KissMeData/267980/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	205300	316325950	41650	41650	41650	41650	178
3	20231218	205200	316325950	41650	41650	41650	41650	0
4	20231218	205100	316325950	41650	41650	41650	41650	0
5	20231218	205000	316325950	41650	41650	41650	41650	0
6	20231218	204900	316325950	41650	41650	41650	41650	0
7	20231218	204800	316325950	41650	41650	41650	41650	0
8	20231218	204700	316325950	41650	41650	41650	41650	0
9	20231218	204600	316325950	41650	41650	41650	41650	0
10	20231218	204500	316325950	41650	41650	41650	41650	0
11	20231218	204400	316325950	41650	41650	41650	41650	0
12	20231218	204300	316325950	41650	41650	41650	41650	0
13	20231218	204200	316325950	41650	41650	41650	41650	0
14	20231218	204100	316325950	41650	41650	41650	41650	0
15	20231218	204000	316325950	41650	41650	41650	41650	0
16	20231218	203900	316325950	41650	41650	41650	41650	0
17	20231218	203800	316325950	41650	41650	41650	41650	0
18	20231218	203700	316325950	41650	41650	41650	41650	0
19	20231218	203600	316325950	41650	41650	41650	41650	0
20	20231218	203500	316325950	41650	41650	41650	41650	0
21	20231218	203400	316325950	41650	41650	41650	41650	0
22	20231218	203300	316325950	41650	41650	41650	41650	0
23	20231218	203200	316325950	41650	41650	41650	41650	0
24	20231218	203100	316325950	41650	41650	41650	41650	0
25	20231218	203000	316325950	41650	41650	41650	41650	0
26	20231218	202900	316325950	41650	41650	41650	41650	0
27	20231218	202800	316325950	41650	41650	41650	41650	0
28	20231218	202700	316325950	41650	41650	41650	41650	0
29	20231218	202600	316325950	41650	41650	41650	41650	0
30	20231218	202500	316325950	41650	41650	41650	41650	0
31	20231218	202400	316325950	41650	41650	41650	41650	0
32	20231218	202300	316325950	41650	41650	41650	41650	178
33	20231218	202200	316325950	41650	41650	41650	41650	0
34	20231218	202100	316325950	41650	41650	41650	41650	0
35	20231218	202000	316325950	41650	41650	41650	41650	0
36	20231218	201900	316325950	41650	41650	41650	41650	0
37	20231218	201800	316325950	41650	41650	41650	41650	0
38	20231218	201700	316325950	41650	41650	41650	41650	0
39	20231218	201600	316325950	41650	41650	41650	41650	0
40	20231218	201500	316325950	41650	41650	41650	41650	0
41	20231218	201400	316325950	41650	41650	41650	41650	0
42	20231218	201300	316325950	41650	41650	41650	41650	0
43	20231218	201200	316325950	41650	41650	41650	41650	0
44	20231218	201100	316325950	41650	41650	41650	41650	0
45	20231218	201000	316325950	41650	41650	41650	41650	0
46	20231218	200900	316325950	41650	41650	41650	41650	0
47	20231218	200800	316325950	41650	41650	41650	41650	0
48	20231218	200700	316325950	41650	41650	41650	41650	0
49	20231218	200600	316325950	41650	41650	41650	41650	0
50	20231218	200500	316325950	41650	41650	41650	41650	0
51	20231218	200400	316325950	41650	41650	41650	41650	0
52	20231218	200300	316325950	41650	41650	41650	41650	0
53	20231218	200200	316325950	41650	41650	41650	41650	0
54	20231218	200100	316325950	41650	41650	41650	41650	0
55	20231218	200000	316325950	41650	41650	41650	41650	0
56	20231218	195900	316325950	41650	41650	41650	41650	0
57	20231218	195800	316325950	41650	41650	41650	41650	0
58	20231218	195700	316325950	41650	41650	41650	41650	0
59	20231218	195600	316325950	41650	41650	41650	41650	0
60	20231218	195500	316325950	41650	41650	41650	41650	0
61	20231218	195400	316325950	41650	41650	41650	41650	0
62	20231218	195300	316325950	41650	41650	41650	41650	178
63	20231218	195200	316325950	41650	41650	41650	41650	0
64	20231218	195100	316325950	41650	41650	41650	41650	0
65	20231218	195000	316325950	41650	41650	41650	41650	0
66	20231218	194900	316325950	41650	41650	41650	41650	0
67	20231218	194800	316325950	41650	41650	41650	41650	0
68	20231218	194700	316325950	41650	41650	41650	41650	0
69	20231218	194600	316325950	41650	41650	41650	41650	0
70	20231218	194500	316325950	41650	41650	41650	41650	0
71	20231218	194400	316325950	41650	41650	41650	41650	0
72	20231218	194300	316325950	41650	41650	41650	41650	0
73	20231218	194200	316325950	41650	41650	41650	41650	0
74	20231218	194100	316325950	41650	41650	41650	41650	0
75	20231218	194000	316325950	41650	41650	41650	41650	0
76	20231218	193900	316325950	41650	41650	41650	41650	0
77	20231218	193800	316325950	41650	41650	41650	41650	0
78	20231218	193700	316325950	41650	41650	41650	41650	0
79	20231218	193600	316325950	41650	41650	41650	41650	0
80	20231218	193500	316325950	41650	41650	41650	41650	0
81	20231218	193400	316325950	41650	41650	41650	41650	0
82	20231218	193300	316325950	41650	41650	41650	41650	0
83	20231218	193200	316325950	41650	41650	41650	41650	0
84	20231218	193100	316325950	41650	41650	41650	41650	0
85	20231218	193000	316325950	41650	41650	41650	41650	0
86	20231218	192900	316325950	41650	41650	41650	41650	0
87	20231218	192800	316325950	41650	41650	41650	41650	0
88	20231218	192700	316325950	41650	41650	41650	41650	0
89	20231218	192600	316325950	41650	41650	41650	41650	0
90	20231218	192500	316325950	41650	41650	41650	41650	0
91	20231218	192400	316325950	41650	41650	41650	41650	0
92	20231218	192300	316325950	41650	41650	41650	41650	178
93	20231218	192200	316325950	41650	41650	41650	41650	0
94	20231218	192100	316325950	41650	41650	41650	41650	0
95	20231218	192000	316325950	41650	41650	41650	41650	0
96	20231218	191900	316325950	41650	41650	41650	41650	0
97	20231218	191800	316325950	41650	41650	41650	41650	0
98	20231218	191700	316325950	41650	41650	41650	41650	0
99	20231218	191600	316325950	41650	41650	41650	41650	0
100	20231218	191500	316325950	41650	41650	41650	41650	0
101	20231218	191400	316325950	41650	41650	41650	41650	0
102	20231218	191300	316325950	41650	41650	41650	41650	0
103	20231218	191200	316325950	41650	41650	41650	41650	0
104	20231218	191100	316325950	41650	41650	41650	41650	0
105	20231218	191000	316325950	41650	41650	41650	41650	0
106	20231218	190900	316325950	41650	41650	41650	41650	0
107	20231218	190800	316325950	41650	41650	41650	41650	0
108	20231218	190700	316325950	41650	41650	41650	41650	0
109	20231218	190600	316325950	41650	41650	41650	41650	0
110	20231218	190500	316325950	41650	41650	41650	41650	0
111	20231218	190400	316325950	41650	41650	41650	41650	0
112	20231218	190300	316325950	41650	41650	41650	41650	0
113	20231218	190200	316325950	41650	41650	41650	41650	0
114	20231218	190100	316325950	41650	41650	41650	41650	0
115	20231218	190000	316325950	41650	41650	41650	41650	0
116	20231218	185900	316325950	41650	41650	41650	41650	0
117	20231218	185800	316325950	41650	41650	41650	41650	0
118	20231218	185700	316325950	41650	41650	41650	41650	0
119	20231218	185600	316325950	41650	41650	41650	41650	0
120	20231218	185500	316325950	41650	41650	41650	41650	0
121	20231218	185400	316325950	41650	41650	41650	41650	0
122	20231218	185300	316325950	41650	41650	41650	41650	178
123	20231218	185200	316325950	41650	41650	41650	41650	0
124	20231218	185100	316325950	41650	41650	41650	41650	0
125	20231218	185000	316325950	41650	41650	41650	41650	0
126	20231218	184900	316325950	41650	41650	41650	41650	0
127	20231218	184800	316325950	41650	41650	41650	41650	0
128	20231218	184700	316325950	41650	41650	41650	41650	0
129	20231218	184600	316325950	41650	41650	41650	41650	0
130	20231218	184500	316325950	41650	41650	41650	41650	0
131	20231218	184400	316325950	41650	41650	41650	41650	0
132	20231218	184300	316325950	41650	41650	41650	41650	0
133	20231218	184200	316325950	41650	41650	41650	41650	0
134	20231218	184100	316325950	41650	41650	41650	41650	0
135	20231218	184000	316325950	41650	41650	41650	41650	0
136	20231218	183900	316325950	41650	41650	41650	41650	0
137	20231218	183800	316325950	41650	41650	41650	41650	0
138	20231218	183700	316325950	41650	41650	41650	41650	0
139	20231218	183600	316325950	41650	41650	41650	41650	0
140	20231218	183500	316325950	41650	41650	41650	41650	0
141	20231218	183400	316325950	41650	41650	41650	41650	0
142	20231218	183300	316325950	41650	41650	41650	41650	0
143	20231218	183200	316325950	41650	41650	41650	41650	0
144	20231218	183100	316325950	41650	41650	41650	41650	0
145	20231218	183000	316325950	41650	41650	41650	41650	0
146	20231218	182900	316325950	41650	41650	41650	41650	0
147	20231218	182800	316325950	41650	41650	41650	41650	0
148	20231218	182700	316325950	41650	41650	41650	41650	0
149	20231218	182600	316325950	41650	41650	41650	41650	0
150	20231218	182500	316325950	41650	41650	41650	41650	0
151	20231218	182400	316325950	41650	41650	41650	41650	0
152	20231218	182300	316325950	41650	41650	41650	41650	178
153	20231218	182200	316325950	41650	41650	41650	41650	0
154	20231218	182100	316325950	41650	41650	41650	41650	0
155	20231218	182000	316325950	41650	41650	41650	41650	0
156	20231218	181900	316325950	41650	41650	41650	41650	0
157	20231218	181800	316325950	41650	41650	41650	41650	0
158	20231218	181700	316325950	41650	41650	41650	41650	0
159	20231218	181600	316325950	41650	41650	41650	41650	0
160	20231218	181500	316325950	41650	41650	41650	41650	0
161	20231218	181400	316325950	41650	41650	41650	41650	0
162	20231218	181300	316325950	41650	41650	41650	41650	0
163	20231218	181200	316325950	41650	41650	41650	41650	0
164	20231218	181100	316325950	41650	41650	41650	41650	0
165	20231218	181000	316325950	41650	41650	41650	41650	0
166	20231218	180900	316325950	41650	41650	41650	41650	0
167	20231218	180800	316325950	41650	41650	41650	41650	0
168	20231218	180700	316325950	41650	41650	41650	41650	0
169	20231218	180600	316325950	41650	41650	41650	41650	0
170	20231218	180500	316325950	41650	41650	41650	41650	0
171	20231218	180400	316325950	41650	41650	41650	41650	0
172	20231218	180300	316325950	41650	41650	41650	41650	0
173	20231218	180200	316325950	41650	41650	41650	41650	0
174	20231218	180100	316325950	41650	41650	41650	41650	0
175	20231218	180000	316325950	41650	41650	41650	41650	0
176	20231218	175900	316325950	41650	41650	41650	41650	0
177	20231218	175800	316325950	41650	41650	41650	41650	0
178	20231218	175700	316325950	41650	41650	41650	41650	0
179	20231218	175600	316325950	41650	41650	41650	41650	0
180	20231218	175500	316325950	41650	41650	41650	41650	0
181	20231218	175400	316325950	41650	41650	41650	41650	0
182	20231218	175300	316325950	41650	41650	41650	41650	178
183	20231218	175200	316325950	41650	41650	41650	41650	0
184	20231218	175100	316325950	41650	41650	41650	41650	0
185	20231218	175000	316325950	41650	41650	41650	41650	0
186	20231218	174900	316325950	41650	41650	41650	41650	0
187	20231218	174800	316325950	41650	41650	41650	41650	0
188	20231218	174700	316325950	41650	41650	41650	41650	0
189	20231218	174600	316325950	41650	41650	41650	41650	0
190	20231218	174500	316325950	41650	41650	41650	41650	0
191	20231218	174400	316325950	41650	41650	41650	41650	0
192	20231218	174300	316325950	41650	41650	41650	41650	0
193	20231218	174200	316325950	41650	41650	41650	41650	0
194	20231218	174100	316325950	41650	41650	41650	41650	0
195	20231218	174000	316325950	41650	41650	41650	41650	0
196	20231218	173900	316325950	41650	41650	41650	41650	0
197	20231218	173800	316325950	41650	41650	41650	41650	0
198	20231218	173700	316325950	41650	41650	41650	41650	0
199	20231218	173600	316325950	41650	41650	41650	41650	0
200	20231218	173500	316325950	41650	41650	41650	41650	0
201	20231218	173400	316325950	41650	41650	41650	41650	0
202	20231218	173300	316325950	41650	41650	41650	41650	0
203	20231218	173200	316325950	41650	41650	41650	41650	0
204	20231218	173100	316325950	41650	41650	41650	41650	0
205	20231218	173000	316325950	41650	41650	41650	41650	0
206	20231218	172900	316325950	41650	41650	41650	41650	0
207	20231218	172800	316325950	41650	41650	41650	41650	0
208	20231218	172700	316325950	41650	41650	41650	41650	0
209	20231218	172600	316325950	41650	41650	41650	41650	0
210	20231218	172500	316325950	41650	41650	41650	41650	0
211	20231218	172400	316325950	41650	41650	41650	41650	0
212	20231218	172300	316325950	41650	41650	41650	41650	178
213	20231218	172200	316325950	41650	41650	41650	41650	0
214	20231218	172100	316325950	41650	41650	41650	41650	0
215	20231218	172000	316325950	41650	41650	41650	41650	0
216	20231218	171900	316325950	41650	41650	41650	41650	0
217	20231218	171800	316325950	41650	41650	41650	41650	0
218	20231218	171700	316325950	41650	41650	41650	41650	0
219	20231218	171600	316325950	41650	41650	41650	41650	0
220	20231218	171500	316325950	41650	41650	41650	41650	0
221	20231218	171400	316325950	41650	41650	41650	41650	0
222	20231218	171300	316325950	41650	41650	41650	41650	0
223	20231218	171200	316325950	41650	41650	41650	41650	0
224	20231218	171100	316325950	41650	41650	41650	41650	0
225	20231218	171000	316325950	41650	41650	41650	41650	0
226	20231218	170900	316325950	41650	41650	41650	41650	0
227	20231218	170800	316325950	41650	41650	41650	41650	0
228	20231218	170700	316325950	41650	41650	41650	41650	0
229	20231218	170600	316325950	41650	41650	41650	41650	0
230	20231218	170500	316325950	41650	41650	41650	41650	0
231	20231218	170400	316325950	41650	41650	41650	41650	0
232	20231218	170300	316325950	41650	41650	41650	41650	0
233	20231218	170200	316325950	41650	41650	41650	41650	0
234	20231218	170100	316325950	41650	41650	41650	41650	0
235	20231218	170000	316325950	41650	41650	41650	41650	0
236	20231218	165900	316325950	41650	41650	41650	41650	0
237	20231218	165800	316325950	41650	41650	41650	41650	0
238	20231218	165700	316325950	41650	41650	41650	41650	0
239	20231218	165600	316325950	41650	41650	41650	41650	0
240	20231218	165500	316325950	41650	41650	41650	41650	0
241	20231218	165400	316325950	41650	41650	41650	41650	0
242	20231218	165300	316325950	41650	41650	41650	41650	178
243	20231218	165200	316325950	41650	41650	41650	41650	0
244	20231218	165100	316325950	41650	41650	41650	41650	0
245	20231218	165000	316325950	41650	41650	41650	41650	0
246	20231218	164900	316325950	41650	41650	41650	41650	0
247	20231218	164800	316325950	41650	41650	41650	41650	0
248	20231218	164700	316325950	41650	41650	41650	41650	0
249	20231218	164600	316325950	41650	41650	41650	41650	0
250	20231218	164500	316325950	41650	41650	41650	41650	0
251	20231218	164400	316325950	41650	41650	41650	41650	0
252	20231218	164300	316325950	41650	41650	41650	41650	0
253	20231218	164200	316325950	41650	41650	41650	41650	0
254	20231218	164100	316325950	41650	41650	41650	41650	0
255	20231218	164000	316325950	41650	41650	41650	41650	0
256	20231218	163900	316325950	41650	41650	41650	41650	0
257	20231218	163800	316325950	41650	41650	41650	41650	0
258	20231218	163700	316325950	41650	41650	41650	41650	0
259	20231218	163600	316325950	41650	41650	41650	41650	0
260	20231218	163500	316325950	41650	41650	41650	41650	0
261	20231218	163400	316325950	41650	41650	41650	41650	0
262	20231218	163300	316325950	41650	41650	41650	41650	0
263	20231218	163200	316325950	41650	41650	41650	41650	0
264	20231218	163100	316325950	41650	41650	41650	41650	0
265	20231218	163000	316325950	41650	41650	41650	41650	0
266	20231218	162900	316325950	41650	41650	41650	41650	0
267	20231218	162800	316325950	41650	41650	41650	41650	0
268	20231218	162700	316325950	41650	41650	41650	41650	0
269	20231218	162600	316325950	41650	41650	41650	41650	0
270	20231218	162500	316325950	41650	41650	41650	41650	0
271	20231218	162400	316325950	41650	41650	41650	41650	0
272	20231218	162300	316325950	41650	41650	41650	41650	178
273	20231218	162200	316325950	41650	41650	41650	41650	0
274	20231218	162100	316325950	41650	41650	41650	41650	0
275	20231218	162000	316325950	41650	41650	41650	41650	0
276	20231218	161900	316325950	41650	41650	41650	41650	0
277	20231218	161800	316325950	41650	41650	41650	41650	0
278	20231218	161700	316325950	41650	41650	41650	41650	0
279	20231218	161600	316325950	41650	41650	41650	41650	0
280	20231218	161500	316325950	41650	41650	41650	41650	0
281	20231218	161400	316325950	41650	41650	41650	41650	0
282	20231218	161300	316325950	41650	41650	41650	41650	0
283	20231218	161200	316325950	41650	41650	41650	41650	0
284	20231218	161100	316325950	41650	41650	41650	41650	0
285	20231218	161000	316325950	41650	41650	41650	41650	0
286	20231218	160900	316325950	41650	41650	41650	41650	0
287	20231218	160800	316325950	41650	41650	41650	41650	0
288	20231218	160700	316325950	41650	41650	41650	41650	0
289	20231218	160600	316325950	41650	41650	41650	41650	0
290	20231218	160500	316325950	41650	41650	41650	41650	0
291	20231218	160400	316325950	41650	41650	41650	41650	0
292	20231218	160300	316325950	41650	41650	41650	41650	0
293	20231218	160200	316325950	41650	41650	41650	41650	0
294	20231218	160100	316325950	41650	41650	41650	41650	0
295	20231218	160000	316325950	41650	41650	41650	41650	0
296	20231218	155900	316325950	41650	41650	41650	41650	0
297	20231218	155800	316325950	41650	41650	41650	41650	0
298	20231218	155700	316325950	41650	41650	41650	41650	0
299	20231218	155600	316325950	41650	41650	41650	41650	0
300	20231218	155500	316325950	41650	41650	41650	41650	0
301	20231218	155400	316325950	41650	41650	41650	41650	0
302	20231218	155300	316325950	41650	41650	41650	41650	178
303	20231218	155200	316325950	41650	41650	41650	41650	0
304	20231218	155100	316325950	41650	41650	41650	41650	0
305	20231218	155000	316325950	41650	41650	41650	41650	0
306	20231218	154900	316325950	41650	41650	41650	41650	0
307	20231218	154800	316325950	41650	41650	41650	41650	0
308	20231218	154700	316325950	41650	41650	41650	41650	0
309	20231218	154600	316325950	41650	41650	41650	41650	0
310	20231218	154500	316325950	41650	41650	41650	41650	0
311	20231218	154400	316325950	41650	41650	41650	41650	0
312	20231218	154300	316325950	41650	41650	41650	41650	0
313	20231218	154200	316325950	41650	41650	41650	41650	0
314	20231218	154100	316325950	41650	41650	41650	41650	0
315	20231218	154000	316325950	41650	41650	41650	41650	0
316	20231218	153900	316325950	41650	41650	41650	41650	0
317	20231218	153800	316325950	41650	41650	41650	41650	0
318	20231218	153700	316325950	41650	41650	41650	41650	0
319	20231218	153600	316325950	41650	41650	41650	41650	0
320	20231218	153500	316325950	41650	41650	41650	41650	0
321	20231218	153400	316325950	41650	41650	41650	41650	0
322	20231218	153300	316325950	41650	41650	41650	41650	0
323	20231218	153200	316325950	41650	41650	41650	41650	0
324	20231218	153100	316325950	41650	41650	41650	41650	0
325	20231218	153000	316325950	41650	41650	41650	41650	178
326	20231218	152900	308912250	41650	41650	41650	41650	0
327	20231218	152800	308912250	41650	41650	41650	41650	0
328	20231218	152700	308912250	41650	41650	41650	41650	0
329	20231218	152600	308912250	41650	41650	41650	41650	0
330	20231218	152500	308912250	41650	41650	41650	41650	0
331	20231218	152400	308912250	41650	41650	41650	41650	0
332	20231218	152300	308912250	41650	41650	41650	41650	0
333	20231218	152200	308912250	41650	41650	41650	41650	0
334	20231218	152100	308912250	41650	41650	41650	41650	0
335	20231218	152000	308912250	41650	41650	41650	41650	0
336	20231218	151900	308912250	41650	41650	41700	41650	152
337	20231218	151800	302581350	41650	41700	41700	41650	23
338	20231218	151700	301622350	41700	41700	41750	41700	283
339	20231218	151600	289821200	41750	41700	41750	41700	19
340	20231218	151500	289028450	41750	41700	41750	41700	241
341	20231218	151400	278976950	41700	41700	41700	41700	3
342	20231218	151300	278851850	41700	41700	41700	41700	4
343	20231218	151200	278685050	41700	41700	41750	41700	14
344	20231218	151100	278101200	41750	41750	41750	41750	3
345	20231218	151000	277975950	41700	41700	41750	41700	398
346	20231218	150900	261379250	41700	41750	41750	41700	8
347	20231218	150800	261045400	41700	41700	41700	41700	5
348	20231218	150700	260836900	41750	41700	41750	41700	10
349	20231218	150600	260419800	41700	41700	41700	41700	13
350	20231218	150500	259877700	41700	41750	41750	41700	6
351	20231218	150400	259627450	41700	41700	41700	41700	0
352	20231218	150300	259627450	41700	41750	41750	41700	12
353	20231218	150200	259126700	41750	41750	41750	41750	5
354	20231218	150100	258917950	41750	41750	41750	41750	2
355	20231218	150000	258834450	41750	41700	41800	41700	14
356	20231218	145900	258250250	41800	41750	41800	41700	24
357	20231218	145800	257247850	41750	41750	41800	41750	10
358	20231218	145700	256830300	41750	41750	41750	41750	7
359	20231218	145600	256538050	41750	41750	41750	41750	215
360	20231218	145500	247561800	41750	41750	41750	41750	9
361	20231218	145400	247186050	41800	41750	41800	41750	7
362	20231218	145300	246893750	41750	41750	41750	41750	1
363	20231218	145200	246852000	41750	41750	41750	41750	21
364	20231218	145100	245975250	41750	41750	41750	41750	4
365	20231218	145000	245808250	41750	41750	41750	41750	50
366	20231218	144900	243720750	41800	41750	41800	41750	9
367	20231218	144800	243344950	41750	41750	41750	41750	19
368	20231218	144700	242551700	41750	41750	41750	41750	6
369	20231218	144600	242301200	41750	41750	41750	41750	1
370	20231218	144500	242259450	41750	41750	41750	41750	5
371	20231218	144400	242050700	41750	41750	41750	41750	6
372	20231218	144300	241800200	41750	41750	41750	41750	0
373	20231218	144200	241800200	41750	41800	41800	41750	57
374	20231218	144100	239417900	41800	41800	41800	41800	51
375	20231218	144000	237286100	41750	41750	41800	41750	15
376	20231218	143900	236659750	41750	41750	41750	41750	13
377	20231218	143800	236117000	41750	41750	41750	41750	16
378	20231218	143700	235449000	41750	41750	41750	41750	5
379	20231218	143600	235240250	41800	41750	41800	41750	13
380	20231218	143500	234697450	41750	41750	41750	41750	0
381	20231218	143400	234697450	41750	41750	41750	41750	55
382	20231218	143300	232401200	41800	41750	41800	41750	53
383	20231218	143200	230185950	41750	41800	41800	41750	55
384	20231218	143100	227887200	41800	41750	41800	41750	7
385	20231218	143000	227594800	41750	41750	41750	41750	2
386	20231218	142900	227511300	41750	41750	41750	41750	9
387	20231218	142800	227135550	41750	41750	41750	41750	0
388	20231218	142700	227135550	41750	41750	41800	41750	115
389	20231218	142600	222333800	41800	41750	41800	41750	8
390	20231218	142500	221999700	41800	41800	41850	41800	210
391	20231218	142400	213221650	41800	41800	41800	41800	19
392	20231218	142300	212427450	41800	41850	41850	41800	6
393	20231218	142200	212176400	41800	41850	41850	41800	7
394	20231218	142100	211883700	41800	41850	41850	41800	23
395	20231218	142000	210921600	41800	41800	41800	41800	6
396	20231218	141900	210670800	41800	41800	41800	41800	7
397	20231218	141800	210378200	41800	41800	41800	41800	0
398	20231218	141700	210378200	41800	41800	41800	41800	7
399	20231218	141600	210085600	41800	41800	41800	41800	5
400	20231218	141500	209876600	41800	41800	41800	41800	0
401	20231218	141400	209876600	41800	41850	41850	41800	12
402	20231218	141300	209374800	41800	41800	41850	41800	9
403	20231218	141200	208998450	41850	41850	41850	41850	1
404	20231218	141100	208956600	41800	41800	41800	41800	134
405	20231218	141000	203355400	41850	41850	41850	41850	1
406	20231218	140900	203313550	41800	41800	41800	41800	5
407	20231218	140800	203104550	41800	41800	41800	41800	5
408	20231218	140700	202895550	41800	41800	41800	41800	5
409	20231218	140600	202686550	41800	41800	41800	41800	21
410	20231218	140500	201808750	41800	41800	41800	41800	0
411	20231218	140400	201808750	41800	41850	41850	41800	345
412	20231218	140300	187387550	41850	41800	41850	41800	44
413	20231218	140200	185546350	41850	41800	41850	41800	8
414	20231218	140100	185211750	41800	41800	41800	41800	9
415	20231218	140000	184835550	41800	41800	41800	41800	0
416	20231218	135900	184835550	41800	41800	41800	41800	5
417	20231218	135800	184626550	41800	41800	41800	41800	5
418	20231218	135700	184417550	41850	41800	41850	41800	7
419	20231218	135600	184124700	41800	41800	41800	41800	8
420	20231218	135500	183790300	41850	41800	41850	41800	14
421	20231218	135400	183204700	41800	41800	41800	41800	2
422	20231218	135300	183121100	41800	41850	41850	41800	12
423	20231218	135200	182619250	41800	41800	41800	41800	1
424	20231218	135100	182577450	41800	41800	41850	41800	10
425	20231218	135000	182159400	41800	41800	41800	41800	6
426	20231218	134900	181908600	41850	41850	41850	41850	0
427	20231218	134800	181908600	41850	41800	41850	41800	8
428	20231218	134700	181574150	41800	41800	41800	41800	1
429	20231218	134600	181532350	41800	41850	41850	41800	31
430	20231218	134500	180236500	41800	41850	41850	41800	140
431	20231218	134400	174377900	41800	41800	41800	41800	3
432	20231218	134300	174252500	41800	41800	41800	41800	5
433	20231218	134200	174043500	41800	41800	41800	41800	1
434	20231218	134100	174001700	41800	41800	41850	41800	6
435	20231218	134000	173750850	41800	41800	41800	41800	6
436	20231218	133900	173500050	41800	41800	41800	41800	4
437	20231218	133800	173332850	41800	41850	41850	41800	30
438	20231218	133700	172077650	41850	41800	41850	41800	11
439	20231218	133600	171617600	41850	41800	41850	41800	3
440	20231218	133500	171492150	41800	41800	41800	41800	5
441	20231218	133400	171283150	41850	41850	41850	41800	457
442	20231218	133300	152168050	41850	41850	41850	41850	9
443	20231218	133200	151791400	41900	41850	41900	41850	7
444	20231218	133100	151498400	41850	41850	41850	41850	0
445	20231218	133000	151498400	41850	41850	41850	41850	7
446	20231218	132900	151205450	41900	41900	41900	41900	1
447	20231218	132800	151163550	41850	41850	41850	41850	8
448	20231218	132700	150828750	41900	41850	41900	41850	5
449	20231218	132600	150619450	41850	41850	41850	41850	3
450	20231218	132500	150493900	41850	41900	41900	41850	7
451	20231218	132400	150200900	41850	41850	41850	41850	0
452	20231218	132300	150200900	41850	41850	41850	41850	5
453	20231218	132200	149991650	41850	41850	41850	41850	8
454	20231218	132100	149656850	41950	41950	41950	41950	0
455	20231218	132000	149656850	41950	41900	41950	41900	24
456	20231218	131900	148650450	41950	41950	41950	41900	4
457	20231218	131800	148482750	41900	41900	41950	41900	11
458	20231218	131700	148021800	41900	41900	41900	41900	4
459	20231218	131600	147854200	41900	41900	41900	41900	2
460	20231218	131500	147770400	41900	41900	41900	41900	6
461	20231218	131400	147519000	41850	41850	41850	41850	4
462	20231218	131300	147351600	41950	41950	41950	41950	0
463	20231218	131200	147351600	41950	41850	41950	41850	7
464	20231218	131100	147058550	41850	41850	41850	41850	0
465	20231218	131000	147058550	41850	41950	41950	41850	20
466	20231218	130900	146221250	41950	41900	41950	41900	6
467	20231218	130800	145969800	41900	41900	41900	41900	1
468	20231218	130700	145927900	41900	41900	41900	41900	6
469	20231218	130600	145676500	41900	41900	41900	41900	4
470	20231218	130500	145508900	41900	41850	41900	41850	11
471	20231218	130400	145048050	41850	41850	41900	41850	37
472	20231218	130300	143499550	41850	41900	41900	41850	24
473	20231218	130200	142495050	41900	41900	41900	41900	5
474	20231218	130100	142285550	41900	41900	41900	41900	0
475	20231218	130000	142285550	41900	41950	41950	41900	9
476	20231218	125900	141908250	41900	41900	41900	41900	48
477	20231218	125800	139897050	41850	41850	41850	41850	0
478	20231218	125700	139897050	41850	41850	41850	41850	8
479	20231218	125600	139562250	41850	41850	41850	41850	7
480	20231218	125500	139269300	41900	41900	41900	41900	1
481	20231218	125400	139227400	41850	41850	41850	41850	5
482	20231218	125300	139018150	41850	41850	41850	41850	15
483	20231218	125200	138390400	41850	41900	41900	41850	6
484	20231218	125100	138139200	41900	41850	41900	41850	9
485	20231218	125000	137762500	41850	41850	41850	41850	4
486	20231218	124900	137595100	41850	41850	41850	41850	4
487	20231218	124800	137427700	41900	41850	41900	41850	3
488	20231218	124700	137302050	41850	41850	41850	41850	7
489	20231218	124600	137009100	41850	41900	41900	41850	7
490	20231218	124500	136716100	41850	41850	41850	41850	1
491	20231218	124400	136674250	41850	41900	41900	41850	6
492	20231218	124300	136423100	41850	41850	41850	41850	5
493	20231218	124200	136213850	41850	41950	41950	41850	8
494	20231218	124100	135878950	41850	41850	41850	41850	4
495	20231218	124000	135711550	41850	41850	41850	41850	1
496	20231218	123900	135669700	41850	41850	41850	41850	7
497	20231218	123800	135376750	41850	41850	41850	41850	16
498	20231218	123700	134707150	41850	41850	41850	41850	14
499	20231218	123600	134121250	41850	41850	41850	41850	9
500	20231218	123500	133744600	41850	41850	41850	41850	0
501	20231218	123400	133744600	41850	41850	41850	41850	6
502	20231218	123300	133493500	41950	41850	41950	41850	6
503	20231218	123200	133242300	41950	41950	41950	41950	1
504	20231218	123100	133200350	41850	41850	41850	41850	7
505	20231218	123000	132907400	41850	41850	41850	41850	0
506	20231218	122900	132907400	41850	41850	41850	41850	5
507	20231218	122800	132698150	41850	41850	41850	41850	9
508	20231218	122700	132321500	41850	41850	41850	41850	1
509	20231218	122600	132279650	41850	41850	41850	41850	6
510	20231218	122500	132028550	41850	41850	41850	41850	1
511	20231218	122400	131986700	41850	41950	41950	41850	5
512	20231218	122300	131777350	41850	41950	41950	41850	28
513	20231218	122200	130603350	41850	41850	41850	41850	1
514	20231218	122100	130561500	41850	41850	41850	41850	9
515	20231218	122000	130184850	41850	41850	41850	41850	0
516	20231218	121900	130184850	41850	41850	41950	41850	59
517	20231218	121800	127715200	41850	41850	41850	41850	7
518	20231218	121700	127422250	41850	41850	41850	41850	1
519	20231218	121600	127380400	41850	41900	41900	41850	23
520	20231218	121500	126416900	41850	41900	41900	41850	7
521	20231218	121400	126123900	41850	41850	41850	41850	5
522	20231218	121300	125914650	41850	41850	41850	41850	4
523	20231218	121200	125747250	41900	41900	41900	41900	3
524	20231218	121100	125621550	41900	41900	41900	41900	3
525	20231218	121000	125495850	41900	41900	41900	41900	5
526	20231218	120900	125286350	41850	41850	41850	41850	0
527	20231218	120800	125286350	41850	41850	41850	41850	7
528	20231218	120700	124993400	41900	41950	41950	41900	101
529	20231218	120600	120758950	41900	41900	41900	41900	5
530	20231218	120500	120549450	42000	41900	42000	41850	58
531	20231218	120400	118119500	41850	41850	41850	41850	100
532	20231218	120300	113934500	41850	41850	41850	41850	4
533	20231218	120200	113767100	41900	41900	41900	41900	263
534	20231218	120100	102747400	41900	41900	41900	41900	6
535	20231218	120000	102496000	41900	41900	41900	41900	5
536	20231218	115900	102286500	41900	41900	41900	41900	0
537	20231218	115800	102286500	41900	41900	41900	41900	7
538	20231218	115700	101993200	41950	41900	41950	41900	124
539	20231218	115600	96791750	41900	41950	41950	41900	18
540	20231218	115500	96037500	41900	41900	41900	41900	6
541	20231218	115400	95786100	41900	41900	41900	41900	1
542	20231218	115300	95744200	41900	41900	41900	41900	6
543	20231218	115200	95492800	41900	41900	41900	41900	8
544	20231218	115100	95157600	41900	41900	41900	41900	1
545	20231218	115000	95115700	41900	41900	41900	41900	6
546	20231218	114900	94864300	41950	41950	41950	41950	2
547	20231218	114800	94780400	41900	41900	41900	41900	4
548	20231218	114700	94612800	41950	41900	41950	41900	9
549	20231218	114600	94235500	41900	41900	41900	41900	16
550	20231218	114500	93565100	41900	41900	41900	41900	9
551	20231218	114400	93188000	41900	41900	41900	41900	0
552	20231218	114300	93188000	41900	41900	41900	41900	6
553	20231218	114200	92936600	41900	41900	41900	41900	7
554	20231218	114100	92643300	41900	41900	41900	41900	0
555	20231218	114000	92643300	41900	41900	41900	41900	6
556	20231218	113900	92391900	41900	41900	41900	41900	2
557	20231218	113800	92308100	41900	41900	41950	41900	13
558	20231218	113700	91763350	41900	41900	41900	41900	8
559	20231218	113600	91428150	41900	41900	41900	41900	1
560	20231218	113500	91386250	41900	41950	41950	41900	7
561	20231218	113400	91092850	41950	41900	41950	41900	22
562	20231218	113300	90170250	41900	41900	41900	41900	1
563	20231218	113200	90128350	41900	41900	41900	41900	5
564	20231218	113100	89918850	41900	41900	41900	41900	1
565	20231218	113000	89876950	41900	41900	41950	41900	6
566	20231218	112900	89625500	41950	41900	41950	41900	8
567	20231218	112800	89290200	41950	41950	41950	41950	16
568	20231218	112700	88619000	41900	41900	41900	41900	4
569	20231218	112600	88451400	41900	41900	41900	41900	17
570	20231218	112500	87739100	41900	41900	41900	41900	6
571	20231218	112400	87487700	41900	41900	41900	41900	7
572	20231218	112300	87194400	41950	41900	41950	41900	13
573	20231218	112200	86649250	41900	41900	41900	41900	5
574	20231218	112100	86439750	41900	41900	41900	41900	0
575	20231218	112000	86439750	41900	41900	41950	41900	8
576	20231218	111900	86104500	41900	41900	41900	41900	6
577	20231218	111800	85853100	41900	41900	41900	41900	0
578	20231218	111700	85853100	41900	41900	41900	41900	11
579	20231218	111600	85392200	41900	41900	41900	41900	5
580	20231218	111500	85182700	41900	41900	41900	41900	0
581	20231218	111400	85182700	41900	41900	41900	41900	5
582	20231218	111300	84973200	41950	41950	41950	41950	1
583	20231218	111200	84931250	41900	42000	42000	41900	28
584	20231218	111100	83756450	42000	41950	42000	41950	540
585	20231218	111000	61103400	41950	41950	41950	41950	1
586	20231218	110900	61061450	41950	41950	41950	41950	5
587	20231218	110800	60851700	42000	42000	42000	42000	21
588	20231218	110700	59969700	41950	41950	41950	41950	6
589	20231218	110600	59718000	41950	41950	41950	41950	5
590	20231218	110500	59508250	42000	42000	42000	42000	29
591	20231218	110400	58290250	42000	42000	42000	42000	33
592	20231218	110300	56904250	42000	42050	42050	42000	31
593	20231218	110200	55601600	42050	42050	42050	42000	92
594	20231218	110100	51733200	42050	42000	42050	42000	8
595	20231218	110000	51397150	42000	42050	42050	42000	77
596	20231218	105900	48163100	42000	42000	42000	42000	4
597	20231218	105800	47995100	42000	42000	42000	42000	5
598	20231218	105700	47785100	42000	42000	42000	42000	0
599	20231218	105600	47785100	42000	42000	42000	42000	5
600	20231218	105500	47575100	42000	42000	42000	42000	8
601	20231218	105400	47239100	42000	42000	42000	42000	5
602	20231218	105300	47029100	42050	42000	42050	42000	6
603	20231218	105200	46777050	42050	42050	42050	42050	2
604	20231218	105100	46692950	42000	42000	42000	42000	16
605	20231218	105000	46020950	42000	42000	42000	42000	0
606	20231218	104900	46020950	42000	41950	42000	41950	9
607	20231218	104800	45643150	41950	41950	42000	41950	11
608	20231218	104700	45181600	42000	42000	42000	42000	0
609	20231218	104600	45181600	42000	41950	42000	41950	16
610	20231218	104500	44509850	42000	42000	42000	42000	46
611	20231218	104400	42577850	42000	42050	42050	42000	7
612	20231218	104300	42283750	42000	42000	42000	42000	5
613	20231218	104200	42073750	42000	42000	42000	42000	0
614	20231218	104100	42073750	42000	42050	42050	42000	7
615	20231218	104000	41779600	42050	42050	42050	42050	2
616	20231218	103900	41695500	42000	42000	42000	42000	6
617	20231218	103800	41443500	42000	42000	42000	42000	4
618	20231218	103700	41275500	42000	42000	42000	42000	11
619	20231218	103600	40813500	42000	42000	42000	42000	6
620	20231218	103500	40561500	42050	42050	42050	42000	7
621	20231218	103400	40267350	42050	42050	42050	42050	1
622	20231218	103300	40225300	42000	42000	42000	42000	15
623	20231218	103200	39595300	41950	41950	41950	41950	0
624	20231218	103100	39595300	41950	41950	41950	41950	5
625	20231218	103000	39385550	42000	41950	42000	41950	6
626	20231218	102900	39133800	41950	41950	41950	41950	0
627	20231218	102800	39133800	41950	41950	42050	41950	9
628	20231218	102700	38756150	41950	41950	41950	41950	0
629	20231218	102600	38756150	41950	41950	41950	41950	5
630	20231218	102500	38546400	41950	41950	41950	41950	5
631	20231218	102400	38336650	42000	42000	42000	42000	0
632	20231218	102300	38336650	42000	41950	42000	41950	8
633	20231218	102200	38000900	41950	41950	41950	41950	3
634	20231218	102100	37875050	41950	41950	41950	41950	5
635	20231218	102000	37665300	41950	41950	41950	41950	36
636	20231218	101900	36155100	41950	41950	41950	41950	0
637	20231218	101800	36155100	41950	42000	42000	41950	10
638	20231218	101700	35735350	41950	41950	41950	41950	7
639	20231218	101600	35441700	42050	42050	42050	42050	1
640	20231218	101500	35399650	41950	41950	41950	41950	8
641	20231218	101400	35064050	41950	41950	41950	41950	0
642	20231218	101300	35064050	41950	41950	41950	41950	4
643	20231218	101200	34896250	41950	41950	42000	41950	21
644	20231218	101100	34015250	42000	42000	42000	42000	0
645	20231218	101000	34015250	42000	41950	42000	41950	37
646	20231218	100900	32461600	42000	42000	42000	42000	20
647	20231218	100800	31621600	41950	42000	42000	41950	9
648	20231218	100700	31244000	41950	41950	41950	41950	5
649	20231218	100600	31034250	41950	41950	41950	41950	0
650	20231218	100500	31034250	41950	41950	41950	41950	5
651	20231218	100400	30824500	41950	41950	41950	41950	0
652	20231218	100300	30824500	41950	41950	41950	41950	5
653	20231218	100200	30614750	41950	41950	41950	41950	5
654	20231218	100100	30405000	41950	41950	41950	41950	0
655	20231218	100000	30405000	41950	42050	42050	41950	6
656	20231218	095900	30153200	41950	41950	41950	41950	5
657	20231218	095800	29943450	41950	41950	41950	41950	0
658	20231218	095700	29943450	41950	41950	41950	41950	7
659	20231218	095600	29649800	42000	42000	42000	42000	2
660	20231218	095500	29565800	41950	41950	41950	41950	5
661	20231218	095400	29356050	41950	41950	41950	41950	5
662	20231218	095300	29146300	42000	42000	42000	42000	0
663	20231218	095200	29146300	42000	42050	42050	42000	50
664	20231218	095100	27046050	42050	42050	42050	42050	1
665	20231218	095000	27004000	42150	42050	42150	42050	7
666	20231218	094900	26709550	42150	42150	42150	42150	0
667	20231218	094800	26709550	42150	42150	42150	42150	1
668	20231218	094700	26667400	42150	42150	42150	42150	2
669	20231218	094600	26583100	42150	42150	42150	42150	10
670	20231218	094500	26161600	42150	42150	42150	42150	0
671	20231218	094400	26161600	42150	42150	42150	42150	0
672	20231218	094300	26161600	42150	42150	42150	42150	2
673	20231218	094200	26077300	42000	42000	42000	42000	0
674	20231218	094100	26077300	42000	42000	42000	42000	52
675	20231218	094000	23893300	42000	42000	42000	42000	7
676	20231218	093900	23599300	42000	42000	42000	42000	21
677	20231218	093800	22717300	42000	42000	42000	42000	0
678	20231218	093700	22717300	42000	42000	42000	42000	1
679	20231218	093600	22675300	42000	42000	42000	42000	0
680	20231218	093500	22675300	42000	42000	42000	42000	1
681	20231218	093400	22633300	42000	42000	42000	42000	0
682	20231218	093300	22633300	42000	42000	42000	41950	53
683	20231218	093200	20407900	42000	42000	42000	42000	1
684	20231218	093100	20365900	42000	42000	42000	42000	0
685	20231218	093000	20365900	42000	42000	42000	42000	0
686	20231218	092900	20365900	42000	42000	42000	42000	40
687	20231218	092800	18685900	42000	42000	42000	42000	0
688	20231218	092700	18685900	42000	42000	42000	42000	1
689	20231218	092600	18643900	42000	42000	42000	42000	1
690	20231218	092500	18601900	42000	42000	42000	42000	21
691	20231218	092400	17719900	42000	42000	42000	42000	1
692	20231218	092300	17677900	42000	42000	42000	42000	15
693	20231218	092200	17047900	42000	42000	42000	42000	0
694	20231218	092100	17047900	42000	42000	42000	42000	11
695	20231218	092000	16585900	42000	42000	42000	42000	22
696	20231218	091900	15661900	42000	42000	42000	42000	5
697	20231218	091800	15451900	42000	42000	42000	42000	11
698	20231218	091700	14989900	42000	42000	42000	42000	0
699	20231218	091600	14989900	42000	42000	42000	42000	0
700	20231218	091500	14989900	42000	42000	42000	42000	0
701	20231218	091400	14989900	42000	42000	42000	42000	3
702	20231218	091300	14863900	42000	42000	42000	42000	24
703	20231218	091200	13855900	42000	42000	42000	42000	0
704	20231218	091100	13855900	42000	42000	42000	42000	7
705	20231218	091000	13561900	42000	42000	42000	42000	1
706	20231218	090900	13519900	42000	42000	42000	42000	2
707	20231218	090800	13435900	42000	42000	42000	42000	4
708	20231218	090700	13267900	42000	42000	42000	42000	0
709	20231218	090600	13267900	42000	42000	42000	42000	20
710	20231218	090500	12427900	42000	42000	42000	42000	0
711	20231218	090400	12427900	42000	42000	42000	42000	6
712	20231218	090300	12175900	42000	41950	42200	41950	13
713	20231218	090200	11629800	41900	41900	41900	41900	0
714	20231218	090100	11629800	41900	41900	41900	41900	0
715	20231218	090000	11629800	41900	41900	42300	41900	277