
39	20231218	185800	729788000	43250	43250	43250	43250	0
40	20231218	185700	729788000	43250	43250	43250	43250	0
41	20231218	185600	729788000	43250	43250	43250	43250	0
42	20231218	185500	729788000	43250	43250	43250	43250	0
43	20231218	185400	729788000	43250	43250	43250	43250	0
44	20231218	185300	729788000	43250	43250	43250	43250	0
45	20231218	185200	729788000	43250	43250	43250	43250	0
46	20231218	185100	729788000	43250	43250	43250	43250	0
47	20231218	185000	729788000	43250	43250	43250	43250	0
48	20231218	184900	729788000	43250	43250	43250	43250	0
49	20231218	184800	729788000	43250	43250	43250	43250	0
50	20231218	184700	729788000	43250	43250	43250	43250	0
51	20231218	184600	729788000	43250	43250	43250	43250	0
52	20231218	184500	729788000	43250	43250	43250	43250	0
53	20231218	184400	729788000	43250	43250	43250	43250	0
54	20231218	184300	729788000	43250	43250	43250	43250	0
55	20231218	184200	729788000	43250	43250	43250	43250	0
56	20231218	184100	729788000	43250	43250	43250	43250	0
57	20231218	184000	729788000	43250	43250	43250	43250	0
58	20231218	183900	729788000	43250	43250	43250	43250	0
59	20231218	183800	729788000	43250	43250	43250	43250	0
60	20231218	183700	729788000	43250	43250	43250	43250	0
61	20231218	183600	729788000	43250	43250	43250	43250	0
62	20231218	183500	729788000	43250	43250	43250	43250	1974
63	20231218	183400	729788000	43250	43250	43250	43250	0
64	20231218	183300	729788000	43250	43250	43250	43250	0
65	20231218	183200	729788000	43250	43250	43250	43250	0
66	20231218	183100	729788000	43250	43250	43250	43250	0
67	20231218	183000	729788000	43250	43250	43250	43250	0
68	20231218	182900	729788000	43250	43250	43250	43250	0
69	20231218	182800	729788000	43250	43250	43250	43250	0
70	20231218	182700	729788000	43250	43250	43250	43250	0
71	20231218	182600	729788000	43250	43250	43250	43250	0
72	20231218	182500	729788000	43250	43250	43250	43250	0
73	20231218	182400	729788000	43250	43250	43250	43250	0
74	20231218	182300	729788000	43250	43250	43250	43250	0
75	20231218	182200	729788000	43250	43250	43250	43250	0
76	20231218	182100	729788000	43250	43250	43250	43250	0
77	20231218	182000	729788000	43250	43250	43250	43250	0
78	20231218	181900	729788000	43250	43250	43250	43250	0
79	20231218	181800	729788000	43250	43250	43250	43250	0
80	20231218	181700	729788000	43250	43250	43250	43250	0
81	20231218	181600	729788000	43250	43250	43250	43250	0
82	20231218	181500	729788000	43250	43250	43250	43250	0
83	20231218	181400	729788000	43250	43250	43250	43250	0
84	20231218	181300	729788000	43250	43250	43250	43250	0
85	20231218	181200	729788000	43250	43250	43250	43250	0
86	20231218	181100	729788000	43250	43250	43250	43250	0
87	20231218	181000	729788000	43250	43250	43250	43250	0
88	20231218	180900	729788000	43250	43250	43250	43250	0
89	20231218	180800	729788000	43250	43250	43250	43250	0
90	20231218	180700	729788000	43250	43250	43250	43250	0
91	20231218	180600	729788000	43250	43250	43250	43250	0
92	20231218	180500	729788000	43250	43250	43250	43250	1974
93	20231218	180400	729788000	43250	43250	43250	43250	0
94	20231218	180300	729788000	43250	43250	43250	43250	0
95	20231218	180200	729788000	43250	43250	43250	43250	0
96	20231218	180100	729788000	43250	43250	43250	43250	0
97	20231218	180000	729788000	43250	43250	43250	43250	0
98	20231218	175900	729788000	43250	43250	43250	43250	0
99	20231218	175800	729788000	43250	43250	43250	43250	0
100	20231218	175700	729788000	43250	43250	43250	43250	0
101	20231218	175600	729788000	43250	43250	43250	43250	0
102	20231218	175500	729788000	43250	43250	43250	43250	0
103	20231218	175400	729788000	43250	43250	43250	43250	0
104	20231218	175300	729788000	43250	43250	43250	43250	0
105	20231218	175200	729788000	43250	43250	43250	43250	0
106	20231218	175100	729788000	43250	43250	43250	43250	0
107	20231218	175000	729788000	43250	43250	43250	43250	0
108	20231218	174900	729788000	43250	43250	43250	43250	0
109	20231218	174800	729788000	43250	43250	43250	43250	0
110	20231218	174700	729788000	43250	43250	43250	43250	0
111	20231218	174600	729788000	43250	43250	43250	43250	0
112	20231218	174500	729788000	43250	43250	43250	43250	0
113	20231218	174400	729788000	43250	43250	43250	43250	0
114	20231218	174300	729788000	43250	43250	43250	43250	0
115	20231218	174200	729788000	43250	43250	43250	43250	0
116	20231218	174100	729788000	43250	43250	43250	43250	0
117	20231218	174000	729788000	43250	43250	43250	43250	0
118	20231218	173900	729788000	43250	43250	43250	43250	0
119	20231218	173800	729788000	43250	43250	43250	43250	0
120	20231218	173700	729788000	43250	43250	43250	43250	0
121	20231218	173600	729788000	43250	43250	43250	43250	0
122	20231218	173500	729788000	43250	43250	43250	43250	1974
123	20231218	173400	729788000	43250	43250	43250	43250	0
124	20231218	173300	729788000	43250	43250	43250	43250	0
125	20231218	173200	729788000	43250	43250	43250	43250	0
126	20231218	173100	729788000	43250	43250	43250	43250	0
127	20231218	173000	729788000	43250	43250	43250	43250	0
128	20231218	172900	729788000	43250	43250	43250	43250	0
129	20231218	172800	729788000	43250	43250	43250	43250	0
130	20231218	172700	729788000	43250	43250	43250	43250	0
131	20231218	172600	729788000	43250	43250	43250	43250	0
132	20231218	172500	729788000	43250	43250	43250	43250	0
133	20231218	172400	729788000	43250	43250	43250	43250	0
134	20231218	172300	729788000	43250	43250	43250	43250	0
135	20231218	172200	729788000	43250	43250	43250	43250	0
136	20231218	172100	729788000	43250	43250	43250	43250	0
137	20231218	172000	729788000	43250	43250	43250	43250	0
138	20231218	171900	729788000	43250	43250	43250	43250	0
139	20231218	171800	729788000	43250	43250	43250	43250	0
140	20231218	171700	729788000	43250	43250	43250	43250	0
141	20231218	171600	729788000	43250	43250	43250	43250	0
142	20231218	171500	729788000	43250	43250	43250	43250	0
143	20231218	171400	729788000	43250	43250	43250	43250	0
144	20231218	171300	729788000	43250	43250	43250	43250	0
145	20231218	171200	729788000	43250	43250	43250	43250	0
146	20231218	171100	729788000	43250	43250	43250	43250	0
147	20231218	171000	729788000	43250	43250	43250	43250	0
148	20231218	170900	729788000	43250	43250	43250	43250	0
149	20231218	170800	729788000	43250	43250	43250	43250	0
150	20231218	170700	729788000	43250	43250	43250	43250	0
151	20231218	170600	729788000	43250	43250	43250	43250	0
152	20231218	170500	729788000	43250	43250	43250	43250	1974
153	20231218	170400	729788000	43250	43250	43250	43250	0
154	20231218	170300	729788000	43250	43250	43250	43250	0
155	20231218	170200	729788000	43250	43250	43250	43250	0
156	20231218	170100	729788000	43250	43250	43250	43250	0
157	20231218	170000	729788000	43250	43250	43250	43250	0
158	20231218	165900	729788000	43250	43250	43250	43250	0
159	20231218	165800	729788000	43250	43250	43250	43250	0
160	20231218	165700	729788000	43250	43250	43250	43250	0
161	20231218	165600	729788000	43250	43250	43250	43250	0
162	20231218	165500	729788000	43250	43250	43250	43250	0
163	20231218	165400	729788000	43250	43250	43250	43250	0
164	20231218	165300	729788000	43250	43250	43250	43250	0
165	20231218	165200	729788000	43250	43250	43250	43250	0
166	20231218	165100	729788000	43250	43250	43250	43250	0
167	20231218	165000	729788000	43250	43250	43250	43250	0
168	20231218	164900	729788000	43250	43250	43250	43250	0
169	20231218	164800	729788000	43250	43250	43250	43250	0
170	20231218	164700	729788000	43250	43250	43250	43250	0
171	20231218	164600	729788000	43250	43250	43250	43250	0
172	20231218	164500	729788000	43250	43250	43250	43250	0
173	20231218	164400	729788000	43250	43250	43250	43250	0
174	20231218	164300	729788000	43250	43250	43250	43250	0
175	20231218	164200	729788000	43250	43250	43250	43250	0
176	20231218	164100	729788000	43250	43250	43250	43250	0
177	20231218	164000	729788000	43250	43250	43250	43250	0
178	20231218	163900	729788000	43250	43250	43250	43250	0
179	20231218	163800	729788000	43250	43250	43250	43250	0
180	20231218	163700	729788000	43250	43250	43250	43250	0
181	20231218	163600	729788000	43250	43250	43250	43250	0
182	20231218	163500	729788000	43250	43250	43250	43250	1974
183	20231218	163400	729788000	43250	43250	43250	43250	0
184	20231218	163300	729788000	43250	43250	43250	43250	0
185	20231218	163200	729788000	43250	43250	43250	43250	0
186	20231218	163100	729788000	43250	43250	43250	43250	0
187	20231218	163000	729788000	43250	43250	43250	43250	0
188	20231218	162900	729788000	43250	43250	43250	43250	0
189	20231218	162800	729788000	43250	43250	43250	43250	0
190	20231218	162700	729788000	43250	43250	43250	43250	0
191	20231218	162600	729788000	43250	43250	43250	43250	0
192	20231218	162500	729788000	43250	43250	43250	43250	0
193	20231218	162400	729788000	43250	43250	43250	43250	0
194	20231218	162300	729788000	43250	43250	43250	43250	0
195	20231218	162200	729788000	43250	43250	43250	43250	0
196	20231218	162100	729788000	43250	43250	43250	43250	0
197	20231218	162000	729788000	43250	43250	43250	43250	0
198	20231218	161900	729788000	43250	43250	43250	43250	0
199	20231218	161800	729788000	43250	43250	43250	43250	0
200	20231218	161700	729788000	43250	43250	43250	43250	0
201	20231218	161600	729788000	43250	43250	43250	43250	0
202	20231218	161500	729788000	43250	43250	43250	43250	0
203	20231218	161400	729788000	43250	43250	43250	43250	0
204	20231218	161300	729788000	43250	43250	43250	43250	0
205	20231218	161200	729788000	43250	43250	43250	43250	0
206	20231218	161100	729788000	43250	43250	43250	43250	0
207	20231218	161000	729788000	43250	43250	43250	43250	0
208	20231218	160900	729788000	43250	43250	43250	43250	0
209	20231218	160800	729788000	43250	43250	43250	43250	0
210	20231218	160700	729788000	43250	43250	43250	43250	0
211	20231218	160600	729788000	43250	43250	43250	43250	0
212	20231218	160500	729788000	43250	43250	43250	43250	1974
213	20231218	160400	729788000	43250	43250	43250	43250	0
214	20231218	160300	729788000	43250	43250	43250	43250	0
215	20231218	160200	729788000	43250	43250	43250	43250	0
216	20231218	160100	729788000	43250	43250	43250	43250	0
217	20231218	160000	729788000	43250	43250	43250	43250	0
218	20231218	155900	729788000	43250	43250	43250	43250	0
219	20231218	155800	729788000	43250	43250	43250	43250	0
220	20231218	155700	729788000	43250	43250	43250	43250	0
221	20231218	155600	729788000	43250	43250	43250	43250	0
222	20231218	155500	729788000	43250	43250	43250	43250	0
223	20231218	155400	729788000	43250	43250	43250	43250	0
224	20231218	155300	729788000	43250	43250	43250	43250	0
225	20231218	155200	729788000	43250	43250	43250	43250	0
226	20231218	155100	729788000	43250	43250	43250	43250	0
227	20231218	155000	729788000	43250	43250	43250	43250	0
228	20231218	154900	729788000	43250	43250	43250	43250	0
229	20231218	154800	729788000	43250	43250	43250	43250	0
230	20231218	154700	729788000	43250	43250	43250	43250	0
231	20231218	154600	729788000	43250	43250	43250	43250	0
232	20231218	154500	729788000	43250	43250	43250	43250	0
233	20231218	154400	729788000	43250	43250	43250	43250	0
234	20231218	154300	729788000	43250	43250	43250	43250	0
235	20231218	154200	729788000	43250	43250	43250	43250	0
236	20231218	154100	729788000	43250	43250	43250	43250	0
237	20231218	154000	729788000	43250	43250	43250	43250	0
238	20231218	153900	729788000	43250	43250	43250	43250	0
239	20231218	153800	729788000	43250	43250	43250	43250	0
240	20231218	153700	729788000	43250	43250	43250	43250	0
241	20231218	153600	729788000	43250	43250	43250	43250	0
242	20231218	153500	729788000	43250	43250	43250	43250	1974
243	20231218	153400	729788000	43250	43250	43250	43250	0
244	20231218	153300	729788000	43250	43250	43250	43250	0
245	20231218	153200	729788000	43250	43250	43250	43250	0
246	20231218	153100	729788000	43250	43250	43250	43250	0
247	20231218	153000	729788000	43250	43250	43250	43250	1974
248	20231218	152900	644412500	43250	43250	43250	43250	0
249	20231218	152800	644412500	43250	43250	43250	43250	0
250	20231218	152700	644412500	43250	43250	43250	43250	0
251	20231218	152600	644412500	43250	43250	43250	43250	0
252	20231218	152500	644412500	43250	43250	43250	43250	0
253	20231218	152400	644412500	43250	43250	43250	43250	0
254	20231218	152300	644412500	43250	43250	43250	43250	0
255	20231218	152200	644412500	43250	43250	43250	43250	0
256	20231218	152100	644412500	43250	43250	43250	43250	0
257	20231218	152000	644412500	43250	43250	43250	43250	0
258	20231218	151900	644412500	43250	43350	43350	43250	38
259	20231218	151800	642767550	43300	43500	43500	43300	33
260	20231218	151700	641334450	43300	43450	43500	43300	77
261	20231218	151600	637987500	43450	43400	43500	43300	120
262	20231218	151500	632773700	43450	43350	43450	43300	112
263	20231218	151400	627915250	43350	43450	43450	43300	54
264	20231218	151300	625570350	43400	43500	43500	43350	109
265	20231218	151200	620833250	43450	43350	43500	43300	117
266	20231218	151100	615745450	43300	43400	43500	43300	128
267	20231218	151000	610185450	43400	43400	43450	43300	45
268	20231218	150900	608231200	43400	43400	43400	43300	124
269	20231218	150800	602850300	43400	43450	43450	43300	103
270	20231218	150700	598376250	43350	43450	43450	43350	66
271	20231218	150600	595511500	43400	43400	43450	43300	108
272	20231218	150500	590823100	43250	43400	43450	43250	111
273	20231218	150400	586006200	43450	43350	43450	43250	122
274	20231218	150300	580713450	43350	43300	43400	43300	57
275	20231218	150200	578240500	43450	43400	43450	43300	126
276	20231218	150100	572768950	43400	43400	43500	43350	132
277	20231218	150000	567032050	43450	43400	43450	43300	100
278	20231218	145900	562691100	43400	43400	43450	43300	70
279	20231218	145800	559653200	43400	43400	43450	43350	120
280	20231218	145700	554443800	43350	43350	43400	43300	102
281	20231218	145600	550017500	43300	43300	43350	43300	50
282	20231218	145500	547850450	43250	43350	43400	43250	129
283	20231218	145400	542259700	43350	43400	43400	43300	104
284	20231218	145300	537746950	43300	43300	43350	43300	40
285	20231218	145200	536013150	43300	43350	43400	43250	134
286	20231218	145100	530200150	43300	43250	43400	43250	131
287	20231218	145000	524519700	43300	43300	43300	43250	111
288	20231218	144900	519713600	43250	43250	43300	43250	45
289	20231218	144800	517765750	43300	43250	43300	43250	4
290	20231218	144700	517592700	43250	43250	43300	43250	26
291	20231218	144600	516468150	43300	43300	43350	43300	199
292	20231218	144500	507850900	43250	43300	43300	43250	5
293	20231218	144400	507634550	43250	43250	43300	43250	19
294	20231218	144300	506812300	43300	43250	43300	43250	18
295	20231218	144200	506033750	43250	43300	43300	43250	12
296	20231218	144100	505514700	43250	43250	43300	43250	6
297	20231218	144000	505255150	43250	43300	43300	43250	3
298	20231218	143900	505125300	43250	43250	43300	43250	28
299	20231218	143800	503914250	43250	43250	43250	43250	1
300	20231218	143700	503871000	43250	43250	43300	43250	14
301	20231218	143600	503265450	43300	43250	43300	43250	12
302	20231218	143500	502746400	43250	43250	43300	43250	19
303	20231218	143400	501924600	43300	43250	43300	43250	6
304	20231218	143300	501664950	43250	43300	43300	43250	11
305	20231218	143200	501189150	43250	43300	43300	43250	7
306	20231218	143100	500886350	43250	43250	43250	43250	4
307	20231218	143000	500713350	43250	43250	43300	43250	24
308	20231218	142900	499675300	43250	43250	43300	43250	6
309	20231218	142800	499415750	43250	43250	43300	43250	4
310	20231218	142700	499242700	43300	43200	43300	43200	9
311	20231218	142600	498853450	43200	43250	43300	43200	32
312	20231218	142500	497470250	43200	43200	43200	43200	1
313	20231218	142400	497427050	43250	43200	43250	43200	12
314	20231218	142300	496908600	43250	43200	43250	43200	255
315	20231218	142200	485880350	43200	43250	43250	43200	16
316	20231218	142100	485189100	43200	43250	43250	43200	8
317	20231218	142000	484843400	43200	43250	43250	43200	8
318	20231218	141900	484497750	43200	43200	43200	43200	3
319	20231218	141800	484368150	43250	43200	43250	43200	33
320	20231218	141700	482941900	43250	43200	43250	43200	17
321	20231218	141600	482207450	43200	43200	43250	43200	5
322	20231218	141500	481991350	43250	43200	43250	43200	60
323	20231218	141400	479396700	43250	43250	43250	43200	139
324	20231218	141300	473386250	43200	43250	43250	43200	3
325	20231218	141200	473256600	43200	43200	43200	43200	2
326	20231218	141100	473170200	43250	43200	43300	43200	29
327	20231218	141000	471915600	43200	43200	43250	43200	23
328	20231218	140900	470921950	43200	43250	43300	43200	77
329	20231218	140800	467591950	43250	43300	43300	43250	4
330	20231218	140700	467418850	43250	43250	43300	43250	10
331	20231218	140600	466986300	43250	43300	43300	43250	39
332	20231218	140500	465298550	43300	43200	43300	43200	3
333	20231218	140400	465168750	43200	43200	43300	43200	121
334	20231218	140300	459933900	43200	43200	43250	43200	5
335	20231218	140200	459717850	43250	43200	43250	43200	24
336	20231218	140100	458680650	43200	43250	43250	43200	118
337	20231218	140000	453578000	43250	43250	43250	43200	35
338	20231218	135900	452065350	43200	43200	43200	43200	7
339	20231218	135800	451762950	43250	43200	43250	43200	27
340	20231218	135700	450596500	43250	43250	43250	43200	11
341	20231218	135600	450121000	43250	43200	43250	43200	5
342	20231218	135500	449904900	43250	43200	43250	43200	14
343	20231218	135400	449299450	43200	43200	43250	43200	27
344	20231218	135300	448132900	43200	43200	43200	43200	3
345	20231218	135200	448003300	43250	43200	43250	43200	2
346	20231218	135100	447916850	43250	43200	43250	43200	13
347	20231218	135000	447355200	43250	43200	43250	43200	5
348	20231218	134900	447139100	43200	43250	43250	43200	16
349	20231218	134800	446447850	43200	43250	43250	43200	10
350	20231218	134700	446015800	43200	43250	43250	43200	8
351	20231218	134600	445670150	43200	43200	43200	43200	4
352	20231218	134500	445497350	43250	43200	43250	43200	25
353	20231218	134400	444417300	43250	43250	43250	43250	1
354	20231218	134300	444374050	43200	43200	43250	43200	18
355	20231218	134200	443595850	43250	43200	43250	43200	6
356	20231218	134100	443336600	43200	43200	43250	43200	20
357	20231218	134000	442472450	43200	43250	43250	43200	2
358	20231218	133900	442386000	43250	43200	43250	43200	11
359	20231218	133800	441910750	43200	43200	43300	43200	1548
360	20231218	133700	375031550	43150	43200	43200	43150	36
361	20231218	133600	373477350	43200	43150	43200	43150	5
362	20231218	133500	373261550	43150	43200	43200	43150	7
363	20231218	133400	372959450	43150	43200	43200	43150	26
364	20231218	133300	371837500	43150	43150	43150	43150	18
365	20231218	133200	371060800	43200	43200	43200	43150	11
366	20231218	133100	370586000	43200	43150	43200	43150	9
367	20231218	133000	370197550	43150	43150	43200	43150	67
368	20231218	132900	367303950	43150	43200	43200	43150	21
369	20231218	132800	366397750	43150	43200	43200	43150	10
370	20231218	132700	365966200	43150	43150	43150	43150	23
371	20231218	132600	364973750	43200	43150	43200	43150	10
372	20231218	132500	364542200	43150	43150	43200	43150	19
373	20231218	132400	363722300	43200	43150	43200	43150	8
374	20231218	132300	363377050	43150	43150	43150	43150	6
375	20231218	132200	363118150	43150	43200	43200	43150	64
376	20231218	132100	360353900	43150	43150	43200	43150	81
377	20231218	132000	356856200	43200	43200	43200	43200	9
378	20231218	131900	356467400	43150	43200	43200	43150	10
379	20231218	131800	356035800	43150	43200	43200	43150	36
380	20231218	131700	354482250	43200	43150	43200	43150	59
381	20231218	131600	351934350	43150	43150	43150	43150	13
382	20231218	131500	351373400	43150	43150	43150	43150	0
383	20231218	131400	351373400	43150	43150	43150	43150	0
384	20231218	131300	351373400	43150	43150	43150	43150	26
385	20231218	131200	350251500	43200	43200	43200	43200	1
386	20231218	131100	350208300	43150	43150	43150	43150	2
387	20231218	131000	350122000	43150	43150	43150	43150	46
388	20231218	130900	348137100	43150	43150	43150	43150	0
389	20231218	130800	348137100	43150	43150	43150	43150	23
390	20231218	130700	347144650	43150	43150	43150	43150	8
391	20231218	130600	346799450	43150	43150	43150	43150	1
392	20231218	130500	346756300	43150	43150	43150	43150	4
393	20231218	130400	346583700	43150	43150	43150	43150	25
394	20231218	130300	345504950	43150	43150	43150	43150	8
395	20231218	130200	345159750	43150	43150	43150	43150	7
396	20231218	130100	344857700	43150	43150	43150	43150	17
397	20231218	130000	344124150	43150	43150	43200	43150	169
398	20231218	125900	336831300	43200	43150	43200	43150	18
399	20231218	125800	336054050	43200	43150	43200	43150	24
400	20231218	125700	335017450	43200	43150	43200	43150	17
401	20231218	125600	334283400	43150	43150	43150	43150	16
402	20231218	125500	333593000	43150	43200	43200	43150	8
403	20231218	125400	333247550	43150	43200	43200	43150	10
404	20231218	125300	332815950	43200	43200	43200	43150	119
405	20231218	125200	327675700	43150	43150	43200	43150	61
406	20231218	125100	325041600	43200	43150	43200	43150	9
407	20231218	125000	324653050	43150	43200	43200	43150	10
408	20231218	124900	324221250	43150	43200	43200	43150	284
409	20231218	124800	311953250	43200	43200	43200	43200	16
410	20231218	124700	311262050	43200	43200	43200	43200	10
411	20231218	124600	310830050	43200	43200	43200	43200	1
412	20231218	124500	310786850	43200	43250	43250	43200	7
413	20231218	124400	310484400	43200	43200	43250	43200	31
414	20231218	124300	309144950	43250	43200	43250	43200	15
415	20231218	124200	308496400	43200	43200	43200	43200	1
416	20231218	124100	308453200	43200	43200	43200	43200	0
417	20231218	124000	308453200	43200	43300	43300	43200	7
418	20231218	123900	308150400	43350	43300	43350	43300	2
419	20231218	123800	308063750	43300	43200	43350	43200	13
420	20231218	123700	307501400	43200	43200	43200	43200	1
421	20231218	123600	307458200	43250	43250	43250	43250	18
422	20231218	123500	306679700	43300	43250	43300	43250	30
423	20231218	123400	305381000	43300	43300	43300	43300	41
424	20231218	123300	303605700	43300	43300	43300	43300	1
425	20231218	123200	303562400	43250	43200	43250	43200	52
426	20231218	123100	301314500	43200	43200	43200	43200	6
427	20231218	123000	301055300	43250	43250	43250	43250	25
428	20231218	122900	299974050	43300	43250	43300	43250	40
429	20231218	122800	298243550	43250	43200	43250	43200	37
430	20231218	122700	296643650	43200	43250	43250	43200	134
431	20231218	122600	290849150	43250	43250	43250	43250	82
432	20231218	122500	287302650	43200	43200	43200	43200	11
433	20231218	122400	286827450	43200	43200	43200	43200	3
434	20231218	122300	286697850	43200	43200	43200	43200	21
435	20231218	122200	285790650	43200	43250	43250	43200	14
436	20231218	122100	285185800	43200	43200	43200	43200	3
437	20231218	122000	285056200	43200	43150	43200	43150	8
438	20231218	121900	284710950	43200	43200	43200	43200	23
439	20231218	121800	283717350	43150	43150	43150	43150	0
440	20231218	121700	283717350	43150	43150	43250	43150	136
441	20231218	121600	277837650	43200	43200	43200	43200	1
442	20231218	121500	277794450	43150	43200	43200	43150	49
443	20231218	121400	275678650	43200	43200	43200	43200	7
444	20231218	121300	275376250	43150	43200	43200	43150	12
445	20231218	121200	274857950	43150	43150	43150	43150	4
446	20231218	121100	274685350	43200	43200	43200	43150	18
447	20231218	121000	273908500	43200	43150	43200	43150	55
448	20231218	120900	271532750	43150	43150	43150	43150	5
449	20231218	120800	271317000	43150	43150	43150	43150	1
450	20231218	120700	271273850	43150	43150	43150	43150	20
451	20231218	120600	270410850	43200	43200	43200	43200	33
452	20231218	120500	268985250	43150	43150	43200	43150	63
453	20231218	120400	266263950	43200	43200	43200	43200	0
454	20231218	120300	266263950	43200	43150	43200	43150	28
455	20231218	120200	265055700	43150	43150	43150	43150	3
456	20231218	120100	264926250	43150	43150	43150	43150	1
457	20231218	120000	264883100	43150	43200	43200	43150	13
458	20231218	115900	264322100	43150	43150	43200	43150	19
459	20231218	115800	263502200	43150	43150	43150	43150	4
460	20231218	115700	263329600	43150	43150	43150	43150	5
461	20231218	115600	263113850	43200	43150	43200	43150	105
462	20231218	115500	258578100	43150	43150	43150	43150	23
463	20231218	115400	257585650	43150	43200	43200	43150	238
464	20231218	115300	247305000	43200	43200	43200	43200	5
465	20231218	115200	247089000	43200	43200	43200	43200	9
466	20231218	115100	246700200	43200	43250	43250	43200	266
467	20231218	115000	235196000	43250	43250	43250	43250	9
468	20231218	114900	234806750	43250	43300	43300	43250	15
469	20231218	114800	234157700	43250	43250	43250	43250	5
470	20231218	114700	233941450	43250	43250	43250	43250	4
471	20231218	114600	233768450	43250	43250	43250	43250	22
472	20231218	114500	232816950	43350	43250	43350	43250	6
473	20231218	114400	232557350	43250	43250	43300	43250	117
474	20231218	114300	227492100	43250	43250	43250	43250	6
475	20231218	114200	227232600	43250	43250	43250	43250	24
476	20231218	114100	226194600	43250	43250	43300	43250	5
477	20231218	114000	225978250	43250	43250	43250	43250	8
478	20231218	113900	225632250	43250	43250	43300	43250	15
479	20231218	113800	224983150	43250	43300	43300	43250	25
480	20231218	113700	223901700	43250	43250	43300	43250	19
481	20231218	113600	223079900	43250	43250	43300	43250	4
482	20231218	113500	222906850	43250	43250	43250	43250	2
483	20231218	113400	222820350	43250	43250	43250	43250	29
484	20231218	113300	221566100	43250	43250	43250	43250	3
485	20231218	113200	221436350	43200	43250	43250	43200	7
486	20231218	113100	221133750	43250	43250	43250	43250	14
487	20231218	113000	220528250	43200	43250	43250	43200	19
488	20231218	112900	219707350	43200	43200	43200	43200	7
489	20231218	112800	219404950	43200	43200	43200	43200	7
490	20231218	112700	219102550	43200	43200	43200	43200	8
491	20231218	112600	218756950	43250	43250	43300	43250	276
492	20231218	112500	206814950	43250	43250	43250	43250	101
493	20231218	112400	202446700	43250	43250	43250	43250	11
494	20231218	112300	201970950	43300	43300	43300	43250	62
495	20231218	112200	199286550	43350	43250	43350	43250	228
496	20231218	112100	189410550	43250	43250	43250	43250	15
497	20231218	112000	188761800	43250	43300	43300	43250	344
498	20231218	111900	173867400	43300	43300	43300	43300	8
499	20231218	111800	173521000	43350	43300	43350	43300	46
500	20231218	111700	171529150	43300	43300	43300	43300	4
501	20231218	111600	171355950	43300	43300	43300	43300	2
502	20231218	111500	171269350	43300	43300	43300	43300	1
503	20231218	111400	171226050	43300	43350	43350	43300	178
504	20231218	111300	163510100	43350	43350	43350	43350	30
505	20231218	111200	162209600	43350	43350	43350	43350	8
506	20231218	111100	161862800	43350	43400	43400	43350	9
507	20231218	111000	161472400	43400	43400	43400	43400	37
508	20231218	110900	159866600	43400	43350	43400	43350	11
509	20231218	110800	159389250	43400	43400	43400	43400	86
510	20231218	110700	155656850	43350	43350	43350	43350	7
511	20231218	110600	155353400	43400	43400	43400	43400	27
512	20231218	110500	154181600	43350	43350	43350	43350	22
513	20231218	110400	153227900	43400	43350	43400	43350	15
514	20231218	110300	152577050	43350	43350	43350	43350	0
515	20231218	110200	152577050	43350	43350	43350	43350	9
516	20231218	110100	152186900	43350	43400	43400	43350	16
517	20231218	110000	151493250	43400	43400	43400	43400	1
518	20231218	105900	151449850	43350	43350	43350	43350	85
519	20231218	105800	147765100	43350	43350	43350	43350	0
520	20231218	105700	147765100	43350	43350	43350	43350	15
521	20231218	105600	147114850	43400	43350	43400	43350	7
522	20231218	105500	146811350	43400	43400	43400	43400	0
523	20231218	105400	146811350	43400	43400	43400	43400	0
524	20231218	105300	146811350	43400	43350	43400	43350	25
525	20231218	105200	145727500	43350	43350	43350	43350	0
526	20231218	105100	145727500	43350	43350	43350	43350	0
527	20231218	105000	145727500	43350	43350	43350	43350	0
528	20231218	104900	145727500	43350	43350	43350	43350	20
529	20231218	104800	144860500	43400	43400	43400	43400	10
530	20231218	104700	144426500	43400	43400	43400	43400	29
531	20231218	104600	143167900	43350	43350	43350	43350	8
532	20231218	104500	142821100	43350	43350	43350	43350	15
533	20231218	104400	142170850	43350	43350	43350	43350	0
534	20231218	104300	142170850	43350	43400	43400	43350	6
535	20231218	104200	141910700	43350	43350	43350	43350	0
536	20231218	104100	141910700	43350	43350	43350	43350	15
537	20231218	104000	141260450	43350	43350	43350	43350	6
538	20231218	103900	141000350	43400	43400	43400	43400	1
539	20231218	103800	140956950	43400	43400	43400	43400	1
540	20231218	103700	140913550	43400	43400	43400	43400	29
541	20231218	103600	139654950	43450	43450	43450	43450	0
542	20231218	103500	139654950	43450	43450	43450	43450	2
543	20231218	103400	139568050	43400	43400	43400	43400	0
544	20231218	103300	139568050	43400	43400	43400	43400	22
545	20231218	103200	138613250	43400	43400	43400	43400	0
546	20231218	103100	138613250	43400	43400	43400	43400	0
547	20231218	103000	138613250	43400	43350	43400	43350	105
548	20231218	102900	134056500	43350	43350	43350	43350	15
549	20231218	102800	133406250	43350	43350	43350	43350	0
550	20231218	102700	133406250	43350	43350	43350	43350	0
551	20231218	102600	133406250	43350	43350	43350	43350	162
552	20231218	102500	126383550	43300	43300	43300	43300	0
553	20231218	102400	126383550	43300	43300	43350	43300	27
554	20231218	102300	125214400	43300	43300	43300	43300	0
555	20231218	102200	125214400	43300	43250	43300	43250	18
556	20231218	102100	124435850	43300	43300	43300	43300	25
557	20231218	102000	123353350	43300	43300	43300	43300	39
558	20231218	101900	121664650	43300	43300	43300	43300	30
559	20231218	101800	120365650	43300	43300	43300	43300	0
560	20231218	101700	120365650	43300	43300	43300	43300	6
561	20231218	101600	120105850	43300	43300	43350	43300	42
562	20231218	101500	118287150	43350	43350	43350	43350	1
563	20231218	101400	118243800	43300	43350	43350	43300	8
564	20231218	101300	117897350	43300	43300	43300	43300	0
565	20231218	101200	117897350	43300	43300	43300	43300	109
566	20231218	101100	113177650	43300	43300	43300	43300	5
567	20231218	101000	112961150	43300	43300	43300	43300	4
568	20231218	100900	112787950	43300	43350	43350	43300	319
569	20231218	100800	98960150	43350	43350	43350	43350	15
570	20231218	100700	98309900	43350	43350	43350	43350	0
571	20231218	100600	98309900	43350	43350	43350	43350	0
572	20231218	100500	98309900	43350	43400	43400	43350	464
573	20231218	100400	78173650	43400	43400	43400	43400	15
574	20231218	100300	77522650	43400	43450	43450	43400	54
575	20231218	100200	75176550	43400	43400	43400	43400	0
576	20231218	100100	75176550	43400	43400	43400	43400	8
577	20231218	100000	74829350	43400	43400	43400	43400	15
578	20231218	095900	74178350	43400	43450	43450	43400	173
579	20231218	095800	66662000	43450	43450	43450	43450	0
580	20231218	095700	66662000	43450	43450	43450	43450	0
581	20231218	095600	66662000	43450	43450	43450	43450	15
582	20231218	095500	66010250	43450	43450	43450	43450	0
583	20231218	095400	66010250	43450	43450	43450	43450	0
584	20231218	095300	66010250	43450	43450	43450	43450	104
585	20231218	095200	61491450	43500	43450	43500	43450	16
586	20231218	095100	60796200	43500	43500	43500	43500	50
587	20231218	095000	58621200	43500	43500	43500	43500	75
588	20231218	094900	55358700	43450	43450	43450	43450	0
589	20231218	094800	55358700	43450	43450	43450	43450	1
590	20231218	094700	55315250	43500	43500	43500	43500	0
591	20231218	094600	55315250	43500	43500	43500	43500	0
592	20231218	094500	55315250	43500	43500	43500	43500	48
593	20231218	094400	53227250	43500	43500	43500	43500	24
594	20231218	094300	52183250	43500	43500	43500	43500	2
595	20231218	094200	52096250	43500	43500	43500	43500	1
596	20231218	094100	52052750	43400	43400	43400	43400	0
597	20231218	094000	52052750	43400	43400	43400	43400	0
598	20231218	093900	52052750	43400	43400	43400	43400	0
599	20231218	093800	52052750	43400	43450	43450	43400	45
600	20231218	093700	50099400	43400	43400	43400	43400	40
601	20231218	093600	48363400	43400	43400	43400	43400	51
602	20231218	093500	46150000	43400	43400	43400	43400	101
603	20231218	093400	41766600	43400	43450	43450	43350	199
604	20231218	093300	33127900	43500	43500	43500	43500	0
605	20231218	093200	33127900	43500	43500	43500	43500	2
606	20231218	093100	33040900	43450	43450	43450	43450	17
607	20231218	093000	32302250	43500	43500	43500	43500	51
608	20231218	092900	30083750	43500	43500	43500	43500	10
609	20231218	092800	29648750	43500	43500	43500	43500	1
610	20231218	092700	29605250	43500	43500	43500	43500	1
611	20231218	092600	29561750	43500	43500	43500	43500	0
612	20231218	092500	29561750	43500	43500	43500	43500	0
613	20231218	092400	29561750	43500	43500	43500	43500	1
614	20231218	092300	29518250	43400	43400	43400	43400	0
615	20231218	092200	29518250	43400	43400	43400	43400	0
616	20231218	092100	29518250	43400	43400	43400	43400	0
617	20231218	092000	29518250	43400	43400	43400	43400	0
618	20231218	091900	29518250	43400	43400	43400	43400	5
619	20231218	091800	29301250	43400	43400	43400	43400	30
620	20231218	091700	27999250	43400	43400	43400	43400	13
621	20231218	091600	27435050	43400	43500	43500	43400	52
622	20231218	091500	25177850	43450	43450	43450	43450	0
623	20231218	091400	25177850	43450	43450	43450	43450	0
624	20231218	091300	25177850	43450	43450	43450	43450	0
625	20231218	091200	25177850	43450	43450	43450	43450	100
626	20231218	091100	20832850	43450	43450	43450	43450	101
627	20231218	091000	16444400	43450	43450	43450	43450	2
628	20231218	090900	16357500	43500	43600	43600	43500	217
629	20231218	090800	6910600	43600	43700	43700	43600	11
630	20231218	090700	6430750	43700	43700	43700	43700	20
631	20231218	090600	5556750	43800	43800	43800	43800	0
632	20231218	090500	5556750	43800	43800	43800	43800	0
633	20231218	090400	5556750	43800	43800	43800	43800	2
634	20231218	090300	5469150	43800	43800	43800	43800	6
635	20231218	090200	5206350	43800	43800	43800	43800	4
636	20231218	090100	5031150	43800	43800	43800	43800	8
637	20231218	090000	4680750	43750	43750	43750	43700	107