KissMeData/285130/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	210400	1620681150	47250	47250	47250	47250	584
3	20241218	210300	1620681150	47250	47250	47250	47250	0
4	20241218	210200	1620681150	47250	47250	47250	47250	0
5	20241218	210100	1620681150	47250	47250	47250	47250	0
6	20241218	210000	1620681150	47250	47250	47250	47250	0
7	20241218	205900	1620681150	47250	47250	47250	47250	0
8	20241218	205800	1620681150	47250	47250	47250	47250	0
9	20241218	205700	1620681150	47250	47250	47250	47250	0
10	20241218	205600	1620681150	47250	47250	47250	47250	0
11	20241218	205500	1620681150	47250	47250	47250	47250	0
12	20241218	205400	1620681150	47250	47250	47250	47250	0
13	20241218	205300	1620681150	47250	47250	47250	47250	0
14	20241218	205200	1620681150	47250	47250	47250	47250	0
15	20241218	205100	1620681150	47250	47250	47250	47250	0
16	20241218	205000	1620681150	47250	47250	47250	47250	0
17	20241218	204900	1620681150	47250	47250	47250	47250	0
18	20241218	204800	1620681150	47250	47250	47250	47250	0
19	20241218	204700	1620681150	47250	47250	47250	47250	0
20	20241218	204600	1620681150	47250	47250	47250	47250	0
21	20241218	204500	1620681150	47250	47250	47250	47250	0
22	20241218	204400	1620681150	47250	47250	47250	47250	0
23	20241218	204300	1620681150	47250	47250	47250	47250	0
24	20241218	204200	1620681150	47250	47250	47250	47250	0
25	20241218	204100	1620681150	47250	47250	47250	47250	0
26	20241218	204000	1620681150	47250	47250	47250	47250	0
27	20241218	203900	1620681150	47250	47250	47250	47250	0
28	20241218	203800	1620681150	47250	47250	47250	47250	0
29	20241218	203700	1620681150	47250	47250	47250	47250	0
30	20241218	203600	1620681150	47250	47250	47250	47250	0
31	20241218	203500	1620681150	47250	47250	47250	47250	0
32	20241218	203400	1620681150	47250	47250	47250	47250	584
33	20241218	203300	1620681150	47250	47250	47250	47250	0
34	20241218	203200	1620681150	47250	47250	47250	47250	0
35	20241218	203100	1620681150	47250	47250	47250	47250	0
36	20241218	203000	1620681150	47250	47250	47250	47250	0
37	20241218	202900	1620681150	47250	47250	47250	47250	0
38	20241218	202800	1620681150	47250	47250	47250	47250	0
39	20241218	202700	1620681150	47250	47250	47250	47250	0
40	20241218	202600	1620681150	47250	47250	47250	47250	0
41	20241218	202500	1620681150	47250	47250	47250	47250	0
42	20241218	202400	1620681150	47250	47250	47250	47250	0
43	20241218	202300	1620681150	47250	47250	47250	47250	0
44	20241218	202200	1620681150	47250	47250	47250	47250	0
45	20241218	202100	1620681150	47250	47250	47250	47250	0
46	20241218	202000	1620681150	47250	47250	47250	47250	0
47	20241218	201900	1620681150	47250	47250	47250	47250	0
48	20241218	201800	1620681150	47250	47250	47250	47250	0
49	20241218	201700	1620681150	47250	47250	47250	47250	0
50	20241218	201600	1620681150	47250	47250	47250	47250	0
51	20241218	201500	1620681150	47250	47250	47250	47250	0
52	20241218	201400	1620681150	47250	47250	47250	47250	0
53	20241218	201300	1620681150	47250	47250	47250	47250	0
54	20241218	201200	1620681150	47250	47250	47250	47250	0
55	20241218	201100	1620681150	47250	47250	47250	47250	0
56	20241218	201000	1620681150	47250	47250	47250	47250	0
57	20241218	200900	1620681150	47250	47250	47250	47250	0
58	20241218	200800	1620681150	47250	47250	47250	47250	0
59	20241218	200700	1620681150	47250	47250	47250	47250	0
60	20241218	200600	1620681150	47250	47250	47250	47250	0
61	20241218	200500	1620681150	47250	47250	47250	47250	0
62	20241218	200400	1620681150	47250	47250	47250	47250	584
63	20241218	200300	1620681150	47250	47250	47250	47250	0
64	20241218	200200	1620681150	47250	47250	47250	47250	0
65	20241218	200100	1620681150	47250	47250	47250	47250	0
66	20241218	200000	1620681150	47250	47250	47250	47250	0
67	20241218	195900	1620681150	47250	47250	47250	47250	0
68	20241218	195800	1620681150	47250	47250	47250	47250	0
69	20241218	195700	1620681150	47250	47250	47250	47250	0
70	20241218	195600	1620681150	47250	47250	47250	47250	0
71	20241218	195500	1620681150	47250	47250	47250	47250	0
72	20241218	195400	1620681150	47250	47250	47250	47250	0
73	20241218	195300	1620681150	47250	47250	47250	47250	0
74	20241218	195200	1620681150	47250	47250	47250	47250	0
75	20241218	195100	1620681150	47250	47250	47250	47250	0
76	20241218	195000	1620681150	47250	47250	47250	47250	0
77	20241218	194900	1620681150	47250	47250	47250	47250	0
78	20241218	194800	1620681150	47250	47250	47250	47250	0
79	20241218	194700	1620681150	47250	47250	47250	47250	0
80	20241218	194600	1620681150	47250	47250	47250	47250	0
81	20241218	194500	1620681150	47250	47250	47250	47250	0
82	20241218	194400	1620681150	47250	47250	47250	47250	0
83	20241218	194300	1620681150	47250	47250	47250	47250	0
84	20241218	194200	1620681150	47250	47250	47250	47250	0
85	20241218	194100	1620681150	47250	47250	47250	47250	0
86	20241218	194000	1620681150	47250	47250	47250	47250	0
87	20241218	193900	1620681150	47250	47250	47250	47250	0
88	20241218	193800	1620681150	47250	47250	47250	47250	0
89	20241218	193700	1620681150	47250	47250	47250	47250	0
90	20241218	193600	1620681150	47250	47250	47250	47250	0
91	20241218	193500	1620681150	47250	47250	47250	47250	0
92	20241218	193400	1620681150	47250	47250	47250	47250	584
93	20241218	193300	1620681150	47250	47250	47250	47250	0
94	20241218	193200	1620681150	47250	47250	47250	47250	0
95	20241218	193100	1620681150	47250	47250	47250	47250	0
96	20241218	193000	1620681150	47250	47250	47250	47250	0
97	20241218	192900	1620681150	47250	47250	47250	47250	0
98	20241218	192800	1620681150	47250	47250	47250	47250	0
99	20241218	192700	1620681150	47250	47250	47250	47250	0
100	20241218	192600	1620681150	47250	47250	47250	47250	0
101	20241218	192500	1620681150	47250	47250	47250	47250	0
102	20241218	192400	1620681150	47250	47250	47250	47250	0
103	20241218	192300	1620681150	47250	47250	47250	47250	0
104	20241218	192200	1620681150	47250	47250	47250	47250	0
105	20241218	192100	1620681150	47250	47250	47250	47250	0
106	20241218	192000	1620681150	47250	47250	47250	47250	0
107	20241218	191900	1620681150	47250	47250	47250	47250	0
108	20241218	191800	1620681150	47250	47250	47250	47250	0
109	20241218	191700	1620681150	47250	47250	47250	47250	0
110	20241218	191600	1620681150	47250	47250	47250	47250	0
111	20241218	191500	1620681150	47250	47250	47250	47250	0
112	20241218	191400	1620681150	47250	47250	47250	47250	0
113	20241218	191300	1620681150	47250	47250	47250	47250	0
114	20241218	191200	1620681150	47250	47250	47250	47250	0
115	20241218	191100	1620681150	47250	47250	47250	47250	0
116	20241218	191000	1620681150	47250	47250	47250	47250	0
117	20241218	190900	1620681150	47250	47250	47250	47250	0
118	20241218	190800	1620681150	47250	47250	47250	47250	0
119	20241218	190700	1620681150	47250	47250	47250	47250	0
120	20241218	190600	1620681150	47250	47250	47250	47250	0
121	20241218	190500	1620681150	47250	47250	47250	47250	0
122	20241218	190400	1620681150	47250	47250	47250	47250	584
123	20241218	190300	1620681150	47250	47250	47250	47250	0
124	20241218	190200	1620681150	47250	47250	47250	47250	0
125	20241218	190100	1620681150	47250	47250	47250	47250	0
126	20241218	190000	1620681150	47250	47250	47250	47250	0
127	20241218	185900	1620681150	47250	47250	47250	47250	0
128	20241218	185800	1620681150	47250	47250	47250	47250	0
129	20241218	185700	1620681150	47250	47250	47250	47250	0
130	20241218	185600	1620681150	47250	47250	47250	47250	0
131	20241218	185500	1620681150	47250	47250	47250	47250	0
132	20241218	185400	1620681150	47250	47250	47250	47250	0
133	20241218	185300	1620681150	47250	47250	47250	47250	0
134	20241218	185200	1620681150	47250	47250	47250	47250	0
135	20241218	185100	1620681150	47250	47250	47250	47250	0
136	20241218	185000	1620681150	47250	47250	47250	47250	0
137	20241218	184900	1620681150	47250	47250	47250	47250	0
138	20241218	184800	1620681150	47250	47250	47250	47250	0
139	20241218	184700	1620681150	47250	47250	47250	47250	0
140	20241218	184600	1620681150	47250	47250	47250	47250	0
141	20241218	184500	1620681150	47250	47250	47250	47250	0
142	20241218	184400	1620681150	47250	47250	47250	47250	0
143	20241218	184300	1620681150	47250	47250	47250	47250	0
144	20241218	184200	1620681150	47250	47250	47250	47250	0
145	20241218	184100	1620681150	47250	47250	47250	47250	0
146	20241218	184000	1620681150	47250	47250	47250	47250	0
147	20241218	183900	1620681150	47250	47250	47250	47250	0
148	20241218	183800	1620681150	47250	47250	47250	47250	0
149	20241218	183700	1620681150	47250	47250	47250	47250	0
150	20241218	183600	1620681150	47250	47250	47250	47250	0
151	20241218	183500	1620681150	47250	47250	47250	47250	0
152	20241218	183400	1620681150	47250	47250	47250	47250	584
153	20241218	183300	1620681150	47250	47250	47250	47250	0
154	20241218	183200	1620681150	47250	47250	47250	47250	0
155	20241218	183100	1620681150	47250	47250	47250	47250	0
156	20241218	183000	1620681150	47250	47250	47250	47250	0
157	20241218	182900	1620681150	47250	47250	47250	47250	0
158	20241218	182800	1620681150	47250	47250	47250	47250	0
159	20241218	182700	1620681150	47250	47250	47250	47250	0
160	20241218	182600	1620681150	47250	47250	47250	47250	0
161	20241218	182500	1620681150	47250	47250	47250	47250	0
162	20241218	182400	1620681150	47250	47250	47250	47250	0
163	20241218	182300	1620681150	47250	47250	47250	47250	0
164	20241218	182200	1620681150	47250	47250	47250	47250	0
165	20241218	182100	1620681150	47250	47250	47250	47250	0
166	20241218	182000	1620681150	47250	47250	47250	47250	0
167	20241218	181900	1620681150	47250	47250	47250	47250	0
168	20241218	181800	1620681150	47250	47250	47250	47250	0
169	20241218	181700	1620681150	47250	47250	47250	47250	0
170	20241218	181600	1620681150	47250	47250	47250	47250	0
171	20241218	181500	1620681150	47250	47250	47250	47250	0
172	20241218	181400	1620681150	47250	47250	47250	47250	0
173	20241218	181300	1620681150	47250	47250	47250	47250	0
174	20241218	181200	1620681150	47250	47250	47250	47250	0
175	20241218	181100	1620681150	47250	47250	47250	47250	0
176	20241218	181000	1620681150	47250	47250	47250	47250	0
177	20241218	180900	1620681150	47250	47250	47250	47250	0
178	20241218	180800	1620681150	47250	47250	47250	47250	0
179	20241218	180700	1620681150	47250	47250	47250	47250	0
180	20241218	180600	1620681150	47250	47250	47250	47250	0
181	20241218	180500	1620681150	47250	47250	47250	47250	0
182	20241218	180400	1620681150	47250	47250	47250	47250	584
183	20241218	180300	1620681150	47250	47250	47250	47250	0
184	20241218	180200	1620681150	47250	47250	47250	47250	0
185	20241218	180100	1620681150	47250	47250	47250	47250	0
186	20241218	180000	1620681150	47250	47250	47250	47250	0
187	20241218	175900	1620681150	47250	47250	47250	47250	0
188	20241218	175800	1620681150	47250	47250	47250	47250	0
189	20241218	175700	1620681150	47250	47250	47250	47250	0
190	20241218	175600	1620681150	47250	47250	47250	47250	0
191	20241218	175500	1620681150	47250	47250	47250	47250	0
192	20241218	175400	1620681150	47250	47250	47250	47250	0
193	20241218	175300	1620681150	47250	47250	47250	47250	0
194	20241218	175200	1620681150	47250	47250	47250	47250	0
195	20241218	175100	1620681150	47250	47250	47250	47250	0
196	20241218	175000	1620681150	47250	47250	47250	47250	0
197	20241218	174900	1620681150	47250	47250	47250	47250	0
198	20241218	174800	1620681150	47250	47250	47250	47250	0
199	20241218	174700	1620681150	47250	47250	47250	47250	0
200	20241218	174600	1620681150	47250	47250	47250	47250	0
201	20241218	174500	1620681150	47250	47250	47250	47250	0
202	20241218	174400	1620681150	47250	47250	47250	47250	0
203	20241218	174300	1620681150	47250	47250	47250	47250	0
204	20241218	174200	1620681150	47250	47250	47250	47250	0
205	20241218	174100	1620681150	47250	47250	47250	47250	0
206	20241218	174000	1620681150	47250	47250	47250	47250	0
207	20241218	173900	1620681150	47250	47250	47250	47250	0
208	20241218	173800	1620681150	47250	47250	47250	47250	0
209	20241218	173700	1620681150	47250	47250	47250	47250	0
210	20241218	173600	1620681150	47250	47250	47250	47250	0
211	20241218	173500	1620681150	47250	47250	47250	47250	0
212	20241218	173400	1620681150	47250	47250	47250	47250	584
213	20241218	173300	1620681150	47250	47250	47250	47250	0
214	20241218	173200	1620681150	47250	47250	47250	47250	0
215	20241218	173100	1620681150	47250	47250	47250	47250	0
216	20241218	173000	1620681150	47250	47250	47250	47250	0
217	20241218	172900	1620681150	47250	47250	47250	47250	0
218	20241218	172800	1620681150	47250	47250	47250	47250	0
219	20241218	172700	1620681150	47250	47250	47250	47250	0
220	20241218	172600	1620681150	47250	47250	47250	47250	0
221	20241218	172500	1620681150	47250	47250	47250	47250	0
222	20241218	172400	1620681150	47250	47250	47250	47250	0
223	20241218	172300	1620681150	47250	47250	47250	47250	0
224	20241218	172200	1620681150	47250	47250	47250	47250	0
225	20241218	172100	1620681150	47250	47250	47250	47250	0
226	20241218	172000	1620681150	47250	47250	47250	47250	0
227	20241218	171900	1620681150	47250	47250	47250	47250	0
228	20241218	171800	1620681150	47250	47250	47250	47250	0
229	20241218	171700	1620681150	47250	47250	47250	47250	0
230	20241218	171600	1620681150	47250	47250	47250	47250	0
231	20241218	171500	1620681150	47250	47250	47250	47250	0
232	20241218	171400	1620681150	47250	47250	47250	47250	0
233	20241218	171300	1620681150	47250	47250	47250	47250	0
234	20241218	171200	1620681150	47250	47250	47250	47250	0
235	20241218	171100	1620681150	47250	47250	47250	47250	0
236	20241218	171000	1620681150	47250	47250	47250	47250	0
237	20241218	170900	1620681150	47250	47250	47250	47250	0
238	20241218	170800	1620681150	47250	47250	47250	47250	0
239	20241218	170700	1620681150	47250	47250	47250	47250	0
240	20241218	170600	1620681150	47250	47250	47250	47250	0
241	20241218	170500	1620681150	47250	47250	47250	47250	0
242	20241218	170400	1620681150	47250	47250	47250	47250	584
243	20241218	170300	1620681150	47250	47250	47250	47250	0
244	20241218	170200	1620681150	47250	47250	47250	47250	0
245	20241218	170100	1620681150	47250	47250	47250	47250	0
246	20241218	170000	1620681150	47250	47250	47250	47250	0
247	20241218	165900	1620681150	47250	47250	47250	47250	0
248	20241218	165800	1620681150	47250	47250	47250	47250	0
249	20241218	165700	1620681150	47250	47250	47250	47250	0
250	20241218	165600	1620681150	47250	47250	47250	47250	0
251	20241218	165500	1620681150	47250	47250	47250	47250	0
252	20241218	165400	1620681150	47250	47250	47250	47250	0
253	20241218	165300	1620681150	47250	47250	47250	47250	0
254	20241218	165200	1620681150	47250	47250	47250	47250	0
255	20241218	165100	1620681150	47250	47250	47250	47250	0
256	20241218	165000	1620681150	47250	47250	47250	47250	0
257	20241218	164900	1620681150	47250	47250	47250	47250	0
258	20241218	164800	1620681150	47250	47250	47250	47250	0
259	20241218	164700	1620681150	47250	47250	47250	47250	0
260	20241218	164600	1620681150	47250	47250	47250	47250	0
261	20241218	164500	1620681150	47250	47250	47250	47250	0
262	20241218	164400	1620681150	47250	47250	47250	47250	0
263	20241218	164300	1620681150	47250	47250	47250	47250	0
264	20241218	164200	1620681150	47250	47250	47250	47250	0
265	20241218	164100	1620681150	47250	47250	47250	47250	0
266	20241218	164000	1620681150	47250	47250	47250	47250	0
267	20241218	163900	1620681150	47250	47250	47250	47250	0
268	20241218	163800	1620681150	47250	47250	47250	47250	0
269	20241218	163700	1620681150	47250	47250	47250	47250	0
270	20241218	163600	1620681150	47250	47250	47250	47250	0
271	20241218	163500	1620681150	47250	47250	47250	47250	0
272	20241218	163400	1620681150	47250	47250	47250	47250	584
273	20241218	163300	1620681150	47250	47250	47250	47250	0
274	20241218	163200	1620681150	47250	47250	47250	47250	0
275	20241218	163100	1620681150	47250	47250	47250	47250	0
276	20241218	163000	1620681150	47250	47250	47250	47250	0
277	20241218	162900	1620681150	47250	47250	47250	47250	0
278	20241218	162800	1620681150	47250	47250	47250	47250	0
279	20241218	162700	1620681150	47250	47250	47250	47250	0
280	20241218	162600	1620681150	47250	47250	47250	47250	0
281	20241218	162500	1620681150	47250	47250	47250	47250	0
282	20241218	162400	1620681150	47250	47250	47250	47250	0
283	20241218	162300	1620681150	47250	47250	47250	47250	0
284	20241218	162200	1620681150	47250	47250	47250	47250	0
285	20241218	162100	1620681150	47250	47250	47250	47250	0
286	20241218	162000	1620681150	47250	47250	47250	47250	0
287	20241218	161900	1620681150	47250	47250	47250	47250	0
288	20241218	161800	1620681150	47250	47250	47250	47250	0
289	20241218	161700	1620681150	47250	47250	47250	47250	0
290	20241218	161600	1620681150	47250	47250	47250	47250	0
291	20241218	161500	1620681150	47250	47250	47250	47250	0
292	20241218	161400	1620681150	47250	47250	47250	47250	0
293	20241218	161300	1620681150	47250	47250	47250	47250	0
294	20241218	161200	1620681150	47250	47250	47250	47250	0
295	20241218	161100	1620681150	47250	47250	47250	47250	0
296	20241218	161000	1620681150	47250	47250	47250	47250	0
297	20241218	160900	1620681150	47250	47250	47250	47250	0
298	20241218	160800	1620681150	47250	47250	47250	47250	0
299	20241218	160700	1620681150	47250	47250	47250	47250	0
300	20241218	160600	1620681150	47250	47250	47250	47250	0
301	20241218	160500	1620681150	47250	47250	47250	47250	0
302	20241218	160400	1620681150	47250	47250	47250	47250	584
303	20241218	160300	1620681150	47250	47250	47250	47250	0
304	20241218	160200	1620681150	47250	47250	47250	47250	0
305	20241218	160100	1620681150	47250	47250	47250	47250	0
306	20241218	160000	1620681150	47250	47250	47250	47250	0
307	20241218	155900	1620681150	47250	47250	47250	47250	0
308	20241218	155800	1620681150	47250	47250	47250	47250	0
309	20241218	155700	1620681150	47250	47250	47250	47250	0
310	20241218	155600	1620681150	47250	47250	47250	47250	0
311	20241218	155500	1620681150	47250	47250	47250	47250	0
312	20241218	155400	1620681150	47250	47250	47250	47250	0
313	20241218	155300	1620681150	47250	47250	47250	47250	0
314	20241218	155200	1620681150	47250	47250	47250	47250	0
315	20241218	155100	1620681150	47250	47250	47250	47250	0
316	20241218	155000	1620681150	47250	47250	47250	47250	0
317	20241218	154900	1620681150	47250	47250	47250	47250	0
318	20241218	154800	1620681150	47250	47250	47250	47250	0
319	20241218	154700	1620681150	47250	47250	47250	47250	0
320	20241218	154600	1620681150	47250	47250	47250	47250	0
321	20241218	154500	1620681150	47250	47250	47250	47250	0
322	20241218	154400	1620681150	47250	47250	47250	47250	0
323	20241218	154300	1620681150	47250	47250	47250	47250	0
324	20241218	154200	1620681150	47250	47250	47250	47250	0
325	20241218	154100	1620681150	47250	47250	47250	47250	0
326	20241218	154000	1620681150	47250	47250	47250	47250	0
327	20241218	153900	1620681150	47250	47250	47250	47250	0
328	20241218	153800	1620681150	47250	47250	47250	47250	0
329	20241218	153700	1620681150	47250	47250	47250	47250	0
330	20241218	153600	1620681150	47250	47250	47250	47250	0
331	20241218	153500	1620681150	47250	47250	47250	47250	0
332	20241218	153400	1620681150	47250	47250	47250	47250	584
333	20241218	153300	1620681150	47250	47250	47250	47250	0
334	20241218	153200	1620681150	47250	47250	47250	47250	0
335	20241218	153100	1620681150	47250	47250	47250	47250	0
336	20241218	153000	1620681150	47250	47250	47250	47250	584
337	20241218	152900	1593087150	47250	47250	47250	47250	0
338	20241218	152800	1593087150	47250	47250	47250	47250	0
339	20241218	152700	1593087150	47250	47250	47250	47250	0
340	20241218	152600	1593087150	47250	47250	47250	47250	0
341	20241218	152500	1593087150	47250	47250	47250	47250	0
342	20241218	152400	1593087150	47250	47250	47250	47250	0
343	20241218	152300	1593087150	47250	47250	47250	47250	0
344	20241218	152200	1593087150	47250	47250	47250	47250	0
345	20241218	152100	1593087150	47250	47250	47250	47250	0
346	20241218	152000	1593087150	47250	47250	47250	47250	0
347	20241218	151900	1593087150	47250	47250	47250	47250	150
348	20241218	151800	1585999650	47250	47200	47300	47200	51
349	20241218	151700	1583588350	47200	47250	47300	47200	81
350	20241218	151600	1579760650	47250	47300	47300	47250	90
351	20241218	151500	1575506100	47250	47300	47300	47150	191
352	20241218	151400	1566487350	47300	47350	47350	47200	1934
353	20241218	151300	1475094800	47300	47350	47350	47300	109
354	20241218	151200	1469934000	47350	47300	47350	47250	88
355	20241218	151100	1465767800	47300	47300	47350	47300	126
356	20241218	151000	1459804900	47300	47350	47350	47250	227
357	20241218	150900	1449065950	47350	47250	47350	47250	436
358	20241218	150800	1428442700	47250	47300	47300	47250	670
359	20241218	150700	1396769150	47300	47250	47300	47200	388
360	20241218	150600	1378430450	47250	47200	47250	47200	1413
361	20241218	150500	1311707250	47150	47150	47150	47150	257
362	20241218	150400	1299589700	47100	47100	47150	47100	62
363	20241218	150300	1296669450	47100	47100	47150	47100	94
364	20241218	150200	1292239050	47150	47150	47150	47100	66
365	20241218	150100	1289128450	47150	47100	47150	47100	189
366	20241218	150000	1280219650	47100	47100	47100	47050	65
367	20241218	145900	1277158650	47050	47150	47150	47050	464
368	20241218	145800	1255286300	47100	47000	47100	46950	1265
369	20241218	145700	1195759950	46950	47000	47000	46950	180
370	20241218	145600	1187300100	47000	47050	47050	46950	330
371	20241218	145500	1171805050	47000	47000	47050	47000	157
372	20241218	145400	1164423150	47000	47000	47050	47000	90
373	20241218	145300	1160192350	47050	47000	47050	47000	138
374	20241218	145200	1153699650	47000	47000	47050	47000	391
375	20241218	145100	1135322550	47000	46950	47000	46900	76
376	20241218	145000	1131752950	46950	46900	47000	46900	40
377	20241218	144900	1129875400	46900	46950	47000	46900	130
378	20241218	144800	1123771250	46950	46950	46950	46950	113
379	20241218	144700	1118465900	46900	46900	46950	46900	80
380	20241218	144600	1114710200	46950	46950	46950	46900	233
381	20241218	144500	1103771000	46950	46900	46950	46900	71
382	20241218	144400	1100440100	46900	46900	46900	46750	129
383	20241218	144300	1094391750	46900	46850	46950	46850	937
384	20241218	144200	1050438850	46800	46850	46900	46800	121
385	20241218	144100	1044769900	46850	46850	46850	46700	54
386	20241218	144000	1042240150	46850	46750	46850	46750	59
387	20241218	143900	1039480950	46750	46700	46750	46700	58
388	20241218	143800	1036770350	46700	46850	46850	46700	194
389	20241218	143700	1027703800	46850	46800	46850	46750	109
390	20241218	143600	1022602600	46850	46850	46850	46850	30
391	20241218	143500	1021197100	46850	46800	46850	46750	97
392	20241218	143400	1016654500	46750	46850	46850	46750	44
393	20241218	143300	1014593750	46800	46850	46850	46800	73
394	20241218	143200	1011173800	46850	46800	46850	46750	78
395	20241218	143100	1007521850	46800	46800	46800	46800	104
396	20241218	143000	1002654650	46850	46750	46850	46750	86
397	20241218	142900	998630500	46700	46850	46850	46700	211
398	20241218	142800	988764250	46850	46850	46850	46800	129
399	20241218	142700	982721450	46850	46950	46950	46800	54
400	20241218	142600	980190300	46850	46900	46950	46850	1301
401	20241218	142500	919167050	46900	46850	46900	46800	208
402	20241218	142400	909420850	46850	46850	46850	46800	112
403	20241218	142300	904173800	46850	46800	46850	46800	75
404	20241218	142200	900663500	46800	46700	46800	46700	1061
405	20241218	142100	851045800	46750	46750	46750	46750	293
406	20241218	142000	837348050	46700	46650	46750	46650	863
407	20241218	141900	797044800	46650	46450	46700	46400	1903
408	20241218	141800	708535200	46400	46300	46400	46300	910
409	20241218	141700	666328000	46300	46300	46300	46300	104
410	20241218	141600	661512800	46300	46300	46300	46250	103
411	20241218	141500	656744400	46300	46250	46300	46250	469
412	20241218	141400	635042900	46250	46200	46250	46200	108
413	20241218	141300	630051850	46200	46200	46200	46200	32
414	20241218	141200	628573450	46150	46200	46200	46150	52
415	20241218	141100	626173550	46100	46100	46100	46100	31
416	20241218	141000	624744450	46100	46150	46150	46100	29
417	20241218	140900	623407450	46100	46150	46150	46100	90
418	20241218	140800	619258250	46200	46150	46200	46150	99
419	20241218	140700	614687900	46200	46150	46200	46150	23
420	20241218	140600	613626300	46150	46150	46150	46100	109
421	20241218	140500	608596700	46150	46150	46150	46150	4
422	20241218	140400	608412100	46150	46150	46150	46100	37
423	20241218	140300	606706050	46150	46100	46150	46100	152
424	20241218	140200	599698750	46100	46100	46100	46100	30
425	20241218	140100	598315750	46050	46100	46100	46050	37
426	20241218	140000	596611350	46100	46050	46100	46050	22
427	20241218	135900	595598200	46050	46000	46050	46000	36
428	20241218	135800	593940500	46000	46050	46050	46000	9
429	20241218	135700	593526100	46050	46050	46050	46050	64
430	20241218	135600	590578900	46050	46050	46050	46050	1
431	20241218	135500	590532850	46050	46050	46050	46050	52
432	20241218	135400	588138250	46050	46050	46050	46050	30
433	20241218	135300	586756750	46050	46050	46050	46050	29
434	20241218	135200	585421300	46050	46050	46050	46050	23
435	20241218	135100	584362150	46050	46050	46050	46050	90
436	20241218	135000	580217650	46050	46050	46050	46050	39
437	20241218	134900	578421700	46050	46050	46050	46050	7
438	20241218	134800	578099350	46050	46050	46050	46050	74
439	20241218	134700	574691650	46050	46000	46050	46000	51
440	20241218	134600	572345600	46000	46000	46000	45950	25
441	20241218	134500	571195650	46000	46000	46000	46000	32
442	20241218	134400	569723650	46000	46000	46000	46000	145
443	20241218	134300	563053650	46050	46050	46050	46050	15
444	20241218	134200	562362900	46050	46000	46050	46000	49
445	20241218	134100	560107350	46000	46000	46000	46000	14
446	20241218	134000	559463350	45950	46000	46000	45600	210
447	20241218	133900	549844650	46000	46000	46000	46000	32
448	20241218	133800	548372650	46000	46000	46000	46000	3
449	20241218	133700	548234650	46000	46000	46000	45950	56
450	20241218	133600	545658700	46000	46000	46000	46000	29
451	20241218	133500	544324700	46000	46000	46000	46000	34
452	20241218	133400	542760700	46000	46000	46000	46000	34
453	20241218	133300	541196700	46000	46000	46000	46000	68
454	20241218	133200	538068700	46000	46000	46000	46000	2
455	20241218	133100	537976700	46000	46000	46050	46000	181
456	20241218	133000	529648300	46000	46000	46000	46000	30
457	20241218	132900	528268300	46000	46000	46000	46000	61
458	20241218	132800	525462300	46000	46000	46000	46000	75
459	20241218	132700	522012300	46000	46000	46000	46000	16
460	20241218	132600	521276300	46000	46000	46000	46000	36
461	20241218	132500	519620300	45950	46000	46000	45950	30
462	20241218	132400	518240350	46000	46000	46000	46000	42
463	20241218	132300	516308350	46000	46000	46000	46000	24
464	20241218	132200	515204350	46000	45950	46000	45950	34
465	20241218	132100	513641800	45950	45950	45950	45950	1
466	20241218	132000	513595850	45900	45900	45900	45900	35
467	20241218	131900	511989350	45900	45950	46000	45900	126
468	20241218	131800	506200750	45950	45950	45950	45950	3
469	20241218	131700	506062900	46000	45950	46000	45950	64
470	20241218	131600	503120250	46000	45900	46000	45900	113
471	20241218	131500	497922950	45900	45950	45950	45900	53
472	20241218	131400	495488750	45800	45800	45800	45800	0
473	20241218	131300	495488750	45800	45800	45800	45800	262
474	20241218	131200	483489150	45800	45800	45800	45800	14
475	20241218	131100	482847950	45800	45800	45800	45800	33
476	20241218	131000	481336550	45800	45750	45800	45750	17
477	20241218	130900	480558750	45750	45750	45750	45750	4
478	20241218	130800	480375750	45750	45750	45750	45750	24
479	20241218	130700	479277750	45700	45700	45700	45700	52
480	20241218	130600	476901350	45700	45700	45700	45700	59
481	20241218	130500	474205050	45700	45750	45750	45700	14
482	20241218	130400	473564900	45750	45700	45750	45700	14
483	20241218	130300	472924450	45750	45750	45750	45750	4
484	20241218	130200	472741450	45700	45700	45700	45700	20
485	20241218	130100	471827450	45600	45600	45600	45600	0
486	20241218	130000	471827450	45600	45750	45750	45600	112
487	20241218	125900	466712000	45800	45850	45850	45800	61
488	20241218	125800	463916900	45800	45800	45800	45800	0
489	20241218	125700	463916900	45800	45850	45850	45800	14
490	20241218	125600	463275050	45800	45800	45800	45800	28
491	20241218	125500	461992650	45800	45800	45800	45800	7
492	20241218	125400	461672050	45800	45850	45850	45800	11
493	20241218	125300	461167900	45850	45800	45850	45800	44
494	20241218	125200	459152000	45800	45800	45800	45800	19
495	20241218	125100	458281800	45850	45950	45950	45850	14
496	20241218	125000	457639050	45950	45850	45950	45850	77
497	20241218	124900	454107000	45850	45850	45900	45850	4
498	20241218	124800	453923550	45850	45850	45850	45850	8
499	20241218	124700	453556750	45850	45850	45850	45850	32
500	20241218	124600	452089550	45850	45850	45850	45850	14
501	20241218	124500	451447650	45950	45850	45950	45800	53
502	20241218	124400	449019150	45850	45850	45850	45850	1
503	20241218	124300	448973300	45800	45800	45800	45800	18
504	20241218	124200	448148900	45700	45700	45700	45700	0
505	20241218	124100	448148900	45700	45800	45800	45700	180
506	20241218	124000	439921500	45750	45750	45750	45750	0
507	20241218	123900	439921500	45750	45700	45750	45700	21
508	20241218	123800	438960800	45700	45850	45950	45700	118
509	20241218	123700	433562300	45700	45700	45700	45700	0
510	20241218	123600	433562300	45700	45750	45750	45700	65
511	20241218	123500	430590900	45800	45900	45900	45800	171
512	20241218	123400	422752000	45900	45900	45900	45850	14
513	20241218	123300	422109500	45900	45900	45900	45850	30
514	20241218	123200	420732550	45900	45900	45900	45900	52
515	20241218	123100	418345750	45850	45900	45900	45850	3
516	20241218	123000	418208150	45850	45850	45850	45850	0
517	20241218	122900	418208150	45850	45850	45850	45850	1
518	20241218	122800	418162300	45900	45900	45900	45900	16
519	20241218	122700	417427900	45900	45850	45900	45850	9
520	20241218	122600	417014850	45900	45900	45900	45900	0
521	20241218	122500	417014850	45900	45900	45900	45900	1
522	20241218	122400	416968950	45850	45900	45900	45850	64
523	20241218	122300	414032150	45900	45900	45900	45900	2
524	20241218	122200	413940350	45850	45850	45850	45850	1
525	20241218	122100	413894500	45900	45900	45900	45900	85
526	20241218	122000	409993000	45850	45850	45850	45850	2
527	20241218	121900	409901300	45850	45850	45850	45850	0
528	20241218	121800	409901300	45850	45900	45900	45850	30
529	20241218	121700	408524350	45900	45900	45900	45900	14
530	20241218	121600	407881750	45850	45900	45900	45850	16
531	20241218	121500	407147400	45900	45850	45900	45850	45
532	20241218	121400	405084100	45800	45850	45850	45800	3
533	20241218	121300	404946600	45850	45850	45850	45850	13
534	20241218	121200	404350550	45800	45850	45850	45800	2
535	20241218	121100	404258900	45800	45800	45800	45800	1
536	20241218	121000	404213100	45800	45700	45850	45700	401
537	20241218	120900	385847000	45650	45700	45700	45650	137
538	20241218	120800	379586700	45700	45750	45750	45700	22
539	20241218	120700	378580250	45800	45800	45800	45800	28
540	20241218	120600	377297850	45800	45750	45800	45750	72
541	20241218	120500	374000300	45750	45750	45750	45750	0
542	20241218	120400	374000300	45750	45700	45750	45700	2
543	20241218	120300	373908850	45750	45750	45750	45750	28
544	20241218	120200	372627850	45750	45750	45750	45750	62
545	20241218	120100	369791350	45750	45750	45750	45750	0
546	20241218	120000	369791350	45750	45750	45750	45700	6
547	20241218	115900	369516950	45750	45750	45750	45750	18
548	20241218	115800	368693450	45750	45700	45750	45700	16
549	20241218	115700	367961550	45750	45750	45750	45750	1
550	20241218	115600	367915800	45700	45700	45700	45700	1
551	20241218	115500	367870100	45700	45750	45750	45700	51
552	20241218	115400	365539350	45700	45700	45700	45700	1
553	20241218	115300	365493650	45750	45750	45750	45750	62
554	20241218	115200	362657150	45750	45750	45750	45750	0
555	20241218	115100	362657150	45750	45750	45750	45750	1
556	20241218	115000	362611400	45600	45800	45800	45600	294
557	20241218	114900	349191200	45800	45950	46000	45800	114
558	20241218	114800	343957050	45950	45950	45950	45950	21
559	20241218	114700	342992100	45900	45950	45950	45900	2
560	20241218	114600	342900250	45950	45900	46000	45900	75
561	20241218	114500	339456400	45900	45850	45900	45850	2
562	20241218	114400	339364650	45900	45900	45900	45900	20
563	20241218	114300	338446650	45850	45900	45900	45850	29
564	20241218	114200	337115600	45900	45900	45900	45900	1
565	20241218	114100	337069700	45850	45900	45900	45850	14
566	20241218	114000	336427150	45850	45850	45850	45850	3
567	20241218	113900	336289600	45850	45850	45850	45850	8
568	20241218	113800	335922800	45850	45850	45850	45850	7
569	20241218	113700	335601850	45850	45850	45850	45850	44
570	20241218	113600	333584450	45850	45850	45850	45850	3
571	20241218	113500	333446900	45850	45950	45950	45850	65
572	20241218	113400	330463400	45950	45950	45950	45950	27
573	20241218	113300	329222750	45950	45950	45950	45950	13
574	20241218	113200	328625400	45950	45950	45950	45950	30
575	20241218	113100	327246900	45900	45900	45900	45900	1
576	20241218	113000	327201000	45950	45950	45950	45950	1
577	20241218	112900	327155050	45900	45950	45950	45900	60
578	20241218	112800	324399650	45950	45950	45950	45950	2
579	20241218	112700	324307750	45950	45950	45950	45950	1
580	20241218	112600	324261800	45950	45950	45950	45950	52
581	20241218	112500	321872400	45950	45950	45950	45950	31
582	20241218	112400	320447950	45950	45950	45950	45950	0
583	20241218	112300	320447950	45950	45950	46000	45950	31
584	20241218	112200	319022050	45950	46000	46000	45950	23
585	20241218	112100	317964100	45800	46050	46100	45800	352
586	20241218	112000	301793750	46100	46050	46100	46050	69
587	20241218	111900	298613950	46100	46050	46100	46050	6
588	20241218	111800	298337600	46000	46000	46000	46000	10
589	20241218	111700	297877600	46000	46000	46000	46000	45
590	20241218	111600	295807600	45950	46000	46000	45950	3
591	20241218	111500	295669650	46000	46000	46000	46000	18
592	20241218	111400	294841650	45950	45950	45950	45950	29
593	20241218	111300	293509100	45950	45950	45950	45950	11
594	20241218	111200	293003650	45950	45950	45950	45950	14
595	20241218	111100	292360350	45950	45950	45950	45950	8
596	20241218	111000	291992750	45900	46000	46000	45900	23
597	20241218	110900	290935900	45950	45950	45950	45950	0
598	20241218	110800	290935900	45950	46000	46000	45950	55
599	20241218	110700	288407950	45950	45950	45950	45950	11
600	20241218	110600	287902500	46000	46050	46050	46000	52
601	20241218	110500	285509600	46000	46050	46050	46000	67
602	20241218	110400	282425050	46050	46100	46100	46050	344
603	20241218	110300	266567300	46050	46050	46050	46050	30
604	20241218	110200	265185800	46000	46050	46050	46000	2
605	20241218	110100	265093750	46050	46000	46050	46000	32
606	20241218	110000	263621500	46000	45900	46100	45900	83
607	20241218	105900	259807750	45900	45900	45900	45900	0
608	20241218	105800	259807750	45900	45850	45900	45850	3
609	20241218	105700	259670150	45800	45800	45800	45800	90
610	20241218	105600	255548150	45800	45850	45850	45800	290
611	20241218	105500	242263700	45900	45850	45900	45850	13
612	20241218	105400	241667400	45900	45950	45950	45900	79
613	20241218	105300	238040500	45950	46000	46000	45950	244
614	20241218	105200	226818550	46000	46000	46000	46000	0
615	20241218	105100	226818550	46000	46000	46000	46000	65
616	20241218	105000	223828550	46000	46000	46000	46000	13
617	20241218	104900	223230550	45900	45850	45900	45850	11
618	20241218	104800	222725700	45950	45900	45950	45900	182
619	20241218	104700	214370650	45900	45900	45900	45900	0
620	20241218	104600	214370650	45900	45900	45900	45900	13
621	20241218	104500	213773950	45900	45850	45900	45850	65
622	20241218	104400	210790500	45850	45850	45850	45850	0
623	20241218	104300	210790500	45850	45850	45900	45850	3
624	20241218	104200	210652900	45900	45850	45900	45850	48
625	20241218	104100	208450200	45800	45800	45800	45800	1
626	20241218	104000	208404400	45800	45850	45850	45800	36
627	20241218	103900	206755100	45850	45750	46000	45700	921
628	20241218	103800	164579500	45700	45700	45700	45700	0
629	20241218	103700	164579500	45700	45700	45700	45700	1
630	20241218	103600	164533800	45700	45750	45750	45700	21
631	20241218	103500	163574050	45700	45750	45750	45700	16
632	20241218	103400	162842150	45750	45700	45750	45700	2
633	20241218	103300	162750700	45700	45700	45700	45700	1
634	20241218	103200	162705000	45600	45700	45700	45600	40
635	20241218	103100	160877750	45700	45500	45700	45450	428
636	20241218	103000	141368600	45500	45500	45500	45500	1
637	20241218	102900	141323100	45500	45450	45500	45450	2
638	20241218	102800	141232150	45500	45500	45500	45500	46
639	20241218	102700	139139150	45450	45500	45500	45450	295
640	20241218	102600	125730850	45500	45500	45500	45500	3
641	20241218	102500	125594350	45500	45450	45500	45450	2
642	20241218	102400	125503400	45500	45500	45500	45450	122
643	20241218	102300	119953900	45500	45450	45500	45450	81
644	20241218	102200	116268450	45500	45500	45500	45500	1
645	20241218	102100	116222950	45500	45600	45600	45450	186
646	20241218	102000	107754150	45600	45600	45600	45600	0
647	20241218	101900	107754150	45600	45550	45600	45550	2
648	20241218	101800	107663000	45600	45600	45600	45600	0
649	20241218	101700	107663000	45600	45550	45600	45550	4
650	20241218	101600	107480650	45600	45600	45600	45600	0
651	20241218	101500	107480650	45600	45550	45600	45500	152
652	20241218	101400	100562800	45550	45550	45550	45550	177
653	20241218	101300	92500450	45600	45550	45600	45550	2
654	20241218	101200	92409300	45600	45600	45600	45600	0
655	20241218	101100	92409300	45600	45600	45600	45550	5
656	20241218	101000	92181400	45550	45550	45550	45550	1
657	20241218	100900	92135850	45550	45550	45550	45550	11
658	20241218	100800	91634800	45500	45500	45500	45500	0
659	20241218	100700	91634800	45500	45500	45500	45500	0
660	20241218	100600	91634800	45500	45550	45600	45500	35
661	20241218	100500	90041650	45500	45500	45500	45500	0
662	20241218	100400	90041650	45500	45550	45550	45500	4
663	20241218	100300	89859550	45550	45550	45600	45550	26
664	20241218	100200	88675100	45550	45550	45550	45550	2
665	20241218	100100	88584000	45600	45600	45600	45600	1
666	20241218	100000	88538400	45500	45550	45550	45500	27
667	20241218	095900	87308850	45550	45550	45550	45550	0
668	20241218	095800	87308850	45550	45550	45550	45500	20
669	20241218	095700	86397900	45550	45550	45550	45550	15
670	20241218	095600	85714650	45550	45550	45550	45550	26
671	20241218	095500	84530350	45550	45550	45550	45550	0
672	20241218	095400	84530350	45550	45550	45550	45500	4
673	20241218	095300	84348250	45550	45550	45550	45550	2
674	20241218	095200	84257150	45550	45550	45550	45550	13
675	20241218	095100	83665000	45600	45600	45650	45600	72
676	20241218	095000	80380200	45600	45550	45600	45550	5
677	20241218	094900	80152300	45550	45400	45600	45400	55
678	20241218	094800	77651300	45400	45350	45400	45350	14
679	20241218	094700	77016250	45400	45400	45400	45350	15
680	20241218	094600	76335300	45350	45350	45350	45350	1
681	20241218	094500	76289950	45350	45350	45350	45350	12
682	20241218	094400	75745750	45400	45300	45400	45300	2
683	20241218	094300	75655050	45350	45350	45400	45300	188
684	20241218	094200	67128900	45400	45550	45550	45400	186
685	20241218	094100	58668150	45550	45550	45550	45550	10
686	20241218	094000	58212650	45550	45550	45550	45550	0
687	20241218	093900	58212650	45550	45600	45600	45550	2
688	20241218	093800	58121500	45600	45650	45700	45600	62
689	20241218	093700	55292250	45700	45700	45700	45700	2
690	20241218	093600	55200850	45700	45700	45700	45700	16
691	20241218	093500	54469650	45700	45750	45750	45700	3
692	20241218	093400	54332450	45750	45750	45750	45750	8
693	20241218	093300	53966450	45700	45650	45700	45650	16
694	20241218	093200	53236000	45650	45750	45750	45650	66
695	20241218	093100	50219400	45800	45800	45800	45800	12
696	20241218	093000	49669800	45700	45700	45700	45700	16
697	20241218	092900	48938600	45700	45700	45700	45700	15
698	20241218	092800	48253100	45750	45750	45750	45750	16
699	20241218	092700	47521100	45650	45650	45650	45650	1
700	20241218	092600	47475450	45650	45850	45850	45650	32
701	20241218	092500	46012050	45800	45700	45800	45700	11
702	20241218	092400	45508450	45700	45700	45700	45700	59
703	20241218	092300	42812150	45750	45750	45750	45750	7
704	20241218	092200	42491900	45700	45700	45700	45700	9
705	20241218	092100	42080600	45750	45650	45800	45600	283
706	20241218	092000	29160750	45700	45700	45700	45700	22
707	20241218	091900	28155350	45750	45800	45850	45750	24
708	20241218	091800	27056950	45800	45900	45900	45800	47
709	20241218	091700	24901900	45850	45900	45900	45850	5
710	20241218	091600	24672450	45850	45850	45850	45850	13
711	20241218	091500	24076400	45850	46000	46000	45850	65
712	20241218	091400	21091450	45950	46000	46000	45950	9
713	20241218	091300	20677550	45950	46000	46000	45950	6
714	20241218	091200	20401600	45900	45900	46000	45900	33
715	20241218	091100	18883800	45950	46000	46000	45950	23
716	20241218	091000	17826800	45950	45950	45950	45950	33
717	20241218	090900	16310450	46000	46000	46000	46000	101
718	20241218	090800	11664450	45850	45850	45850	45850	0
719	20241218	090700	11664450	45850	45850	45850	45850	0
720	20241218	090600	11664450	45850	45850	45850	45850	8
721	20241218	090500	11297650	45750	45900	45900	45750	50
722	20241218	090400	9006400	45950	45950	45950	45950	11
723	20241218	090300	8500950	45900	45950	45950	45900	10
724	20241218	090200	8041800	45850	45850	45850	45850	1
725	20241218	090100	7995950	45900	45950	45950	45800	20
726	20241218	090000	7079300	45750	46000	46000	45750	154