KissMeData/014820/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	190100	484521950	42550	42550	42550	42550	394
3	20241218	190000	484521950	42550	42550	42550	42550	0
4	20241218	185900	484521950	42550	42550	42550	42550	0
5	20241218	185800	484521950	42550	42550	42550	42550	0
6	20241218	185700	484521950	42550	42550	42550	42550	0
7	20241218	185600	484521950	42550	42550	42550	42550	0
8	20241218	185500	484521950	42550	42550	42550	42550	0
9	20241218	185400	484521950	42550	42550	42550	42550	0
10	20241218	185300	484521950	42550	42550	42550	42550	0
11	20241218	185200	484521950	42550	42550	42550	42550	0
12	20241218	185100	484521950	42550	42550	42550	42550	0
13	20241218	185000	484521950	42550	42550	42550	42550	0
14	20241218	184900	484521950	42550	42550	42550	42550	0
15	20241218	184800	484521950	42550	42550	42550	42550	0
16	20241218	184700	484521950	42550	42550	42550	42550	0
17	20241218	184600	484521950	42550	42550	42550	42550	0
18	20241218	184500	484521950	42550	42550	42550	42550	0
19	20241218	184400	484521950	42550	42550	42550	42550	0
20	20241218	184300	484521950	42550	42550	42550	42550	0
21	20241218	184200	484521950	42550	42550	42550	42550	0
22	20241218	184100	484521950	42550	42550	42550	42550	0
23	20241218	184000	484521950	42550	42550	42550	42550	0
24	20241218	183900	484521950	42550	42550	42550	42550	0
25	20241218	183800	484521950	42550	42550	42550	42550	0
26	20241218	183700	484521950	42550	42550	42550	42550	0
27	20241218	183600	484521950	42550	42550	42550	42550	0
28	20241218	183500	484521950	42550	42550	42550	42550	0
29	20241218	183400	484521950	42550	42550	42550	42550	0
30	20241218	183300	484521950	42550	42550	42550	42550	0
31	20241218	183200	484521950	42550	42550	42550	42550	0
32	20241218	183100	484521950	42550	42550	42550	42550	394
33	20241218	183000	484521950	42550	42550	42550	42550	0
34	20241218	182900	484521950	42550	42550	42550	42550	0
35	20241218	182800	484521950	42550	42550	42550	42550	0
36	20241218	182700	484521950	42550	42550	42550	42550	0
37	20241218	182600	484521950	42550	42550	42550	42550	0
38	20241218	182500	484521950	42550	42550	42550	42550	0
39	20241218	182400	484521950	42550	42550	42550	42550	0
40	20241218	182300	484521950	42550	42550	42550	42550	0
41	20241218	182200	484521950	42550	42550	42550	42550	0
42	20241218	182100	484521950	42550	42550	42550	42550	0
43	20241218	182000	484521950	42550	42550	42550	42550	0
44	20241218	181900	484521950	42550	42550	42550	42550	0
45	20241218	181800	484521950	42550	42550	42550	42550	0
46	20241218	181700	484521950	42550	42550	42550	42550	0
47	20241218	181600	484521950	42550	42550	42550	42550	0
48	20241218	181500	484521950	42550	42550	42550	42550	0
49	20241218	181400	484521950	42550	42550	42550	42550	0
50	20241218	181300	484521950	42550	42550	42550	42550	0
51	20241218	181200	484521950	42550	42550	42550	42550	0
52	20241218	181100	484521950	42550	42550	42550	42550	0
53	20241218	181000	484521950	42550	42550	42550	42550	0
54	20241218	180900	484521950	42550	42550	42550	42550	0
55	20241218	180800	484521950	42550	42550	42550	42550	0
56	20241218	180700	484521950	42550	42550	42550	42550	0
57	20241218	180600	484521950	42550	42550	42550	42550	0
58	20241218	180500	484521950	42550	42550	42550	42550	0
59	20241218	180400	484521950	42550	42550	42550	42550	0
60	20241218	180300	484521950	42550	42550	42550	42550	0
61	20241218	180200	484521950	42550	42550	42550	42550	0
62	20241218	180100	484521950	42550	42550	42550	42550	394
63	20241218	180000	484521950	42550	42550	42550	42550	0
64	20241218	175900	484521950	42550	42550	42550	42550	0
65	20241218	175800	484521950	42550	42550	42550	42550	0
66	20241218	175700	484521950	42550	42550	42550	42550	0
67	20241218	175600	484521950	42550	42550	42550	42550	0
68	20241218	175500	484521950	42550	42550	42550	42550	0
69	20241218	175400	484521950	42550	42550	42550	42550	0
70	20241218	175300	484521950	42550	42550	42550	42550	0
71	20241218	175200	484521950	42550	42550	42550	42550	0
72	20241218	175100	484521950	42550	42550	42550	42550	0
73	20241218	175000	484521950	42550	42550	42550	42550	0
74	20241218	174900	484521950	42550	42550	42550	42550	0
75	20241218	174800	484521950	42550	42550	42550	42550	0
76	20241218	174700	484521950	42550	42550	42550	42550	0
77	20241218	174600	484521950	42550	42550	42550	42550	0
78	20241218	174500	484521950	42550	42550	42550	42550	0
79	20241218	174400	484521950	42550	42550	42550	42550	0
80	20241218	174300	484521950	42550	42550	42550	42550	0
81	20241218	174200	484521950	42550	42550	42550	42550	0
82	20241218	174100	484521950	42550	42550	42550	42550	0
83	20241218	174000	484521950	42550	42550	42550	42550	0
84	20241218	173900	484521950	42550	42550	42550	42550	0
85	20241218	173800	484521950	42550	42550	42550	42550	0
86	20241218	173700	484521950	42550	42550	42550	42550	0
87	20241218	173600	484521950	42550	42550	42550	42550	0
88	20241218	173500	484521950	42550	42550	42550	42550	0
89	20241218	173400	484521950	42550	42550	42550	42550	0
90	20241218	173300	484521950	42550	42550	42550	42550	0
91	20241218	173200	484521950	42550	42550	42550	42550	0
92	20241218	173100	484521950	42550	42550	42550	42550	394
93	20241218	173000	484521950	42550	42550	42550	42550	0
94	20241218	172900	484521950	42550	42550	42550	42550	0
95	20241218	172800	484521950	42550	42550	42550	42550	0
96	20241218	172700	484521950	42550	42550	42550	42550	0
97	20241218	172600	484521950	42550	42550	42550	42550	0
98	20241218	172500	484521950	42550	42550	42550	42550	0
99	20241218	172400	484521950	42550	42550	42550	42550	0
100	20241218	172300	484521950	42550	42550	42550	42550	0
101	20241218	172200	484521950	42550	42550	42550	42550	0
102	20241218	172100	484521950	42550	42550	42550	42550	0
103	20241218	172000	484521950	42550	42550	42550	42550	0
104	20241218	171900	484521950	42550	42550	42550	42550	0
105	20241218	171800	484521950	42550	42550	42550	42550	0
106	20241218	171700	484521950	42550	42550	42550	42550	0
107	20241218	171600	484521950	42550	42550	42550	42550	0
108	20241218	171500	484521950	42550	42550	42550	42550	0
109	20241218	171400	484521950	42550	42550	42550	42550	0
110	20241218	171300	484521950	42550	42550	42550	42550	0
111	20241218	171200	484521950	42550	42550	42550	42550	0
112	20241218	171100	484521950	42550	42550	42550	42550	0
113	20241218	171000	484521950	42550	42550	42550	42550	0
114	20241218	170900	484521950	42550	42550	42550	42550	0
115	20241218	170800	484521950	42550	42550	42550	42550	0
116	20241218	170700	484521950	42550	42550	42550	42550	0
117	20241218	170600	484521950	42550	42550	42550	42550	0
118	20241218	170500	484521950	42550	42550	42550	42550	0
119	20241218	170400	484521950	42550	42550	42550	42550	0
120	20241218	170300	484521950	42550	42550	42550	42550	0
121	20241218	170200	484521950	42550	42550	42550	42550	0
122	20241218	170100	484521950	42550	42550	42550	42550	394
123	20241218	170000	484521950	42550	42550	42550	42550	0
124	20241218	165900	484521950	42550	42550	42550	42550	0
125	20241218	165800	484521950	42550	42550	42550	42550	0
126	20241218	165700	484521950	42550	42550	42550	42550	0
127	20241218	165600	484521950	42550	42550	42550	42550	0
128	20241218	165500	484521950	42550	42550	42550	42550	0
129	20241218	165400	484521950	42550	42550	42550	42550	0
130	20241218	165300	484521950	42550	42550	42550	42550	0
131	20241218	165200	484521950	42550	42550	42550	42550	0
132	20241218	165100	484521950	42550	42550	42550	42550	0
133	20241218	165000	484521950	42550	42550	42550	42550	0
134	20241218	164900	484521950	42550	42550	42550	42550	0
135	20241218	164800	484521950	42550	42550	42550	42550	0
136	20241218	164700	484521950	42550	42550	42550	42550	0
137	20241218	164600	484521950	42550	42550	42550	42550	0
138	20241218	164500	484521950	42550	42550	42550	42550	0
139	20241218	164400	484521950	42550	42550	42550	42550	0
140	20241218	164300	484521950	42550	42550	42550	42550	0
141	20241218	164200	484521950	42550	42550	42550	42550	0
142	20241218	164100	484521950	42550	42550	42550	42550	0
143	20241218	164000	484521950	42550	42550	42550	42550	0
144	20241218	163900	484521950	42550	42550	42550	42550	0
145	20241218	163800	484521950	42550	42550	42550	42550	0
146	20241218	163700	484521950	42550	42550	42550	42550	0
147	20241218	163600	484521950	42550	42550	42550	42550	0
148	20241218	163500	484521950	42550	42550	42550	42550	0
149	20241218	163400	484521950	42550	42550	42550	42550	0
150	20241218	163300	484521950	42550	42550	42550	42550	0
151	20241218	163200	484521950	42550	42550	42550	42550	0
152	20241218	163100	484521950	42550	42550	42550	42550	394
153	20241218	163000	484521950	42550	42550	42550	42550	0
154	20241218	162900	484521950	42550	42550	42550	42550	0
155	20241218	162800	484521950	42550	42550	42550	42550	0
156	20241218	162700	484521950	42550	42550	42550	42550	0
157	20241218	162600	484521950	42550	42550	42550	42550	0
158	20241218	162500	484521950	42550	42550	42550	42550	0
159	20241218	162400	484521950	42550	42550	42550	42550	0
160	20241218	162300	484521950	42550	42550	42550	42550	0
161	20241218	162200	484521950	42550	42550	42550	42550	0
162	20241218	162100	484521950	42550	42550	42550	42550	0
163	20241218	162000	484521950	42550	42550	42550	42550	0
164	20241218	161900	484521950	42550	42550	42550	42550	0
165	20241218	161800	484521950	42550	42550	42550	42550	0
166	20241218	161700	484521950	42550	42550	42550	42550	0
167	20241218	161600	484521950	42550	42550	42550	42550	0
168	20241218	161500	484521950	42550	42550	42550	42550	0
169	20241218	161400	484521950	42550	42550	42550	42550	0
170	20241218	161300	484521950	42550	42550	42550	42550	0
171	20241218	161200	484521950	42550	42550	42550	42550	0
172	20241218	161100	484521950	42550	42550	42550	42550	0
173	20241218	161000	484521950	42550	42550	42550	42550	0
174	20241218	160900	484521950	42550	42550	42550	42550	0
175	20241218	160800	484521950	42550	42550	42550	42550	0
176	20241218	160700	484521950	42550	42550	42550	42550	0
177	20241218	160600	484521950	42550	42550	42550	42550	0
178	20241218	160500	484521950	42550	42550	42550	42550	0
179	20241218	160400	484521950	42550	42550	42550	42550	0
180	20241218	160300	484521950	42550	42550	42550	42550	0
181	20241218	160200	484521950	42550	42550	42550	42550	0
182	20241218	160100	484521950	42550	42550	42550	42550	394
183	20241218	160000	484521950	42550	42550	42550	42550	0
184	20241218	155900	484521950	42550	42550	42550	42550	0
185	20241218	155800	484521950	42550	42550	42550	42550	0
186	20241218	155700	484521950	42550	42550	42550	42550	0
187	20241218	155600	484521950	42550	42550	42550	42550	0
188	20241218	155500	484521950	42550	42550	42550	42550	0
189	20241218	155400	484521950	42550	42550	42550	42550	0
190	20241218	155300	484521950	42550	42550	42550	42550	0
191	20241218	155200	484521950	42550	42550	42550	42550	0
192	20241218	155100	484521950	42550	42550	42550	42550	0
193	20241218	155000	484521950	42550	42550	42550	42550	0
194	20241218	154900	484521950	42550	42550	42550	42550	0
195	20241218	154800	484521950	42550	42550	42550	42550	0
196	20241218	154700	484521950	42550	42550	42550	42550	0
197	20241218	154600	484521950	42550	42550	42550	42550	0
198	20241218	154500	484521950	42550	42550	42550	42550	0
199	20241218	154400	484521950	42550	42550	42550	42550	0
200	20241218	154300	484521950	42550	42550	42550	42550	0
201	20241218	154200	484521950	42550	42550	42550	42550	0
202	20241218	154100	484521950	42550	42550	42550	42550	0
203	20241218	154000	484521950	42550	42550	42550	42550	0
204	20241218	153900	484521950	42550	42550	42550	42550	0
205	20241218	153800	484521950	42550	42550	42550	42550	0
206	20241218	153700	484521950	42550	42550	42550	42550	0
207	20241218	153600	484521950	42550	42550	42550	42550	0
208	20241218	153500	484521950	42550	42550	42550	42550	0
209	20241218	153400	484521950	42550	42550	42550	42550	0
210	20241218	153300	484521950	42550	42550	42550	42550	0
211	20241218	153200	484521950	42550	42550	42550	42550	0
212	20241218	153100	484521950	42550	42550	42550	42550	394
213	20241218	153000	484521950	42550	42550	42550	42550	394
214	20241218	152900	467757250	42350	42350	42350	42350	0
215	20241218	152800	467757250	42350	42350	42350	42350	0
216	20241218	152700	467757250	42350	42350	42350	42350	0
217	20241218	152600	467757250	42350	42350	42350	42350	0
218	20241218	152500	467757250	42350	42350	42350	42350	0
219	20241218	152400	467757250	42350	42350	42350	42350	0
220	20241218	152300	467757250	42350	42350	42350	42350	0
221	20241218	152200	467757250	42350	42350	42350	42350	0
222	20241218	152100	467757250	42350	42350	42350	42350	0
223	20241218	152000	467757250	42350	42350	42350	42350	0
224	20241218	151900	467757250	42350	42300	42350	42300	110
225	20241218	151800	463098850	42300	42300	42300	42300	10
226	20241218	151700	462675850	42300	42300	42300	42300	19
227	20241218	151600	461872150	42350	42350	42350	42350	1
228	20241218	151500	461829800	42350	42350	42350	42300	43
229	20241218	151400	460010550	42250	42350	42350	42250	3
230	20241218	151300	459883700	42300	42300	42350	42300	26
231	20241218	151200	458783500	42300	42400	42400	42300	19
232	20241218	151100	457978900	42400	42400	42400	42300	10
233	20241218	151000	457555300	42300	42400	42400	42300	24
234	20241218	150900	456540000	42300	42250	42400	42250	52
235	20241218	150800	454341350	42250	42300	42300	42250	25
236	20241218	150700	453285000	42300	42300	42300	42300	6
237	20241218	150600	453031200	42400	42250	42400	42250	49
238	20241218	150500	450960000	42250	42300	42350	42250	53
239	20241218	150400	448720350	42250	42350	42350	42250	51
240	20241218	150300	446563250	42300	42350	42350	42300	7
241	20241218	150200	446267100	42350	42300	42350	42300	24
242	20241218	150100	445251850	42350	42300	42350	42300	46
243	20241218	150000	443305400	42300	42300	42350	42250	24
244	20241218	145900	442290100	42300	42250	42300	42250	7
245	20241218	145800	441994300	42350	42250	42350	42250	16
246	20241218	145700	441318200	42250	42350	42350	42250	19
247	20241218	145600	440515250	42250	42300	42300	42250	22
248	20241218	145500	439584900	42300	42300	42300	42300	11
249	20241218	145400	439119600	42350	42350	42350	42350	2
250	20241218	145300	439034900	42350	42300	42400	42250	80
251	20241218	145200	435651650	42300	42400	42400	42300	36
252	20241218	145100	434128750	42300	42400	42400	42300	25
253	20241218	145000	433071150	42400	42250	42400	42250	97
254	20241218	144900	428963750	42400	42400	42400	42300	406
255	20241218	144800	411782400	42400	42450	42450	42400	3
256	20241218	144700	411655150	42350	42350	42350	42350	19
257	20241218	144600	410850500	42450	42400	42450	42350	51
258	20241218	144500	408688550	42450	42450	42450	42450	1
259	20241218	144400	408646100	42400	42400	42450	42400	22
260	20241218	144300	407713200	42400	42400	42400	42400	1
261	20241218	144200	407670800	42450	42400	42450	42400	19
262	20241218	144100	406865100	42450	42450	42450	42450	1
263	20241218	144000	406822650	42400	42450	42450	42400	18
264	20241218	143900	406059400	42400	42450	42450	42400	3
265	20241218	143800	405932150	42450	42400	42450	42400	18
266	20241218	143700	405168900	42400	42450	42450	42400	4
267	20241218	143600	404999150	42400	42450	42450	42400	13
268	20241218	143500	404447450	42500	42500	42500	42500	8
269	20241218	143400	404107450	42550	42500	42550	42500	21
270	20241218	143300	403214900	42400	42450	42500	42400	44
271	20241218	143200	401347850	42450	42450	42450	42400	7
272	20241218	143100	401050950	42450	42500	42500	42450	32
273	20241218	143000	399692000	42500	42400	42500	42400	138
274	20241218	142900	393833500	42450	42400	42450	42400	53
275	20241218	142800	391585950	42400	42450	42450	42400	3
276	20241218	142700	391458700	42400	42400	42400	42400	16
277	20241218	142600	390780300	42450	42450	42450	42400	4
278	20241218	142500	390610600	42450	42400	42450	42400	17
279	20241218	142400	389889750	42400	42450	42450	42400	4
280	20241218	142300	389720050	42450	42400	42450	42400	46
281	20241218	142200	387768550	42450	42450	42450	42450	1
282	20241218	142100	387726100	42400	42450	42450	42400	7
283	20241218	142000	387429000	42400	42450	42450	42400	19
284	20241218	141900	386623300	42400	42400	42400	42400	3
285	20241218	141800	386496100	42450	42450	42450	42400	18
286	20241218	141700	385732800	42400	42450	42450	42400	5
287	20241218	141600	385520750	42400	42450	42450	42400	23
288	20241218	141500	384545450	42300	42300	42300	42300	7
289	20241218	141400	384249350	42350	42350	42350	42300	19
290	20241218	141300	383445500	42300	42350	42350	42300	6
291	20241218	141200	383191600	42350	42300	42350	42300	35
292	20241218	141100	381711000	42300	42300	42300	42300	4
293	20241218	141000	381541800	42350	42350	42350	42350	9
294	20241218	140900	381160650	42350	42350	42400	42350	11
295	20241218	140800	380694750	42350	42350	42350	42300	7
296	20241218	140700	380398500	42300	42400	42400	42300	55
297	20241218	140600	378070000	42400	42400	42450	42400	33
298	20241218	140500	376670750	42400	42450	42450	42400	21
299	20241218	140400	375780300	42400	42400	42450	42400	5
300	20241218	140300	375568250	42450	42400	42450	42400	13
301	20241218	140200	375016600	42500	42500	42500	42500	22
302	20241218	140100	374081600	42400	42450	42500	42400	22
303	20241218	140000	373147850	42450	42500	42500	42450	4
304	20241218	135900	372978000	42450	42500	42500	42450	7
305	20241218	135800	372680700	42550	42500	42550	42500	37
306	20241218	135700	371108150	42500	42500	42550	42500	7
307	20241218	135600	370810550	42500	42550	42550	42500	123
308	20241218	135500	365583000	42550	42450	42550	42450	117
309	20241218	135400	360610600	42550	42450	42550	42450	17
310	20241218	135300	359888850	42450	42550	42550	42450	58
311	20241218	135200	357421450	42550	42600	42600	42550	24
312	20241218	135100	356400100	42550	42600	42600	42550	30
313	20241218	135000	355123500	42600	42550	42600	42550	17
314	20241218	134900	354400100	42500	42500	42600	42500	59
315	20241218	134800	351892500	42450	42500	42500	42450	22
316	20241218	134700	350958500	42450	42450	42450	42450	4
317	20241218	134600	350788700	42500	42450	42500	42450	18
318	20241218	134500	350024550	42450	42500	42500	42450	4
319	20241218	134400	349854700	42500	42500	42500	42450	13
320	20241218	134300	349302400	42400	42400	42500	42400	22
321	20241218	134200	348369400	42450	42450	42450	42450	3
322	20241218	134100	348242050	42400	42550	42550	42400	18
323	20241218	134000	347478050	42550	42450	42550	42400	16
324	20241218	133900	346798100	42400	42400	42450	42400	22
325	20241218	133800	345865200	42450	42400	42450	42400	4
326	20241218	133700	345695500	42400	42550	42550	42400	18
327	20241218	133600	344931300	42500	42500	42600	42500	41
328	20241218	133500	343188600	42450	42500	42500	42450	517
329	20241218	133400	321217050	42550	42550	42550	42550	3
330	20241218	133300	321089400	42550	42500	42550	42500	22
331	20241218	133200	320154200	42500	42550	42550	42500	6
332	20241218	133100	319899050	42500	42500	42500	42500	33
333	20241218	133000	318496550	42500	42550	42550	42500	17
334	20241218	132900	317774000	42500	42500	42500	42450	11
335	20241218	132800	317306600	42450	42450	42500	42400	23
336	20241218	132700	316330400	42450	42450	42450	42450	6
337	20241218	132600	316075700	42400	42400	42450	42400	97
338	20241218	132500	311962550	42400	42400	42400	42400	1
339	20241218	132400	311920150	42350	42350	42350	42350	18
340	20241218	132300	311157850	42350	42350	42350	42350	0
341	20241218	132200	311157850	42350	42350	42350	42350	18
342	20241218	132100	310395550	42300	42300	42300	42300	0
343	20241218	132000	310395550	42300	42350	42350	42300	4
344	20241218	131900	310226300	42300	42300	42300	42300	16
345	20241218	131800	309549500	42300	42350	42350	42300	29
346	20241218	131700	308321500	42350	42350	42350	42350	17
347	20241218	131600	307601550	42400	42350	42400	42350	2
348	20241218	131500	307516800	42350	42400	42400	42350	19
349	20241218	131400	306712000	42400	42400	42400	42400	1
350	20241218	131300	306669600	42350	42350	42350	42350	20
351	20241218	131200	305822600	42400	42350	42400	42350	11
352	20241218	131100	305356250	42350	42350	42350	42350	16
353	20241218	131000	304678650	42400	42400	42400	42400	1
354	20241218	130900	304636250	42350	42350	42350	42350	18
355	20241218	130800	303873950	42400	42350	42400	42350	2
356	20241218	130700	303789200	42350	42350	42350	42350	1
357	20241218	130600	303746850	42350	42350	42400	42350	19
358	20241218	130500	302942150	42350	42350	42350	42300	24
359	20241218	130400	301925900	42300	42300	42350	42300	21
360	20241218	130300	301037550	42350	42350	42350	42350	2
361	20241218	130200	300952850	42350	42350	42350	42300	24
362	20241218	130100	299937250	42350	42350	42350	42350	2
363	20241218	130000	299852550	42300	42300	42350	42300	19
364	20241218	125900	299048800	42350	42350	42350	42350	1
365	20241218	125800	299006450	42350	42300	42350	42300	20
366	20241218	125700	298160300	42350	42350	42350	42300	22
367	20241218	125600	297228750	42300	42250	42300	42250	20
368	20241218	125500	296383550	42300	42300	42300	42250	7
369	20241218	125400	296087550	42250	42250	42250	42250	0
370	20241218	125300	296087550	42250	42300	42300	42250	22
371	20241218	125200	295157850	42300	42300	42300	42300	0
372	20241218	125100	295157850	42300	42300	42300	42250	40
373	20241218	125000	293466700	42300	42300	42300	42300	1
374	20241218	124900	293424400	42300	42300	42350	42300	166
375	20241218	124800	286402550	42300	42300	42300	42300	1
376	20241218	124700	286360250	42300	42350	42350	42300	17
377	20241218	124600	285641100	42300	42350	42350	42300	3
378	20241218	124500	285514150	42350	42300	42350	42300	17
379	20241218	124400	284795000	42300	42350	42350	42300	111
380	20241218	124300	280094750	42400	42400	42400	42400	22
381	20241218	124200	279161950	42350	42350	42350	42350	18
382	20241218	124100	278399650	42400	42400	42400	42400	0
383	20241218	124000	278399650	42400	42350	42400	42350	20
384	20241218	123900	277552550	42400	42400	42400	42400	0
385	20241218	123800	277552550	42400	42350	42400	42350	18
386	20241218	123700	276790150	42350	42350	42350	42350	3
387	20241218	123600	276663100	42400	42400	42400	42350	30
388	20241218	123500	275391500	42400	42400	42400	42400	4
389	20241218	123400	275221900	42400	42400	42400	42400	16
390	20241218	123300	274543500	42350	42400	42400	42350	50
391	20241218	123200	272425100	42400	42400	42450	42400	196
392	20241218	123100	264114550	42450	42450	42450	42450	190
393	20241218	123000	256049050	42500	42500	42500	42500	1
394	20241218	122900	256006550	42450	42450	42500	42450	20
395	20241218	122800	255157500	42500	42500	42500	42500	1
396	20241218	122700	255115000	42450	42500	42500	42450	25
397	20241218	122600	254053700	42450	42500	42500	42450	3
398	20241218	122500	253926250	42500	42550	42550	42500	11
399	20241218	122400	253458450	42500	42500	42500	42500	10
400	20241218	122300	253033450	42500	42450	42500	42450	18
401	20241218	122200	252269250	42500	42550	42550	42500	406
402	20241218	122100	235010700	42600	42550	42600	42550	20
403	20241218	122000	234159550	42600	42600	42600	42600	2
404	20241218	121900	234074350	42600	42600	42600	42600	2
405	20241218	121800	233989150	42550	42550	42550	42550	16
406	20241218	121700	233308350	42600	42600	42600	42600	4
407	20241218	121600	233137950	42550	42550	42550	42550	103
408	20241218	121500	228755300	42600	42650	42650	42600	3
409	20241218	121400	228627450	42550	42600	42650	42550	25
410	20241218	121300	227563200	42600	42650	42650	42600	3
411	20241218	121200	227435350	42550	42600	42600	42550	31
412	20241218	121100	226115600	42600	42600	42600	42600	4
413	20241218	121000	225945200	42600	42650	42650	42600	1006
414	20241218	120900	183040650	42700	42700	42700	42700	5
415	20241218	120800	182827150	42700	42650	42700	42650	4
416	20241218	120700	182656400	42700	42700	42700	42700	0
417	20241218	120600	182656400	42700	42700	42700	42700	5
418	20241218	120500	182442900	42700	42700	42700	42650	6
419	20241218	120400	182186800	42700	42700	42700	42700	2
420	20241218	120300	182101400	42650	42700	42700	42650	5
421	20241218	120200	181888050	42700	42700	42700	42700	4
422	20241218	120100	181717250	42650	42700	42700	42650	12
423	20241218	120000	181205250	42700	42700	42700	42700	5
424	20241218	115900	180991750	42650	42700	42700	42650	16
425	20241218	115800	180309300	42700	42700	42700	42700	3
426	20241218	115700	180181200	42700	42700	42700	42650	18
427	20241218	115600	179413400	42700	42750	42750	42700	25
428	20241218	115500	178345850	42650	42650	42650	42650	17
429	20241218	115400	177620800	42700	42700	42700	42700	3
430	20241218	115300	177492700	42700	42700	42700	42700	23
431	20241218	115200	176510600	42650	42700	42700	42650	20
432	20241218	115100	175657400	42700	42700	42700	42700	3
433	20241218	115000	175529300	42650	42700	42700	42650	36
434	20241218	114900	173992850	42700	42700	42700	42700	3
435	20241218	114800	173864750	42650	42700	42700	42650	17
436	20241218	114700	173139650	42700	42700	42700	42700	4
437	20241218	114600	172968850	42700	42650	42700	42650	20
438	20241218	114500	172115700	42650	42600	42650	42600	14
439	20241218	114400	171518650	42650	42650	42650	42650	13
440	20241218	114300	170964200	42700	42700	42700	42700	1
441	20241218	114200	170921500	42600	42600	42600	42600	0
442	20241218	114100	170921500	42600	42700	42700	42600	18
443	20241218	114000	170154500	42700	42600	42700	42600	11
444	20241218	113900	169685300	42600	42650	42700	42600	13
445	20241218	113800	169131350	42650	42650	42650	42650	2
446	20241218	113700	169046050	42650	42700	42700	42600	19
447	20241218	113600	168236400	42600	42600	42600	42600	5
448	20241218	113500	168023400	42600	42700	42700	42600	20
449	20241218	113400	167171200	42650	42650	42650	42650	2
450	20241218	113300	167085900	42650	42600	42650	42550	19
451	20241218	113200	166277200	42600	42600	42600	42600	4
452	20241218	113100	166106800	42550	42550	42550	42550	16
453	20241218	113000	165426000	42600	42600	42600	42600	2
454	20241218	112900	165340800	42600	42600	42600	42600	2
455	20241218	112800	165255600	42600	42650	42650	42600	71
456	20241218	112700	162228350	42650	42600	42650	42600	2
457	20241218	112600	162143100	42600	42600	42650	42550	43
458	20241218	112500	160312000	42600	42600	42600	42600	0
459	20241218	112400	160312000	42600	42600	42650	42600	22
460	20241218	112300	159374750	42600	42600	42600	42600	1
461	20241218	112200	159332150	42600	42650	42650	42600	11
462	20241218	112100	158863500	42600	42600	42600	42600	1
463	20241218	112000	158820900	42600	42650	42650	42600	15
464	20241218	111900	158181850	42600	42600	42600	42600	0
465	20241218	111800	158181850	42600	42600	42600	42600	16
466	20241218	111700	157500250	42650	42650	42650	42650	3
467	20241218	111600	157372300	42650	42650	42650	42650	0
468	20241218	111500	157372300	42650	42550	42650	42550	117
469	20241218	111400	152393050	42600	42600	42600	42600	51
470	20241218	111300	150220450	42600	42500	42600	42500	99
471	20241218	111200	146010850	42500	42500	42500	42500	16
472	20241218	111100	145330850	42550	42550	42550	42550	25
473	20241218	111000	144267100	42500	42550	42550	42500	13
474	20241218	110900	143714400	42500	42550	42550	42500	18
475	20241218	110800	142949300	42550	42550	42550	42500	42
476	20241218	110700	141162650	42500	42550	42550	42500	16
477	20241218	110600	140482600	42500	42550	42550	42500	10
478	20241218	110500	140057550	42500	42550	42550	42500	17
479	20241218	110400	139335000	42550	42500	42550	42500	9
480	20241218	110300	138952450	42550	42550	42550	42500	27
481	20241218	110200	137804400	42550	42550	42550	42550	1
482	20241218	110100	137761850	42500	42550	42550	42500	50
483	20241218	110000	135635600	42500	42500	42550	42500	7
484	20241218	105900	135338050	42500	42500	42500	42500	69
485	20241218	105800	132405550	42550	42500	42550	42500	29
486	20241218	105700	131173000	42450	42450	42450	42450	19
487	20241218	105600	130366450	42450	42350	42450	42350	17
488	20241218	105500	129646400	42450	42350	42450	42350	38
489	20241218	105400	128037000	42400	42450	42500	42400	92
490	20241218	105300	124132450	42450	42450	42450	42450	1
491	20241218	105200	124090000	42400	42400	42450	42400	25
492	20241218	105100	123029900	42450	42450	42450	42450	1
493	20241218	105000	122987450	42400	42400	42450	42400	26
494	20241218	104900	121885000	42400	42400	42400	42400	0
495	20241218	104800	121885000	42400	42400	42450	42400	11
496	20241218	104700	121418550	42400	42450	42450	42400	17
497	20241218	104600	120697700	42400	42450	42450	42400	10
498	20241218	104500	120273650	42450	42500	42500	42450	25
499	20241218	104400	119212300	42500	42450	42500	42450	9
500	20241218	104300	118830200	42450	42450	42450	42450	15
501	20241218	104200	118193450	42500	42500	42500	42500	0
502	20241218	104100	118193450	42500	42500	42500	42450	41
503	20241218	104000	116452200	42450	42450	42450	42450	2
504	20241218	103900	116367300	42450	42450	42450	42400	23
505	20241218	103800	115391400	42500	42500	42500	42500	0
506	20241218	103700	115391400	42500	42450	42500	42400	11
507	20241218	103600	114924850	42450	42500	42500	42450	24
508	20241218	103500	113906000	42500	42450	42500	42450	10
509	20241218	103400	113481450	42450	42500	42500	42450	52
510	20241218	103300	111272350	42550	42550	42550	42550	1
511	20241218	103200	111229800	42500	42500	42500	42500	24
512	20241218	103100	110209800	42550	42550	42550	42550	1
513	20241218	103000	110167250	42500	42500	42550	42500	26
514	20241218	102900	109062200	42550	42550	42550	42550	1
515	20241218	102800	109019650	42550	42500	42550	42500	25
516	20241218	102700	107957100	42550	42550	42550	42550	1
517	20241218	102600	107914550	42500	42500	42500	42500	9
518	20241218	102500	107532050	42500	42550	42550	42500	18
519	20241218	102400	106766950	42550	42550	42550	42550	13
520	20241218	102300	106213800	42550	42550	42550	42550	24
521	20241218	102200	105192600	42600	42600	42600	42600	2
522	20241218	102100	105107400	42550	42600	42600	42550	26
523	20241218	102000	104001050	42600	42550	42600	42550	13
524	20241218	101900	103447850	42500	42550	42550	42500	24
525	20241218	101800	102427100	42600	42450	42600	42450	55
526	20241218	101700	100090400	42450	42450	42500	42450	26
527	20241218	101600	98986650	42500	42500	42500	42500	2
528	20241218	101500	98901650	42500	42450	42500	42450	26
529	20241218	101400	97797900	42500	42500	42500	42500	1
530	20241218	101300	97755400	42500	42500	42500	42500	1
531	20241218	101200	97712900	42400	42550	42550	42400	18
532	20241218	101100	96948650	42500	42400	42500	42400	9
533	20241218	101000	96566950	42500	42500	42500	42400	34
534	20241218	100900	95124350	42400	42500	42600	42400	56
535	20241218	100800	92742000	42400	42450	42450	42400	28
536	20241218	100700	91554350	42450	42450	42450	42450	7
537	20241218	100600	91257200	42400	42450	42450	42400	32
538	20241218	100500	89899500	42500	42500	42500	42500	2
539	20241218	100400	89814500	42450	42400	42450	42400	46
540	20241218	100300	87862850	42450	42500	42500	42450	29
541	20241218	100200	86631750	42450	42450	42450	42450	25
542	20241218	100100	85570500	42500	42550	42550	42500	20
543	20241218	100000	84720450	42550	42550	42550	42550	3
544	20241218	095900	84592800	42450	42600	42600	42450	24
545	20241218	095800	83573450	42600	42600	42600	42600	0
546	20241218	095700	83573450	42600	42550	42600	42500	74
547	20241218	095600	80425050	42600	42600	42600	42600	0
548	20241218	095500	80425050	42600	42650	42650	42600	7
549	20241218	095400	80126800	42650	42650	42700	42650	28
550	20241218	095300	78932500	42650	42600	42650	42550	27
551	20241218	095200	77782950	42600	42650	42650	42600	17
552	20241218	095100	77058250	42700	42700	42700	42700	1
553	20241218	095000	77015550	42700	42650	42700	42650	26
554	20241218	094900	75906600	42700	42700	42700	42700	1
555	20241218	094800	75863900	42700	42650	42700	42600	23
556	20241218	094700	74883100	42650	42650	42650	42650	25
557	20241218	094600	73816850	42650	42600	42650	42600	11
558	20241218	094500	73348200	42650	42550	42650	42550	83
559	20241218	094400	69816450	42500	42500	42500	42500	52
560	20241218	094300	67606450	42500	42550	42550	42500	9
561	20241218	094200	67223900	42550	42550	42550	42550	1
562	20241218	094100	67181350	42500	42550	42550	42500	10
563	20241218	094000	66756300	42550	42550	42550	42550	1
564	20241218	093900	66713750	42550	42500	42550	42500	21
565	20241218	093800	65821100	42500	42500	42550	42500	43
566	20241218	093700	63993550	42500	42550	42550	42500	24
567	20241218	093600	62972950	42550	42550	42550	42550	27
568	20241218	093500	61824100	42550	42550	42550	42550	1
569	20241218	093400	61781550	42500	42550	42550	42500	10
570	20241218	093300	61356450	42550	42550	42550	42550	1
571	20241218	093200	61313900	42550	42650	42700	42550	92
572	20241218	093100	57396000	42650	42600	42650	42600	6
573	20241218	093000	57140250	42600	42600	42600	42600	15
574	20241218	092900	56501250	42600	42650	42700	42600	32
575	20241218	092800	55136850	42700	42700	42700	42700	17
576	20241218	092700	54410950	42700	42700	42700	42650	9
577	20241218	092600	54026950	42650	42850	42850	42600	36
578	20241218	092500	52488300	42900	42800	42900	42800	18
579	20241218	092400	51717350	42800	42750	42800	42750	11
580	20241218	092300	51246850	42800	42850	42850	42750	49
581	20241218	092200	49148950	42900	42850	42900	42850	3
582	20241218	092100	49020350	42850	42900	42900	42850	10
583	20241218	092000	48591800	42900	42850	42900	42850	17
584	20241218	091900	47863250	42850	42800	42850	42600	141
585	20241218	091800	41846100	42850	42900	42900	42850	83
586	20241218	091700	38287100	42900	42900	42950	42900	18
587	20241218	091600	37514850	42950	42800	42950	42800	40
588	20241218	091500	35800900	42850	42900	42900	42850	66
589	20241218	091400	32969650	42900	42900	42900	42800	14
590	20241218	091300	32369650	42700	42850	42850	42700	30
591	20241218	091200	31086650	42900	42800	42900	42800	12
592	20241218	091100	30572950	42750	42750	42750	42750	0
593	20241218	091000	30572950	42750	42750	42750	42750	114
594	20241218	090900	25699450	42750	42900	42900	42750	33
595	20241218	090800	24285250	42750	42750	42750	42750	1
596	20241218	090700	24242500	42700	42950	42950	42700	73
597	20241218	090600	21122350	42900	42950	42950	42900	17
598	20241218	090500	20392900	42750	42750	42750	42750	20
599	20241218	090400	19537900	42750	42750	43000	42600	264
600	20241218	090300	8251350	42750	42750	42750	42750	1
601	20241218	090200	8208600	42700	42900	42900	42700	22
602	20241218	090100	7268150	42900	42900	42950	42900	14
603	20241218	090000	6667450	42900	43100	43100	42900	155