KissMeData/300080/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	210100	2332563300	28850	28850	28850	28850	875
3	20231218	210000	2332563300	28850	28850	28850	28850	0
4	20231218	205900	2332563300	28850	28850	28850	28850	0
5	20231218	205800	2332563300	28850	28850	28850	28850	0
6	20231218	205700	2332563300	28850	28850	28850	28850	0
7	20231218	205600	2332563300	28850	28850	28850	28850	0
8	20231218	205500	2332563300	28850	28850	28850	28850	0
9	20231218	205400	2332563300	28850	28850	28850	28850	0
10	20231218	205300	2332563300	28850	28850	28850	28850	0
11	20231218	205200	2332563300	28850	28850	28850	28850	0
12	20231218	205100	2332563300	28850	28850	28850	28850	0
13	20231218	205000	2332563300	28850	28850	28850	28850	0
14	20231218	204900	2332563300	28850	28850	28850	28850	0
15	20231218	204800	2332563300	28850	28850	28850	28850	0
16	20231218	204700	2332563300	28850	28850	28850	28850	0
17	20231218	204600	2332563300	28850	28850	28850	28850	0
18	20231218	204500	2332563300	28850	28850	28850	28850	0
19	20231218	204400	2332563300	28850	28850	28850	28850	0
20	20231218	204300	2332563300	28850	28850	28850	28850	0
21	20231218	204200	2332563300	28850	28850	28850	28850	0
22	20231218	204100	2332563300	28850	28850	28850	28850	0
23	20231218	204000	2332563300	28850	28850	28850	28850	0
24	20231218	203900	2332563300	28850	28850	28850	28850	0
25	20231218	203800	2332563300	28850	28850	28850	28850	0
26	20231218	203700	2332563300	28850	28850	28850	28850	0
27	20231218	203600	2332563300	28850	28850	28850	28850	0
28	20231218	203500	2332563300	28850	28850	28850	28850	0
29	20231218	203400	2332563300	28850	28850	28850	28850	0
30	20231218	203300	2332563300	28850	28850	28850	28850	0
31	20231218	203200	2332563300	28850	28850	28850	28850	0
32	20231218	203100	2332563300	28850	28850	28850	28850	875
33	20231218	203000	2332563300	28850	28850	28850	28850	0
34	20231218	202900	2332563300	28850	28850	28850	28850	0
35	20231218	202800	2332563300	28850	28850	28850	28850	0
36	20231218	202700	2332563300	28850	28850	28850	28850	0
37	20231218	202600	2332563300	28850	28850	28850	28850	0
38	20231218	202500	2332563300	28850	28850	28850	28850	0
39	20231218	202400	2332563300	28850	28850	28850	28850	0
40	20231218	202300	2332563300	28850	28850	28850	28850	0
41	20231218	202200	2332563300	28850	28850	28850	28850	0
42	20231218	202100	2332563300	28850	28850	28850	28850	0
43	20231218	202000	2332563300	28850	28850	28850	28850	0
44	20231218	201900	2332563300	28850	28850	28850	28850	0
45	20231218	201800	2332563300	28850	28850	28850	28850	0
46	20231218	201700	2332563300	28850	28850	28850	28850	0
47	20231218	201600	2332563300	28850	28850	28850	28850	0
48	20231218	201500	2332563300	28850	28850	28850	28850	0
49	20231218	201400	2332563300	28850	28850	28850	28850	0
50	20231218	201300	2332563300	28850	28850	28850	28850	0
51	20231218	201200	2332563300	28850	28850	28850	28850	0
52	20231218	201100	2332563300	28850	28850	28850	28850	0
53	20231218	201000	2332563300	28850	28850	28850	28850	0
54	20231218	200900	2332563300	28850	28850	28850	28850	0
55	20231218	200800	2332563300	28850	28850	28850	28850	0
56	20231218	200700	2332563300	28850	28850	28850	28850	0
57	20231218	200600	2332563300	28850	28850	28850	28850	0
58	20231218	200500	2332563300	28850	28850	28850	28850	0
59	20231218	200400	2332563300	28850	28850	28850	28850	0
60	20231218	200300	2332563300	28850	28850	28850	28850	0
61	20231218	200200	2332563300	28850	28850	28850	28850	0
62	20231218	200100	2332563300	28850	28850	28850	28850	875
63	20231218	200000	2332563300	28850	28850	28850	28850	0
64	20231218	195900	2332563300	28850	28850	28850	28850	0
65	20231218	195800	2332563300	28850	28850	28850	28850	0
66	20231218	195700	2332563300	28850	28850	28850	28850	0
67	20231218	195600	2332563300	28850	28850	28850	28850	0
68	20231218	195500	2332563300	28850	28850	28850	28850	0
69	20231218	195400	2332563300	28850	28850	28850	28850	0
70	20231218	195300	2332563300	28850	28850	28850	28850	0
71	20231218	195200	2332563300	28850	28850	28850	28850	0
72	20231218	195100	2332563300	28850	28850	28850	28850	0
73	20231218	195000	2332563300	28850	28850	28850	28850	0
74	20231218	194900	2332563300	28850	28850	28850	28850	0
75	20231218	194800	2332563300	28850	28850	28850	28850	0
76	20231218	194700	2332563300	28850	28850	28850	28850	0
77	20231218	194600	2332563300	28850	28850	28850	28850	0
78	20231218	194500	2332563300	28850	28850	28850	28850	0
79	20231218	194400	2332563300	28850	28850	28850	28850	0
80	20231218	194300	2332563300	28850	28850	28850	28850	0
81	20231218	194200	2332563300	28850	28850	28850	28850	0
82	20231218	194100	2332563300	28850	28850	28850	28850	0
83	20231218	194000	2332563300	28850	28850	28850	28850	0
84	20231218	193900	2332563300	28850	28850	28850	28850	0
85	20231218	193800	2332563300	28850	28850	28850	28850	0
86	20231218	193700	2332563300	28850	28850	28850	28850	0
87	20231218	193600	2332563300	28850	28850	28850	28850	0
88	20231218	193500	2332563300	28850	28850	28850	28850	0
89	20231218	193400	2332563300	28850	28850	28850	28850	0
90	20231218	193300	2332563300	28850	28850	28850	28850	0
91	20231218	193200	2332563300	28850	28850	28850	28850	0
92	20231218	193100	2332563300	28850	28850	28850	28850	875
93	20231218	193000	2332563300	28850	28850	28850	28850	0
94	20231218	192900	2332563300	28850	28850	28850	28850	0
95	20231218	192800	2332563300	28850	28850	28850	28850	0
96	20231218	192700	2332563300	28850	28850	28850	28850	0
97	20231218	192600	2332563300	28850	28850	28850	28850	0
98	20231218	192500	2332563300	28850	28850	28850	28850	0
99	20231218	192400	2332563300	28850	28850	28850	28850	0
100	20231218	192300	2332563300	28850	28850	28850	28850	0
101	20231218	192200	2332563300	28850	28850	28850	28850	0
102	20231218	192100	2332563300	28850	28850	28850	28850	0
103	20231218	192000	2332563300	28850	28850	28850	28850	0
104	20231218	191900	2332563300	28850	28850	28850	28850	0
105	20231218	191800	2332563300	28850	28850	28850	28850	0
106	20231218	191700	2332563300	28850	28850	28850	28850	0
107	20231218	191600	2332563300	28850	28850	28850	28850	0
108	20231218	191500	2332563300	28850	28850	28850	28850	0
109	20231218	191400	2332563300	28850	28850	28850	28850	0
110	20231218	191300	2332563300	28850	28850	28850	28850	0
111	20231218	191200	2332563300	28850	28850	28850	28850	0
112	20231218	191100	2332563300	28850	28850	28850	28850	0
113	20231218	191000	2332563300	28850	28850	28850	28850	0
114	20231218	190900	2332563300	28850	28850	28850	28850	0
115	20231218	190800	2332563300	28850	28850	28850	28850	0
116	20231218	190700	2332563300	28850	28850	28850	28850	0
117	20231218	190600	2332563300	28850	28850	28850	28850	0
118	20231218	190500	2332563300	28850	28850	28850	28850	0
119	20231218	190400	2332563300	28850	28850	28850	28850	0
120	20231218	190300	2332563300	28850	28850	28850	28850	0
121	20231218	190200	2332563300	28850	28850	28850	28850	0
122	20231218	190100	2332563300	28850	28850	28850	28850	875
123	20231218	190000	2332563300	28850	28850	28850	28850	0
124	20231218	185900	2332563300	28850	28850	28850	28850	0
125	20231218	185800	2332563300	28850	28850	28850	28850	0
126	20231218	185700	2332563300	28850	28850	28850	28850	0
127	20231218	185600	2332563300	28850	28850	28850	28850	0
128	20231218	185500	2332563300	28850	28850	28850	28850	0
129	20231218	185400	2332563300	28850	28850	28850	28850	0
130	20231218	185300	2332563300	28850	28850	28850	28850	0
131	20231218	185200	2332563300	28850	28850	28850	28850	0
132	20231218	185100	2332563300	28850	28850	28850	28850	0
133	20231218	185000	2332563300	28850	28850	28850	28850	0
134	20231218	184900	2332563300	28850	28850	28850	28850	0
135	20231218	184800	2332563300	28850	28850	28850	28850	0
136	20231218	184700	2332563300	28850	28850	28850	28850	0
137	20231218	184600	2332563300	28850	28850	28850	28850	0
138	20231218	184500	2332563300	28850	28850	28850	28850	0
139	20231218	184400	2332563300	28850	28850	28850	28850	0
140	20231218	184300	2332563300	28850	28850	28850	28850	0
141	20231218	184200	2332563300	28850	28850	28850	28850	0
142	20231218	184100	2332563300	28850	28850	28850	28850	0
143	20231218	184000	2332563300	28850	28850	28850	28850	0
144	20231218	183900	2332563300	28850	28850	28850	28850	0
145	20231218	183800	2332563300	28850	28850	28850	28850	0
146	20231218	183700	2332563300	28850	28850	28850	28850	0
147	20231218	183600	2332563300	28850	28850	28850	28850	0
148	20231218	183500	2332563300	28850	28850	28850	28850	0
149	20231218	183400	2332563300	28850	28850	28850	28850	0
150	20231218	183300	2332563300	28850	28850	28850	28850	0
151	20231218	183200	2332563300	28850	28850	28850	28850	0
152	20231218	183100	2332563300	28850	28850	28850	28850	875
153	20231218	183000	2332563300	28850	28850	28850	28850	0
154	20231218	182900	2332563300	28850	28850	28850	28850	0
155	20231218	182800	2332563300	28850	28850	28850	28850	0
156	20231218	182700	2332563300	28850	28850	28850	28850	0
157	20231218	182600	2332563300	28850	28850	28850	28850	0
158	20231218	182500	2332563300	28850	28850	28850	28850	0
159	20231218	182400	2332563300	28850	28850	28850	28850	0
160	20231218	182300	2332563300	28850	28850	28850	28850	0
161	20231218	182200	2332563300	28850	28850	28850	28850	0
162	20231218	182100	2332563300	28850	28850	28850	28850	0
163	20231218	182000	2332563300	28850	28850	28850	28850	0
164	20231218	181900	2332563300	28850	28850	28850	28850	0
165	20231218	181800	2332563300	28850	28850	28850	28850	0
166	20231218	181700	2332563300	28850	28850	28850	28850	0
167	20231218	181600	2332563300	28850	28850	28850	28850	0
168	20231218	181500	2332563300	28850	28850	28850	28850	0
169	20231218	181400	2332563300	28850	28850	28850	28850	0
170	20231218	181300	2332563300	28850	28850	28850	28850	0
171	20231218	181200	2332563300	28850	28850	28850	28850	0
172	20231218	181100	2332563300	28850	28850	28850	28850	0
173	20231218	181000	2332563300	28850	28850	28850	28850	0
174	20231218	180900	2332563300	28850	28850	28850	28850	0
175	20231218	180800	2332563300	28850	28850	28850	28850	0
176	20231218	180700	2332563300	28850	28850	28850	28850	0
177	20231218	180600	2332563300	28850	28850	28850	28850	0
178	20231218	180500	2332563300	28850	28850	28850	28850	0
179	20231218	180400	2332563300	28850	28850	28850	28850	0
180	20231218	180300	2332563300	28850	28850	28850	28850	0
181	20231218	180200	2332563300	28850	28850	28850	28850	0
182	20231218	180100	2332563300	28850	28850	28850	28850	875
183	20231218	180000	2332563300	28850	28850	28850	28850	0
184	20231218	175900	2332563300	28850	28850	28850	28850	0
185	20231218	175800	2332563300	28850	28850	28850	28850	0
186	20231218	175700	2332563300	28850	28850	28850	28850	0
187	20231218	175600	2332563300	28850	28850	28850	28850	0
188	20231218	175500	2332563300	28850	28850	28850	28850	0
189	20231218	175400	2332563300	28850	28850	28850	28850	0
190	20231218	175300	2332563300	28850	28850	28850	28850	0
191	20231218	175200	2332563300	28850	28850	28850	28850	0
192	20231218	175100	2332563300	28850	28850	28850	28850	0
193	20231218	175000	2332563300	28850	28850	28850	28850	0
194	20231218	174900	2332563300	28850	28850	28850	28850	0
195	20231218	174800	2332563300	28850	28850	28850	28850	0
196	20231218	174700	2332563300	28850	28850	28850	28850	0
197	20231218	174600	2332563300	28850	28850	28850	28850	0
198	20231218	174500	2332563300	28850	28850	28850	28850	0
199	20231218	174400	2332563300	28850	28850	28850	28850	0
200	20231218	174300	2332563300	28850	28850	28850	28850	0
201	20231218	174200	2332563300	28850	28850	28850	28850	0
202	20231218	174100	2332563300	28850	28850	28850	28850	0
203	20231218	174000	2332563300	28850	28850	28850	28850	0
204	20231218	173900	2332563300	28850	28850	28850	28850	0
205	20231218	173800	2332563300	28850	28850	28850	28850	0
206	20231218	173700	2332563300	28850	28850	28850	28850	0
207	20231218	173600	2332563300	28850	28850	28850	28850	0
208	20231218	173500	2332563300	28850	28850	28850	28850	0
209	20231218	173400	2332563300	28850	28850	28850	28850	0
210	20231218	173300	2332563300	28850	28850	28850	28850	0
211	20231218	173200	2332563300	28850	28850	28850	28850	0
212	20231218	173100	2332563300	28850	28850	28850	28850	875
213	20231218	173000	2332563300	28850	28850	28850	28850	0
214	20231218	172900	2332563300	28850	28850	28850	28850	0
215	20231218	172800	2332563300	28850	28850	28850	28850	0
216	20231218	172700	2332563300	28850	28850	28850	28850	0
217	20231218	172600	2332563300	28850	28850	28850	28850	0
218	20231218	172500	2332563300	28850	28850	28850	28850	0
219	20231218	172400	2332563300	28850	28850	28850	28850	0
220	20231218	172300	2332563300	28850	28850	28850	28850	0
221	20231218	172200	2332563300	28850	28850	28850	28850	0
222	20231218	172100	2332563300	28850	28850	28850	28850	0
223	20231218	172000	2332563300	28850	28850	28850	28850	0
224	20231218	171900	2332563300	28850	28850	28850	28850	0
225	20231218	171800	2332563300	28850	28850	28850	28850	0
226	20231218	171700	2332563300	28850	28850	28850	28850	0
227	20231218	171600	2332563300	28850	28850	28850	28850	0
228	20231218	171500	2332563300	28850	28850	28850	28850	0
229	20231218	171400	2332563300	28850	28850	28850	28850	0
230	20231218	171300	2332563300	28850	28850	28850	28850	0
231	20231218	171200	2332563300	28850	28850	28850	28850	0
232	20231218	171100	2332563300	28850	28850	28850	28850	0
233	20231218	171000	2332563300	28850	28850	28850	28850	0
234	20231218	170900	2332563300	28850	28850	28850	28850	0
235	20231218	170800	2332563300	28850	28850	28850	28850	0
236	20231218	170700	2332563300	28850	28850	28850	28850	0
237	20231218	170600	2332563300	28850	28850	28850	28850	0
238	20231218	170500	2332563300	28850	28850	28850	28850	0
239	20231218	170400	2332563300	28850	28850	28850	28850	0
240	20231218	170300	2332563300	28850	28850	28850	28850	0
241	20231218	170200	2332563300	28850	28850	28850	28850	0
242	20231218	170100	2332563300	28850	28850	28850	28850	875
243	20231218	170000	2332563300	28850	28850	28850	28850	0
244	20231218	165900	2332563300	28850	28850	28850	28850	0
245	20231218	165800	2332563300	28850	28850	28850	28850	0
246	20231218	165700	2332563300	28850	28850	28850	28850	0
247	20231218	165600	2332563300	28850	28850	28850	28850	0
248	20231218	165500	2332563300	28850	28850	28850	28850	0
249	20231218	165400	2332563300	28850	28850	28850	28850	0
250	20231218	165300	2332563300	28850	28850	28850	28850	0
251	20231218	165200	2332563300	28850	28850	28850	28850	0
252	20231218	165100	2332563300	28850	28850	28850	28850	0
253	20231218	165000	2332563300	28850	28850	28850	28850	0
254	20231218	164900	2332563300	28850	28850	28850	28850	0
255	20231218	164800	2332563300	28850	28850	28850	28850	0
256	20231218	164700	2332563300	28850	28850	28850	28850	0
257	20231218	164600	2332563300	28850	28850	28850	28850	0
258	20231218	164500	2332563300	28850	28850	28850	28850	0
259	20231218	164400	2332563300	28850	28850	28850	28850	0
260	20231218	164300	2332563300	28850	28850	28850	28850	0
261	20231218	164200	2332563300	28850	28850	28850	28850	0
262	20231218	164100	2332563300	28850	28850	28850	28850	0
263	20231218	164000	2332563300	28850	28850	28850	28850	0
264	20231218	163900	2332563300	28850	28850	28850	28850	0
265	20231218	163800	2332563300	28850	28850	28850	28850	0
266	20231218	163700	2332563300	28850	28850	28850	28850	0
267	20231218	163600	2332563300	28850	28850	28850	28850	0
268	20231218	163500	2332563300	28850	28850	28850	28850	0
269	20231218	163400	2332563300	28850	28850	28850	28850	0
270	20231218	163300	2332563300	28850	28850	28850	28850	0
271	20231218	163200	2332563300	28850	28850	28850	28850	0
272	20231218	163100	2332563300	28850	28850	28850	28850	875
273	20231218	163000	2332563300	28850	28850	28850	28850	0
274	20231218	162900	2332563300	28850	28850	28850	28850	0
275	20231218	162800	2332563300	28850	28850	28850	28850	0
276	20231218	162700	2332563300	28850	28850	28850	28850	0
277	20231218	162600	2332563300	28850	28850	28850	28850	0
278	20231218	162500	2332563300	28850	28850	28850	28850	0
279	20231218	162400	2332563300	28850	28850	28850	28850	0
280	20231218	162300	2332563300	28850	28850	28850	28850	0
281	20231218	162200	2332563300	28850	28850	28850	28850	0
282	20231218	162100	2332563300	28850	28850	28850	28850	0
283	20231218	162000	2332563300	28850	28850	28850	28850	0
284	20231218	161900	2332563300	28850	28850	28850	28850	0
285	20231218	161800	2332563300	28850	28850	28850	28850	0
286	20231218	161700	2332563300	28850	28850	28850	28850	0
287	20231218	161600	2332563300	28850	28850	28850	28850	0
288	20231218	161500	2332563300	28850	28850	28850	28850	0
289	20231218	161400	2332563300	28850	28850	28850	28850	0
290	20231218	161300	2332563300	28850	28850	28850	28850	0
291	20231218	161200	2332563300	28850	28850	28850	28850	0
292	20231218	161100	2332563300	28850	28850	28850	28850	0
293	20231218	161000	2332563300	28850	28850	28850	28850	0
294	20231218	160900	2332563300	28850	28850	28850	28850	0
295	20231218	160800	2332563300	28850	28850	28850	28850	0
296	20231218	160700	2332563300	28850	28850	28850	28850	0
297	20231218	160600	2332563300	28850	28850	28850	28850	0
298	20231218	160500	2332563300	28850	28850	28850	28850	0
299	20231218	160400	2332563300	28850	28850	28850	28850	0
300	20231218	160300	2332563300	28850	28850	28850	28850	0
301	20231218	160200	2332563300	28850	28850	28850	28850	0
302	20231218	160100	2332563300	28850	28850	28850	28850	875
303	20231218	160000	2332563300	28850	28850	28850	28850	0
304	20231218	155900	2332563300	28850	28850	28850	28850	0
305	20231218	155800	2332563300	28850	28850	28850	28850	0
306	20231218	155700	2332563300	28850	28850	28850	28850	0
307	20231218	155600	2332563300	28850	28850	28850	28850	0
308	20231218	155500	2332563300	28850	28850	28850	28850	0
309	20231218	155400	2332563300	28850	28850	28850	28850	0
310	20231218	155300	2332563300	28850	28850	28850	28850	0
311	20231218	155200	2332563300	28850	28850	28850	28850	0
312	20231218	155100	2332563300	28850	28850	28850	28850	0
313	20231218	155000	2332563300	28850	28850	28850	28850	0
314	20231218	154900	2332563300	28850	28850	28850	28850	0
315	20231218	154800	2332563300	28850	28850	28850	28850	0
316	20231218	154700	2332563300	28850	28850	28850	28850	0
317	20231218	154600	2332563300	28850	28850	28850	28850	0
318	20231218	154500	2332563300	28850	28850	28850	28850	0
319	20231218	154400	2332563300	28850	28850	28850	28850	0
320	20231218	154300	2332563300	28850	28850	28850	28850	0
321	20231218	154200	2332563300	28850	28850	28850	28850	0
322	20231218	154100	2332563300	28850	28850	28850	28850	0
323	20231218	154000	2332563300	28850	28850	28850	28850	0
324	20231218	153900	2332563300	28850	28850	28850	28850	0
325	20231218	153800	2332563300	28850	28850	28850	28850	0
326	20231218	153700	2332563300	28850	28850	28850	28850	0
327	20231218	153600	2332563300	28850	28850	28850	28850	0
328	20231218	153500	2332563300	28850	28850	28850	28850	0
329	20231218	153400	2332563300	28850	28850	28850	28850	0
330	20231218	153300	2332563300	28850	28850	28850	28850	0
331	20231218	153200	2332563300	28850	28850	28850	28850	0
332	20231218	153100	2332563300	28850	28850	28850	28850	875
333	20231218	153000	2332563300	28850	28850	28850	28850	875
334	20231218	152900	2307319550	28850	28850	28850	28850	0
335	20231218	152800	2307319550	28850	28850	28850	28850	0
336	20231218	152700	2307319550	28850	28850	28850	28850	0
337	20231218	152600	2307319550	28850	28850	28850	28850	0
338	20231218	152500	2307319550	28850	28850	28850	28850	0
339	20231218	152400	2307319550	28850	28850	28850	28850	0
340	20231218	152300	2307319550	28850	28850	28850	28850	0
341	20231218	152200	2307319550	28850	28850	28850	28850	0
342	20231218	152100	2307319550	28850	28850	28850	28850	0
343	20231218	152000	2307319550	28850	28850	28850	28850	0
344	20231218	151900	2307319550	28850	28900	28900	28800	191
345	20231218	151800	2301809000	28850	28900	28900	28850	176
346	20231218	151700	2296728900	28900	28850	28900	28850	3
347	20231218	151600	2296642300	28900	28900	28900	28900	5
348	20231218	151500	2296497800	28800	28850	28850	28800	118
349	20231218	151400	2293093550	28850	28850	28850	28850	141
350	20231218	151300	2289025700	28850	28900	28900	28850	422
351	20231218	151200	2276850950	28900	28850	28900	28850	195
352	20231218	151100	2271223400	28950	28850	28950	28850	266
353	20231218	151000	2263543350	28900	28950	28950	28900	239
354	20231218	150900	2256636200	28950	28950	28950	28950	66
355	20231218	150800	2254725500	28950	29000	29000	28950	127
356	20231218	150700	2251042900	29000	29000	29000	28900	3
357	20231218	150600	2250956000	28950	28900	28950	28900	220
358	20231218	150500	2244597500	28950	28850	28950	28850	373
359	20231218	150400	2233835300	28900	28900	28900	28900	0
360	20231218	150300	2233835300	28900	28900	28900	28900	29
361	20231218	150200	2232997200	28900	28850	28900	28850	275
362	20231218	150100	2225059700	28850	28850	28900	28850	458
363	20231218	150000	2211845400	28900	28900	28900	28850	59
364	20231218	145900	2210140350	28900	28950	28950	28900	225
365	20231218	145800	2203637750	28900	28950	28950	28900	44
366	20231218	145700	2202365100	28950	28900	28950	28850	279
367	20231218	145600	2194311400	28950	28900	28950	28900	25
368	20231218	145500	2193588850	28950	28900	28950	28900	85
369	20231218	145400	2191132150	28900	28900	28900	28900	261
370	20231218	145300	2183589250	28950	28950	28950	28950	6
371	20231218	145200	2183415550	29000	28950	29000	28950	52
372	20231218	145100	2181910050	29000	28950	29000	28950	7
373	20231218	145000	2181707350	28900	28900	28950	28900	223
374	20231218	144900	2175262150	28950	29000	29000	28900	252
375	20231218	144800	2167961350	29000	29000	29000	28950	31
376	20231218	144700	2167063350	29050	29000	29050	28900	268
377	20231218	144600	2159302950	29000	28900	29050	28900	1205
378	20231218	144500	2124393400	28850	28900	28900	28850	21
379	20231218	144400	2123787400	28850	28950	28950	28850	245
380	20231218	144300	2116703500	28950	28750	29000	28750	501
381	20231218	144200	2102238150	28850	28800	28850	28800	46
382	20231218	144100	2100912100	28850	28650	28850	28650	1042
383	20231218	144000	2070939900	28700	28650	28700	28650	190
384	20231218	143900	2065487800	28600	28600	28600	28600	49
385	20231218	143800	2064086400	28600	28700	28700	28600	11
386	20231218	143700	2063771400	28700	28650	28700	28600	791
387	20231218	143600	2041143250	28650	28650	28700	28650	599
388	20231218	143500	2023979400	28650	28700	28700	28650	92
389	20231218	143400	2021342550	28650	28650	28750	28650	297
390	20231218	143300	2012824450	28700	28700	28700	28700	133
391	20231218	143200	2009007350	28700	28700	28700	28700	355
392	20231218	143100	1998818850	28700	28700	28700	28600	574
393	20231218	143000	1982383400	28700	28700	28700	28700	19
394	20231218	142900	1981838100	28750	28750	28750	28750	18
395	20231218	142800	1981320600	28750	28750	28750	28750	29
396	20231218	142700	1980486850	28750	28750	28750	28750	173
397	20231218	142600	1975513100	28800	28700	28800	28650	415
398	20231218	142500	1963584900	28650	28650	28650	28650	122
399	20231218	142400	1960089600	28650	28600	28650	28600	189
400	20231218	142300	1954680250	28600	28650	28650	28600	67
401	20231218	142200	1952762300	28650	28650	28650	28650	64
402	20231218	142100	1950928700	28600	28600	28650	28600	247
403	20231218	142000	1943862550	28600	28600	28600	28600	49
404	20231218	141900	1942461150	28650	28650	28650	28650	5
405	20231218	141800	1942317900	28600	28600	28600	28600	216
406	20231218	141700	1936140300	28600	28650	28650	28600	24
407	20231218	141600	1935453650	28600	28600	28600	28600	23
408	20231218	141500	1934795850	28600	28600	28600	28600	48
409	20231218	141400	1933423050	28600	28600	28600	28600	166
410	20231218	141300	1928675450	28650	28650	28650	28650	5
411	20231218	141200	1928532200	28600	28600	28650	28600	108
412	20231218	141100	1925442050	28600	28600	28600	28600	188
413	20231218	141000	1920065250	28600	28650	28650	28600	13
414	20231218	140900	1919693300	28650	28550	28650	28550	127
415	20231218	140800	1916059050	28600	28600	28600	28550	359
416	20231218	140700	1905808850	28550	28600	28600	28550	632
417	20231218	140600	1887741600	28650	28600	28650	28600	30
418	20231218	140500	1886883050	28600	28600	28600	28600	29
419	20231218	140400	1886053650	28650	28650	28650	28600	190
420	20231218	140300	1880610550	28700	28650	28700	28650	27
421	20231218	140200	1879836750	28650	28700	28700	28650	44
422	20231218	140100	1878576000	28700	28700	28700	28700	180
423	20231218	140000	1873410000	28700	28700	28700	28700	50
424	20231218	135900	1871975000	28650	28600	28650	28600	398
425	20231218	135800	1860575000	28550	28550	28550	28550	192
426	20231218	135700	1855093400	28550	28600	28600	28550	348
427	20231218	135600	1845148050	28600	28600	28600	28600	1
428	20231218	135500	1845119450	28550	28550	28550	28550	190
429	20231218	135400	1839694950	28550	28550	28550	28550	49
430	20231218	135300	1838296000	28600	28550	28600	28550	44
431	20231218	135200	1837039750	28550	28550	28600	28550	339
432	20231218	135100	1827361250	28550	28600	28600	28550	226
433	20231218	135000	1820906850	28600	28600	28600	28600	71
434	20231218	134900	1818876250	28600	28600	28600	28600	48
435	20231218	134800	1817503450	28650	28550	28650	28550	195
436	20231218	134700	1811936050	28550	28550	28650	28550	204
437	20231218	134600	1806092750	28550	28600	28600	28550	207
438	20231218	134500	1800174100	28600	28600	28600	28600	2091
439	20231218	134400	1740371500	28600	28650	28650	28600	54
440	20231218	134300	1738826850	28600	28600	28600	28600	21
441	20231218	134200	1738226250	28600	28600	28650	28600	177
442	20231218	134100	1733163800	28600	28650	28650	28600	54
443	20231218	134000	1731619350	28650	28650	28650	28650	21
444	20231218	133900	1731017700	28650	28700	28700	28650	37
445	20231218	133800	1729956900	28600	28650	28650	28600	213
446	20231218	133700	1723862050	28650	28650	28700	28650	232
447	20231218	133600	1717214750	28650	28650	28700	28650	83
448	20231218	133500	1714836450	28650	28600	28650	28600	195
449	20231218	133400	1709259350	28650	28600	28650	28600	40
450	20231218	133300	1708114300	28650	28650	28650	28650	21
451	20231218	133200	1707512650	28650	28650	28650	28600	185
452	20231218	133100	1702217000	28700	28650	28700	28650	23
453	20231218	133000	1701557800	28650	28600	28650	28600	152
454	20231218	132900	1697208100	28600	28600	28600	28600	0
455	20231218	132800	1697208100	28600	28600	28650	28600	230
456	20231218	132700	1690629650	28600	28650	28650	28600	60
457	20231218	132600	1688913600	28650	28600	28650	28600	40
458	20231218	132500	1687768550	28600	28600	28650	28600	833
459	20231218	132400	1663944500	28600	28600	28600	28600	400
460	20231218	132300	1652504500	28600	28600	28600	28600	1479
461	20231218	132200	1610205100	28600	28650	28650	28600	621
462	20231218	132100	1592422150	28650	28650	28650	28650	21
463	20231218	132000	1591820500	28650	28650	28650	28650	41
464	20231218	131900	1590645850	28650	28650	28700	28600	332
465	20231218	131800	1581141300	28650	28700	28700	28650	438
466	20231218	131700	1568592550	28650	28650	28700	28650	559
467	20231218	131600	1552577150	28650	28650	28650	28650	18
468	20231218	131500	1552061450	28600	28650	28650	28600	221
469	20231218	131400	1545740100	28600	28650	28650	28600	26
470	20231218	131300	1544996250	28650	28650	28650	28650	0
471	20231218	131200	1544996250	28650	28650	28650	28600	273
472	20231218	131100	1537178450	28650	28650	28700	28650	188
473	20231218	131000	1531792150	28650	28700	28700	28650	1313
474	20231218	130900	1494173500	28700	28700	28700	28700	198
475	20231218	130800	1488490900	28700	28700	28700	28700	20
476	20231218	130700	1487916900	28700	28700	28700	28700	29
477	20231218	130600	1487084600	28750	28700	28750	28700	1390
478	20231218	130500	1447181750	28750	28850	28850	28750	1850
479	20231218	130400	1393954500	28850	28900	28900	28850	66
480	20231218	130300	1392050150	28850	28850	28850	28850	184
481	20231218	130200	1386741750	28850	28850	28850	28850	63
482	20231218	130100	1384924200	28850	28850	28850	28850	58
483	20231218	130000	1383250900	28850	28850	28900	28850	32
484	20231218	125900	1382327650	28900	28850	28900	28850	300
485	20231218	125800	1373662650	28900	28900	28900	28900	72
486	20231218	125700	1371581850	28850	28800	28850	28800	101
487	20231218	125600	1368673000	28800	28800	28800	28800	33
488	20231218	125500	1367722600	28800	28800	28800	28800	0
489	20231218	125400	1367722600	28800	28850	28850	28800	36
490	20231218	125300	1366685450	28800	28800	28800	28800	0
491	20231218	125200	1366685450	28800	28800	28800	28800	0
492	20231218	125100	1366685450	28800	28850	28900	28800	30
493	20231218	125000	1365819750	28850	28850	28850	28850	0
494	20231218	124900	1365819750	28850	28850	28850	28850	34
495	20231218	124800	1364838850	28900	28900	28900	28900	1
496	20231218	124700	1364809950	28850	28850	28850	28850	37
497	20231218	124600	1363742500	28850	28850	28850	28850	27
498	20231218	124500	1362963550	28800	28800	28800	28800	30
499	20231218	124400	1362099550	28800	28800	28800	28800	50
500	20231218	124300	1360659550	28850	28850	28850	28850	36
501	20231218	124200	1359620950	28850	28850	28850	28850	0
502	20231218	124100	1359620950	28850	28800	28850	28800	210
503	20231218	124000	1353563950	28850	28850	28850	28850	1
504	20231218	123900	1353535100	28850	28850	28850	28850	0
505	20231218	123800	1353535100	28850	28750	28850	28750	36
506	20231218	123700	1352499450	28750	28750	28750	28750	0
507	20231218	123600	1352499450	28750	28750	28750	28750	98
508	20231218	123500	1349681950	28750	28750	28750	28750	5
509	20231218	123400	1349538200	28750	28750	28750	28750	40
510	20231218	123300	1348388200	28750	28750	28750	28750	30
511	20231218	123200	1347525700	28800	28800	28800	28800	7
512	20231218	123100	1347324100	28800	28800	28800	28800	16
513	20231218	123000	1346863300	28750	28750	28750	28750	32
514	20231218	122900	1345943300	28750	28750	28750	28750	0
515	20231218	122800	1345943300	28750	28750	28750	28750	29
516	20231218	122700	1345109550	28750	28750	28750	28750	0
517	20231218	122600	1345109550	28750	28750	28750	28750	0
518	20231218	122500	1345109550	28750	28750	28750	28750	104
519	20231218	122400	1342119550	28750	28750	28750	28750	0
520	20231218	122300	1342119550	28750	28750	28750	28750	0
521	20231218	122200	1342119550	28750	28750	28750	28750	29
522	20231218	122100	1341285800	28750	28750	28750	28750	1
523	20231218	122000	1341257050	28750	28750	28750	28750	49
524	20231218	121900	1339848300	28800	28800	28800	28800	0
525	20231218	121800	1339848300	28800	28800	28800	28800	253
526	20231218	121700	1332561900	28750	28750	28750	28750	29
527	20231218	121600	1331728150	28750	28750	28750	28750	0
528	20231218	121500	1331728150	28750	28750	28750	28750	29
529	20231218	121400	1330894400	28800	28800	28800	28800	1
530	20231218	121300	1330865600	28800	28800	28800	28800	10
531	20231218	121200	1330577600	28800	28750	28800	28750	30
532	20231218	121100	1329715050	28800	28800	28800	28800	17
533	20231218	121000	1329225450	28750	28750	28750	28750	10
534	20231218	120900	1328937950	28750	28800	28800	28750	46
535	20231218	120800	1327614600	28800	28800	28800	28800	104
536	20231218	120700	1324619400	28800	28750	28800	28750	49
537	20231218	120600	1323209650	28800	28800	28800	28800	31
538	20231218	120500	1322316850	28800	28750	28850	28750	890
539	20231218	120400	1296691650	28750	28750	28750	28750	59
540	20231218	120300	1294995400	28750	28750	28750	28750	1
541	20231218	120200	1294966650	28750	28750	28750	28750	0
542	20231218	120100	1294966650	28750	28800	28800	28750	68
543	20231218	120000	1293009700	28800	28750	28800	28750	12
544	20231218	115900	1292664600	28800	28750	28800	28750	502
545	20231218	115800	1278209450	28800	28900	28900	28800	6100
546	20231218	115700	1102435750	28950	28950	28950	28950	0
547	20231218	115600	1102435750	28950	28900	28950	28900	29
548	20231218	115500	1101597600	28900	28900	28900	28900	1
549	20231218	115400	1101568700	28900	28900	28900	28900	29
550	20231218	115300	1100730600	28950	28950	28950	28950	9
551	20231218	115200	1100470050	28900	28900	28900	28900	0
552	20231218	115100	1100470050	28900	28900	28900	28900	145
553	20231218	115000	1096279550	28900	28950	28950	28900	116
554	20231218	114900	1092924650	28900	28900	28900	28900	20
555	20231218	114800	1092346650	28900	28900	28900	28900	43
556	20231218	114700	1091103950	28900	28850	28900	28850	102
557	20231218	114600	1088156200	28850	28850	28850	28850	29
558	20231218	114500	1087319550	28850	28850	28850	28850	70
559	20231218	114400	1085300050	28850	28850	28850	28850	83
560	20231218	114300	1082905500	28850	28900	28900	28850	320
561	20231218	114200	1073658950	28900	28900	28900	28900	1
562	20231218	114100	1073630050	28900	28900	28900	28900	329
563	20231218	114000	1064121950	28900	28900	28900	28900	0
564	20231218	113900	1064121950	28900	28900	28900	28900	0
565	20231218	113800	1064121950	28900	28900	28900	28900	135
566	20231218	113700	1060220450	29000	29000	29000	29000	3
567	20231218	113600	1060133450	28950	28950	28950	28950	0
568	20231218	113500	1060133450	28950	28950	28950	28950	44
569	20231218	113400	1058859650	29000	29000	29000	29000	1
570	20231218	113300	1058830650	28950	28950	28950	28950	29
571	20231218	113200	1057991100	28950	28950	28950	28950	12
572	20231218	113100	1057643700	28950	28950	28950	28950	50
573	20231218	113000	1056196200	28950	28950	28950	28950	249
574	20231218	112900	1048987650	28950	28950	28950	28950	135
575	20231218	112800	1045079400	28900	29000	29000	28900	460
576	20231218	112700	1031763300	29000	29050	29050	29000	32
577	20231218	112600	1030835150	29050	29000	29050	29000	158
578	20231218	112500	1026250150	29000	29000	29050	29000	234
579	20231218	112400	1019463900	28950	28950	28950	28950	0
580	20231218	112300	1019463900	28950	28950	28950	28950	1
581	20231218	112200	1019434950	29000	29050	29050	28950	83
582	20231218	112100	1017029350	29000	29000	29000	29000	354
583	20231218	112000	1006763350	29000	28900	29000	28900	44
584	20231218	111900	1005491250	29000	29000	29000	29000	0
585	20231218	111800	1005491250	29000	28950	29000	28950	31
586	20231218	111700	1004592300	28900	28900	28900	28900	28
587	20231218	111600	1003783100	28900	28900	28900	28900	2
588	20231218	111500	1003725300	28900	28900	28900	28900	65
589	20231218	111400	1001846800	28900	28950	28950	28900	32
590	20231218	111300	1000921850	28950	28950	28950	28950	8
591	20231218	111200	1000690250	28900	28850	28900	28850	189
592	20231218	111100	995229600	28900	28900	28900	28900	1
593	20231218	111000	995200700	28900	28850	28900	28850	507
594	20231218	110900	980573500	28850	28900	28900	28850	52
595	20231218	110800	979073200	28850	28900	28900	28850	340
596	20231218	110700	969247250	28900	28900	28900	28900	93
597	20231218	110600	966559550	28900	28900	28950	28900	774
598	20231218	110500	944190900	28950	28950	28950	28950	0
599	20231218	110400	944190900	28950	28950	28950	28950	155
600	20231218	110300	939703650	29000	28950	29000	28950	15
601	20231218	110200	939269150	29000	29000	29000	29000	0
602	20231218	110100	939269150	29000	29000	29000	29000	118
603	20231218	110000	935847150	29000	29000	29000	29000	0
604	20231218	105900	935847150	29000	29000	29000	29000	29
605	20231218	105800	935006150	29100	29100	29100	29100	5
606	20231218	105700	934860650	29000	29000	29000	29000	0
607	20231218	105600	934860650	29000	29050	29050	29000	30
608	20231218	105500	933990600	29000	29000	29000	29000	0
609	20231218	105400	933990600	29000	29050	29050	29000	353
610	20231218	105300	923747600	29000	29000	29050	28950	40
611	20231218	105200	922587450	29000	29000	29000	29000	8
612	20231218	105100	922355450	28950	28950	28950	28950	45
613	20231218	105000	921052700	29000	28950	29000	28950	17
614	20231218	104900	920560500	28950	28900	28950	28900	238
615	20231218	104800	913682050	28900	28950	28950	28900	458
616	20231218	104700	900424400	29000	29000	29000	29000	2
617	20231218	104600	900366400	28950	28950	29000	28950	586
618	20231218	104500	883401550	29000	29000	29000	29000	2
619	20231218	104400	883343550	29000	29000	29000	29000	9
620	20231218	104300	883082550	29000	29050	29050	29000	879
621	20231218	104200	857589300	29050	29050	29050	29050	51
622	20231218	104100	856107750	29050	29050	29050	29050	2
623	20231218	104000	856049650	29000	29050	29050	29000	47
624	20231218	103900	854684600	29050	29050	29050	29050	11
625	20231218	103800	854365050	29000	29000	29000	29000	28
626	20231218	103700	853553050	29000	29050	29050	29000	300
627	20231218	103600	844850350	29050	29050	29050	29050	9
628	20231218	103500	844588900	29050	29050	29050	29050	100
629	20231218	103400	841683900	29050	29100	29100	29050	220
630	20231218	103300	835292850	29050	29100	29100	29050	4
631	20231218	103200	835176600	29050	29100	29100	29050	353
632	20231218	103100	824905750	29050	29050	29050	29050	46
633	20231218	103000	823569450	29050	29050	29050	29050	29
634	20231218	102900	822727000	29050	29050	29050	29050	1
635	20231218	102800	822697950	29050	29050	29050	29050	0
636	20231218	102700	822697950	29050	29050	29050	29050	29
637	20231218	102600	821855500	29050	29050	29050	29050	27
638	20231218	102500	821071150	29000	29000	29000	29000	30
639	20231218	102400	820201150	29050	29050	29050	29050	121
640	20231218	102300	816686100	29050	29050	29050	29050	78
641	20231218	102200	814420200	29000	29000	29000	29000	29
642	20231218	102100	813579200	29000	29000	29000	29000	4
643	20231218	102000	813463200	29000	29000	29000	29000	49
644	20231218	101900	812042200	29000	29050	29050	29000	37
645	20231218	101800	810968950	29050	29050	29050	29050	0
646	20231218	101700	810968950	29050	29000	29050	29000	49
647	20231218	101600	809546950	29000	29050	29050	29000	8
648	20231218	101500	809314750	29100	29100	29100	29100	33
649	20231218	101400	808354450	29100	29100	29100	29100	29
650	20231218	101300	807510550	29100	29100	29100	29100	3
651	20231218	101200	807423250	29000	29000	29000	29000	30
652	20231218	101100	806553250	28950	28950	28950	28950	101
653	20231218	101000	803629300	28950	29000	29100	28950	1021
654	20231218	100900	774059350	29000	29050	29050	29000	556
655	20231218	100800	757934000	29050	29050	29050	29050	178
656	20231218	100700	752763100	29200	29100	29200	29050	295
657	20231218	100600	744191100	29050	29100	29100	29050	61
658	20231218	100500	742417450	29100	29050	29100	29050	27
659	20231218	100400	741631850	29000	29050	29100	29000	811
660	20231218	100300	718086000	29050	29050	29050	29050	10
661	20231218	100200	717795500	29100	29100	29100	29100	0
662	20231218	100100	717795500	29100	29050	29100	29050	144
663	20231218	100000	713606550	29050	29000	29100	29000	1261
664	20231218	095900	677034600	29050	29050	29100	29050	581
665	20231218	095800	660156250	29050	29150	29150	29050	416
666	20231218	095700	648047400	29150	29150	29150	29150	528
667	20231218	095600	632656200	29200	29200	29200	29150	108
668	20231218	095500	629504050	29200	29200	29200	29200	1
669	20231218	095400	629474850	29200	29200	29200	29150	153
670	20231218	095300	625007300	29200	29150	29200	29150	130
671	20231218	095200	621212750	29150	29100	29150	29100	321
672	20231218	095100	611861500	29050	29050	29050	29050	29
673	20231218	095000	611019050	29100	29100	29100	29100	3
674	20231218	094900	610931750	29100	29100	29100	29050	519
675	20231218	094800	595847750	29100	29100	29100	29100	35
676	20231218	094700	594829250	29150	29150	29150	29150	10
677	20231218	094600	594537750	29150	29150	29150	29150	94
678	20231218	094500	591797650	29150	29150	29150	29150	29
679	20231218	094400	590952300	29200	29200	29200	29200	82
680	20231218	094300	588557900	29200	29250	29250	29200	67
681	20231218	094200	586601450	29200	29300	29300	29200	135
682	20231218	094100	582657750	29300	29450	29450	29300	533
683	20231218	094000	566994850	29450	29450	29450	29400	262
684	20231218	093900	559288000	29450	29450	29450	29400	198
685	20231218	093800	553461600	29450	29450	29450	29400	99
686	20231218	093700	550549650	29400	29400	29500	29400	282
687	20231218	093600	542247450	29400	29350	29400	29350	37
688	20231218	093500	541159950	29350	29350	29350	29350	47
689	20231218	093400	539780500	29350	29250	29350	29250	834
690	20231218	093300	515358600	29200	29150	29200	29150	287
691	20231218	093200	506978300	29150	29050	29150	29050	307
692	20231218	093100	498037350	29150	29100	29150	29100	111
693	20231218	093000	494807000	29050	29050	29050	29050	0
694	20231218	092900	494807000	29050	29050	29050	29050	0
695	20231218	092800	494807000	29050	29050	29050	29050	1002
696	20231218	092700	465698900	29050	29050	29050	29050	48
697	20231218	092600	464304500	29000	29000	29000	29000	386
698	20231218	092500	453110500	28950	28950	28950	28950	130
699	20231218	092400	449347000	28950	28950	28950	28950	0
700	20231218	092300	449347000	28950	28950	28950	28950	150
701	20231218	092200	445004500	28900	28900	28900	28900	246
702	20231218	092100	437895100	28900	28950	28950	28900	314
703	20231218	092000	428804850	28950	28950	28950	28950	5
704	20231218	091900	428660100	28950	28950	28950	28950	114
705	20231218	091800	425359800	28950	28950	28950	28950	92
706	20231218	091700	422696400	28950	29000	29000	28950	279
707	20231218	091600	414607950	29000	29050	29050	29000	462
708	20231218	091500	401209850	29050	29100	29250	29050	378
709	20231218	091400	390211800	29000	29300	29300	29000	2098
710	20231218	091300	329120950	29300	29350	29350	29300	698
711	20231218	091200	308652850	29400	29350	29400	29350	48
712	20231218	091100	307242200	29400	29500	29500	29400	370
713	20231218	091000	296333350	29550	29500	29550	29500	175
714	20231218	090900	291166000	29500	29350	29500	29350	1064
715	20231218	090800	259849300	29350	29450	29450	29350	452
716	20231218	090700	246550050	29400	29300	29400	29300	208
717	20231218	090600	240445250	29300	29200	29350	29200	596
718	20231218	090500	223006600	29200	29300	29300	29150	729
719	20231218	090400	201713500	29450	29450	29450	29350	1674
720	20231218	090300	152528250	29400	29150	29400	29000	2721
721	20231218	090200	73126600	29000	29000	29000	29000	104
722	20231218	090100	70110600	29000	29000	29000	28950	419
723	20231218	090000	57962000	29000	29150	29150	29000	1992