KissMeData/251970/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	204800	1030307050	24750	24750	24750	24750	1024
3	20231218	204700	1030307050	24750	24750	24750	24750	0
4	20231218	204600	1030307050	24750	24750	24750	24750	0
5	20231218	204500	1030307050	24750	24750	24750	24750	0
6	20231218	204400	1030307050	24750	24750	24750	24750	0
7	20231218	204300	1030307050	24750	24750	24750	24750	0
8	20231218	204200	1030307050	24750	24750	24750	24750	0
9	20231218	204100	1030307050	24750	24750	24750	24750	0
10	20231218	204000	1030307050	24750	24750	24750	24750	0
11	20231218	203900	1030307050	24750	24750	24750	24750	0
12	20231218	203800	1030307050	24750	24750	24750	24750	0
13	20231218	203700	1030307050	24750	24750	24750	24750	0
14	20231218	203600	1030307050	24750	24750	24750	24750	0
15	20231218	203500	1030307050	24750	24750	24750	24750	0
16	20231218	203400	1030307050	24750	24750	24750	24750	0
17	20231218	203300	1030307050	24750	24750	24750	24750	0
18	20231218	203200	1030307050	24750	24750	24750	24750	0
19	20231218	203100	1030307050	24750	24750	24750	24750	0
20	20231218	203000	1030307050	24750	24750	24750	24750	0
21	20231218	202900	1030307050	24750	24750	24750	24750	0
22	20231218	202800	1030307050	24750	24750	24750	24750	0
23	20231218	202700	1030307050	24750	24750	24750	24750	0
24	20231218	202600	1030307050	24750	24750	24750	24750	0
25	20231218	202500	1030307050	24750	24750	24750	24750	0
26	20231218	202400	1030307050	24750	24750	24750	24750	0
27	20231218	202300	1030307050	24750	24750	24750	24750	0
28	20231218	202200	1030307050	24750	24750	24750	24750	0
29	20231218	202100	1030307050	24750	24750	24750	24750	0
30	20231218	202000	1030307050	24750	24750	24750	24750	0
31	20231218	201900	1030307050	24750	24750	24750	24750	0
32	20231218	201800	1030307050	24750	24750	24750	24750	1024
33	20231218	201700	1030307050	24750	24750	24750	24750	0
34	20231218	201600	1030307050	24750	24750	24750	24750	0
35	20231218	201500	1030307050	24750	24750	24750	24750	0
36	20231218	201400	1030307050	24750	24750	24750	24750	0
37	20231218	201300	1030307050	24750	24750	24750	24750	0
38	20231218	201200	1030307050	24750	24750	24750	24750	0
39	20231218	201100	1030307050	24750	24750	24750	24750	0
40	20231218	201000	1030307050	24750	24750	24750	24750	0
41	20231218	200900	1030307050	24750	24750	24750	24750	0
42	20231218	200800	1030307050	24750	24750	24750	24750	0
43	20231218	200700	1030307050	24750	24750	24750	24750	0
44	20231218	200600	1030307050	24750	24750	24750	24750	0
45	20231218	200500	1030307050	24750	24750	24750	24750	0
46	20231218	200400	1030307050	24750	24750	24750	24750	0
47	20231218	200300	1030307050	24750	24750	24750	24750	0
48	20231218	200200	1030307050	24750	24750	24750	24750	0
49	20231218	200100	1030307050	24750	24750	24750	24750	0
50	20231218	200000	1030307050	24750	24750	24750	24750	0
51	20231218	195900	1030307050	24750	24750	24750	24750	0
52	20231218	195800	1030307050	24750	24750	24750	24750	0
53	20231218	195700	1030307050	24750	24750	24750	24750	0
54	20231218	195600	1030307050	24750	24750	24750	24750	0
55	20231218	195500	1030307050	24750	24750	24750	24750	0
56	20231218	195400	1030307050	24750	24750	24750	24750	0
57	20231218	195300	1030307050	24750	24750	24750	24750	0
58	20231218	195200	1030307050	24750	24750	24750	24750	0
59	20231218	195100	1030307050	24750	24750	24750	24750	0
60	20231218	195000	1030307050	24750	24750	24750	24750	0
61	20231218	194900	1030307050	24750	24750	24750	24750	0
62	20231218	194800	1030307050	24750	24750	24750	24750	1024
63	20231218	194700	1030307050	24750	24750	24750	24750	0
64	20231218	194600	1030307050	24750	24750	24750	24750	0
65	20231218	194500	1030307050	24750	24750	24750	24750	0
66	20231218	194400	1030307050	24750	24750	24750	24750	0
67	20231218	194300	1030307050	24750	24750	24750	24750	0
68	20231218	194200	1030307050	24750	24750	24750	24750	0
69	20231218	194100	1030307050	24750	24750	24750	24750	0
70	20231218	194000	1030307050	24750	24750	24750	24750	0
71	20231218	193900	1030307050	24750	24750	24750	24750	0
72	20231218	193800	1030307050	24750	24750	24750	24750	0
73	20231218	193700	1030307050	24750	24750	24750	24750	0
74	20231218	193600	1030307050	24750	24750	24750	24750	0
75	20231218	193500	1030307050	24750	24750	24750	24750	0
76	20231218	193400	1030307050	24750	24750	24750	24750	0
77	20231218	193300	1030307050	24750	24750	24750	24750	0
78	20231218	193200	1030307050	24750	24750	24750	24750	0
79	20231218	193100	1030307050	24750	24750	24750	24750	0
80	20231218	193000	1030307050	24750	24750	24750	24750	0
81	20231218	192900	1030307050	24750	24750	24750	24750	0
82	20231218	192800	1030307050	24750	24750	24750	24750	0
83	20231218	192700	1030307050	24750	24750	24750	24750	0
84	20231218	192600	1030307050	24750	24750	24750	24750	0
85	20231218	192500	1030307050	24750	24750	24750	24750	0
86	20231218	192400	1030307050	24750	24750	24750	24750	0
87	20231218	192300	1030307050	24750	24750	24750	24750	0
88	20231218	192200	1030307050	24750	24750	24750	24750	0
89	20231218	192100	1030307050	24750	24750	24750	24750	0
90	20231218	192000	1030307050	24750	24750	24750	24750	0
91	20231218	191900	1030307050	24750	24750	24750	24750	0
92	20231218	191800	1030307050	24750	24750	24750	24750	1024
93	20231218	191700	1030307050	24750	24750	24750	24750	0
94	20231218	191600	1030307050	24750	24750	24750	24750	0
95	20231218	191500	1030307050	24750	24750	24750	24750	0
96	20231218	191400	1030307050	24750	24750	24750	24750	0
97	20231218	191300	1030307050	24750	24750	24750	24750	0
98	20231218	191200	1030307050	24750	24750	24750	24750	0
99	20231218	191100	1030307050	24750	24750	24750	24750	0
100	20231218	191000	1030307050	24750	24750	24750	24750	0
101	20231218	190900	1030307050	24750	24750	24750	24750	0
102	20231218	190800	1030307050	24750	24750	24750	24750	0
103	20231218	190700	1030307050	24750	24750	24750	24750	0
104	20231218	190600	1030307050	24750	24750	24750	24750	0
105	20231218	190500	1030307050	24750	24750	24750	24750	0
106	20231218	190400	1030307050	24750	24750	24750	24750	0
107	20231218	190300	1030307050	24750	24750	24750	24750	0
108	20231218	190200	1030307050	24750	24750	24750	24750	0
109	20231218	190100	1030307050	24750	24750	24750	24750	0
110	20231218	190000	1030307050	24750	24750	24750	24750	0
111	20231218	185900	1030307050	24750	24750	24750	24750	0
112	20231218	185800	1030307050	24750	24750	24750	24750	0
113	20231218	185700	1030307050	24750	24750	24750	24750	0
114	20231218	185600	1030307050	24750	24750	24750	24750	0
115	20231218	185500	1030307050	24750	24750	24750	24750	0
116	20231218	185400	1030307050	24750	24750	24750	24750	0
117	20231218	185300	1030307050	24750	24750	24750	24750	0
118	20231218	185200	1030307050	24750	24750	24750	24750	0
119	20231218	185100	1030307050	24750	24750	24750	24750	0
120	20231218	185000	1030307050	24750	24750	24750	24750	0
121	20231218	184900	1030307050	24750	24750	24750	24750	0
122	20231218	184800	1030307050	24750	24750	24750	24750	1024
123	20231218	184700	1030307050	24750	24750	24750	24750	0
124	20231218	184600	1030307050	24750	24750	24750	24750	0
125	20231218	184500	1030307050	24750	24750	24750	24750	0
126	20231218	184400	1030307050	24750	24750	24750	24750	0
127	20231218	184300	1030307050	24750	24750	24750	24750	0
128	20231218	184200	1030307050	24750	24750	24750	24750	0
129	20231218	184100	1030307050	24750	24750	24750	24750	0
130	20231218	184000	1030307050	24750	24750	24750	24750	0
131	20231218	183900	1030307050	24750	24750	24750	24750	0
132	20231218	183800	1030307050	24750	24750	24750	24750	0
133	20231218	183700	1030307050	24750	24750	24750	24750	0
134	20231218	183600	1030307050	24750	24750	24750	24750	0
135	20231218	183500	1030307050	24750	24750	24750	24750	0
136	20231218	183400	1030307050	24750	24750	24750	24750	0
137	20231218	183300	1030307050	24750	24750	24750	24750	0
138	20231218	183200	1030307050	24750	24750	24750	24750	0
139	20231218	183100	1030307050	24750	24750	24750	24750	0
140	20231218	183000	1030307050	24750	24750	24750	24750	0
141	20231218	182900	1030307050	24750	24750	24750	24750	0
142	20231218	182800	1030307050	24750	24750	24750	24750	0
143	20231218	182700	1030307050	24750	24750	24750	24750	0
144	20231218	182600	1030307050	24750	24750	24750	24750	0
145	20231218	182500	1030307050	24750	24750	24750	24750	0
146	20231218	182400	1030307050	24750	24750	24750	24750	0
147	20231218	182300	1030307050	24750	24750	24750	24750	0
148	20231218	182200	1030307050	24750	24750	24750	24750	0
149	20231218	182100	1030307050	24750	24750	24750	24750	0
150	20231218	182000	1030307050	24750	24750	24750	24750	0
151	20231218	181900	1030307050	24750	24750	24750	24750	0
152	20231218	181800	1030307050	24750	24750	24750	24750	1024
153	20231218	181700	1030307050	24750	24750	24750	24750	0
154	20231218	181600	1030307050	24750	24750	24750	24750	0
155	20231218	181500	1030307050	24750	24750	24750	24750	0
156	20231218	181400	1030307050	24750	24750	24750	24750	0
157	20231218	181300	1030307050	24750	24750	24750	24750	0
158	20231218	181200	1030307050	24750	24750	24750	24750	0
159	20231218	181100	1030307050	24750	24750	24750	24750	0
160	20231218	181000	1030307050	24750	24750	24750	24750	0
161	20231218	180900	1030307050	24750	24750	24750	24750	0
162	20231218	180800	1030307050	24750	24750	24750	24750	0
163	20231218	180700	1030307050	24750	24750	24750	24750	0
164	20231218	180600	1030307050	24750	24750	24750	24750	0
165	20231218	180500	1030307050	24750	24750	24750	24750	0
166	20231218	180400	1030307050	24750	24750	24750	24750	0
167	20231218	180300	1030307050	24750	24750	24750	24750	0
168	20231218	180200	1030307050	24750	24750	24750	24750	0
169	20231218	180100	1030307050	24750	24750	24750	24750	0
170	20231218	180000	1030307050	24750	24750	24750	24750	0
171	20231218	175900	1030307050	24750	24750	24750	24750	0
172	20231218	175800	1030307050	24750	24750	24750	24750	0
173	20231218	175700	1030307050	24750	24750	24750	24750	0
174	20231218	175600	1030307050	24750	24750	24750	24750	0
175	20231218	175500	1030307050	24750	24750	24750	24750	0
176	20231218	175400	1030307050	24750	24750	24750	24750	0
177	20231218	175300	1030307050	24750	24750	24750	24750	0
178	20231218	175200	1030307050	24750	24750	24750	24750	0
179	20231218	175100	1030307050	24750	24750	24750	24750	0
180	20231218	175000	1030307050	24750	24750	24750	24750	0
181	20231218	174900	1030307050	24750	24750	24750	24750	0
182	20231218	174800	1030307050	24750	24750	24750	24750	1024
183	20231218	174700	1030307050	24750	24750	24750	24750	0
184	20231218	174600	1030307050	24750	24750	24750	24750	0
185	20231218	174500	1030307050	24750	24750	24750	24750	0
186	20231218	174400	1030307050	24750	24750	24750	24750	0
187	20231218	174300	1030307050	24750	24750	24750	24750	0
188	20231218	174200	1030307050	24750	24750	24750	24750	0
189	20231218	174100	1030307050	24750	24750	24750	24750	0
190	20231218	174000	1030307050	24750	24750	24750	24750	0
191	20231218	173900	1030307050	24750	24750	24750	24750	0
192	20231218	173800	1030307050	24750	24750	24750	24750	0
193	20231218	173700	1030307050	24750	24750	24750	24750	0
194	20231218	173600	1030307050	24750	24750	24750	24750	0
195	20231218	173500	1030307050	24750	24750	24750	24750	0
196	20231218	173400	1030307050	24750	24750	24750	24750	0
197	20231218	173300	1030307050	24750	24750	24750	24750	0
198	20231218	173200	1030307050	24750	24750	24750	24750	0
199	20231218	173100	1030307050	24750	24750	24750	24750	0
200	20231218	173000	1030307050	24750	24750	24750	24750	0
201	20231218	172900	1030307050	24750	24750	24750	24750	0
202	20231218	172800	1030307050	24750	24750	24750	24750	0
203	20231218	172700	1030307050	24750	24750	24750	24750	0
204	20231218	172600	1030307050	24750	24750	24750	24750	0
205	20231218	172500	1030307050	24750	24750	24750	24750	0
206	20231218	172400	1030307050	24750	24750	24750	24750	0
207	20231218	172300	1030307050	24750	24750	24750	24750	0
208	20231218	172200	1030307050	24750	24750	24750	24750	0
209	20231218	172100	1030307050	24750	24750	24750	24750	0
210	20231218	172000	1030307050	24750	24750	24750	24750	0
211	20231218	171900	1030307050	24750	24750	24750	24750	0
212	20231218	171800	1030307050	24750	24750	24750	24750	1024
213	20231218	171700	1030307050	24750	24750	24750	24750	0
214	20231218	171600	1030307050	24750	24750	24750	24750	0
215	20231218	171500	1030307050	24750	24750	24750	24750	0
216	20231218	171400	1030307050	24750	24750	24750	24750	0
217	20231218	171300	1030307050	24750	24750	24750	24750	0
218	20231218	171200	1030307050	24750	24750	24750	24750	0
219	20231218	171100	1030307050	24750	24750	24750	24750	0
220	20231218	171000	1030307050	24750	24750	24750	24750	0
221	20231218	170900	1030307050	24750	24750	24750	24750	0
222	20231218	170800	1030307050	24750	24750	24750	24750	0
223	20231218	170700	1030307050	24750	24750	24750	24750	0
224	20231218	170600	1030307050	24750	24750	24750	24750	0
225	20231218	170500	1030307050	24750	24750	24750	24750	0
226	20231218	170400	1030307050	24750	24750	24750	24750	0
227	20231218	170300	1030307050	24750	24750	24750	24750	0
228	20231218	170200	1030307050	24750	24750	24750	24750	0
229	20231218	170100	1030307050	24750	24750	24750	24750	0
230	20231218	170000	1030307050	24750	24750	24750	24750	0
231	20231218	165900	1030307050	24750	24750	24750	24750	0
232	20231218	165800	1030307050	24750	24750	24750	24750	0
233	20231218	165700	1030307050	24750	24750	24750	24750	0
234	20231218	165600	1030307050	24750	24750	24750	24750	0
235	20231218	165500	1030307050	24750	24750	24750	24750	0
236	20231218	165400	1030307050	24750	24750	24750	24750	0
237	20231218	165300	1030307050	24750	24750	24750	24750	0
238	20231218	165200	1030307050	24750	24750	24750	24750	0
239	20231218	165100	1030307050	24750	24750	24750	24750	0
240	20231218	165000	1030307050	24750	24750	24750	24750	0
241	20231218	164900	1030307050	24750	24750	24750	24750	0
242	20231218	164800	1030307050	24750	24750	24750	24750	1024
243	20231218	164700	1030307050	24750	24750	24750	24750	0
244	20231218	164600	1030307050	24750	24750	24750	24750	0
245	20231218	164500	1030307050	24750	24750	24750	24750	0
246	20231218	164400	1030307050	24750	24750	24750	24750	0
247	20231218	164300	1030307050	24750	24750	24750	24750	0
248	20231218	164200	1030307050	24750	24750	24750	24750	0
249	20231218	164100	1030307050	24750	24750	24750	24750	0
250	20231218	164000	1030307050	24750	24750	24750	24750	0
251	20231218	163900	1030307050	24750	24750	24750	24750	0
252	20231218	163800	1030307050	24750	24750	24750	24750	0
253	20231218	163700	1030307050	24750	24750	24750	24750	0
254	20231218	163600	1030307050	24750	24750	24750	24750	0
255	20231218	163500	1030307050	24750	24750	24750	24750	0
256	20231218	163400	1030307050	24750	24750	24750	24750	0
257	20231218	163300	1030307050	24750	24750	24750	24750	0
258	20231218	163200	1030307050	24750	24750	24750	24750	0
259	20231218	163100	1030307050	24750	24750	24750	24750	0
260	20231218	163000	1030307050	24750	24750	24750	24750	0
261	20231218	162900	1030307050	24750	24750	24750	24750	0
262	20231218	162800	1030307050	24750	24750	24750	24750	0
263	20231218	162700	1030307050	24750	24750	24750	24750	0
264	20231218	162600	1030307050	24750	24750	24750	24750	0
265	20231218	162500	1030307050	24750	24750	24750	24750	0
266	20231218	162400	1030307050	24750	24750	24750	24750	0
267	20231218	162300	1030307050	24750	24750	24750	24750	0
268	20231218	162200	1030307050	24750	24750	24750	24750	0
269	20231218	162100	1030307050	24750	24750	24750	24750	0
270	20231218	162000	1030307050	24750	24750	24750	24750	0
271	20231218	161900	1030307050	24750	24750	24750	24750	0
272	20231218	161800	1030307050	24750	24750	24750	24750	1024
273	20231218	161700	1030307050	24750	24750	24750	24750	0
274	20231218	161600	1030307050	24750	24750	24750	24750	0
275	20231218	161500	1030307050	24750	24750	24750	24750	0
276	20231218	161400	1030307050	24750	24750	24750	24750	0
277	20231218	161300	1030307050	24750	24750	24750	24750	0
278	20231218	161200	1030307050	24750	24750	24750	24750	0
279	20231218	161100	1030307050	24750	24750	24750	24750	0
280	20231218	161000	1030307050	24750	24750	24750	24750	0
281	20231218	160900	1030307050	24750	24750	24750	24750	0
282	20231218	160800	1030307050	24750	24750	24750	24750	0
283	20231218	160700	1030307050	24750	24750	24750	24750	0
284	20231218	160600	1030307050	24750	24750	24750	24750	0
285	20231218	160500	1030307050	24750	24750	24750	24750	0
286	20231218	160400	1030307050	24750	24750	24750	24750	0
287	20231218	160300	1030307050	24750	24750	24750	24750	0
288	20231218	160200	1030307050	24750	24750	24750	24750	0
289	20231218	160100	1030307050	24750	24750	24750	24750	0
290	20231218	160000	1030307050	24750	24750	24750	24750	0
291	20231218	155900	1030307050	24750	24750	24750	24750	0
292	20231218	155800	1030307050	24750	24750	24750	24750	0
293	20231218	155700	1030307050	24750	24750	24750	24750	0
294	20231218	155600	1030307050	24750	24750	24750	24750	0
295	20231218	155500	1030307050	24750	24750	24750	24750	0
296	20231218	155400	1030307050	24750	24750	24750	24750	0
297	20231218	155300	1030307050	24750	24750	24750	24750	0
298	20231218	155200	1030307050	24750	24750	24750	24750	0
299	20231218	155100	1030307050	24750	24750	24750	24750	0
300	20231218	155000	1030307050	24750	24750	24750	24750	0
301	20231218	154900	1030307050	24750	24750	24750	24750	0
302	20231218	154800	1030307050	24750	24750	24750	24750	1024
303	20231218	154700	1030307050	24750	24750	24750	24750	0
304	20231218	154600	1030307050	24750	24750	24750	24750	0
305	20231218	154500	1030307050	24750	24750	24750	24750	0
306	20231218	154400	1030307050	24750	24750	24750	24750	0
307	20231218	154300	1030307050	24750	24750	24750	24750	0
308	20231218	154200	1030307050	24750	24750	24750	24750	0
309	20231218	154100	1030307050	24750	24750	24750	24750	0
310	20231218	154000	1030307050	24750	24750	24750	24750	0
311	20231218	153900	1030307050	24750	24750	24750	24750	0
312	20231218	153800	1030307050	24750	24750	24750	24750	0
313	20231218	153700	1030307050	24750	24750	24750	24750	0
314	20231218	153600	1030307050	24750	24750	24750	24750	0
315	20231218	153500	1030307050	24750	24750	24750	24750	0
316	20231218	153400	1030307050	24750	24750	24750	24750	0
317	20231218	153300	1030307050	24750	24750	24750	24750	0
318	20231218	153200	1030307050	24750	24750	24750	24750	0
319	20231218	153100	1030307050	24750	24750	24750	24750	0
320	20231218	153000	1030307050	24750	24750	24750	24750	1024
321	20231218	152900	1004963050	24750	24750	24750	24750	0
322	20231218	152800	1004963050	24750	24750	24750	24750	0
323	20231218	152700	1004963050	24750	24750	24750	24750	0
324	20231218	152600	1004963050	24750	24750	24750	24750	0
325	20231218	152500	1004963050	24750	24750	24750	24750	0
326	20231218	152400	1004963050	24750	24750	24750	24750	0
327	20231218	152300	1004963050	24750	24750	24750	24750	0
328	20231218	152200	1004963050	24750	24750	24750	24750	0
329	20231218	152100	1004963050	24750	24750	24750	24750	0
330	20231218	152000	1004963050	24750	24750	24750	24750	0
331	20231218	151900	1004963050	24750	24800	24800	24750	80
332	20231218	151800	1002981700	24800	24850	24850	24800	49
333	20231218	151700	1001765000	24850	24900	24900	24850	148
334	20231218	151600	998083400	24850	24900	24950	24800	288
335	20231218	151500	990929600	24850	24900	24950	24850	174
336	20231218	151400	986599700	24900	24900	24900	24900	119
337	20231218	151300	983636600	24900	24850	24900	24800	109
338	20231218	151200	980924200	24850	24800	24850	24800	122
339	20231218	151100	977893000	24850	24900	24900	24850	160
340	20231218	151000	973913900	24850	24850	24900	24850	181
341	20231218	150900	969415300	24850	24850	24850	24800	118
342	20231218	150800	966483050	24850	24850	24850	24850	142
343	20231218	150700	962954350	24850	24800	24850	24750	89
344	20231218	150600	960745300	24800	24750	24800	24750	230
345	20231218	150500	955047250	24750	24750	24750	24750	413
346	20231218	150400	944825500	24800	24800	24800	24800	5
347	20231218	150300	944701500	24800	24750	24800	24750	2
348	20231218	150200	944651950	24750	24750	24750	24750	0
349	20231218	150100	944651950	24750	24750	24750	24750	52
350	20231218	150000	943364950	24850	24800	24850	24800	60
351	20231218	145900	941876600	24800	24750	24800	24750	27
352	20231218	145800	941207150	24750	24800	24800	24750	51
353	20231218	145700	939943400	24750	24750	24750	24750	53
354	20231218	145600	938631650	24700	24750	24750	24700	252
355	20231218	145500	932402500	24750	24700	24750	24700	6
356	20231218	145400	932254050	24750	24750	24750	24750	0
357	20231218	145300	932254050	24750	24750	24750	24750	266
358	20231218	145200	925670550	24750	24700	24750	24700	203
359	20231218	145100	920649100	24700	24650	24700	24650	305
360	20231218	145000	913115900	24650	24650	24650	24650	0
361	20231218	144900	913115900	24650	24650	24650	24650	1
362	20231218	144800	913091250	24700	24650	24700	24650	16
363	20231218	144700	912696350	24600	24600	24600	24600	4
364	20231218	144600	912597950	24600	24650	24650	24600	19
365	20231218	144500	912129950	24650	24600	24650	24600	6
366	20231218	144400	911982100	24600	24600	24600	24600	0
367	20231218	144300	911982100	24600	24600	24600	24600	1
368	20231218	144200	911957500	24600	24600	24600	24600	0
369	20231218	144100	911957500	24600	24650	24650	24600	12
370	20231218	144000	911662100	24650	24650	24650	24650	1
371	20231218	143900	911637450	24650	24700	24700	24650	20
372	20231218	143800	911143500	24700	24600	24700	24600	50
373	20231218	143700	909912400	24550	24550	24550	24450	24
374	20231218	143600	909324950	24500	24550	24550	24500	5
375	20231218	143500	909202300	24550	24550	24550	24550	25
376	20231218	143400	908588550	24550	24550	24550	24550	1
377	20231218	143300	908564000	24600	24600	24600	24600	0
378	20231218	143200	908564000	24600	24550	24600	24550	18
379	20231218	143100	908121250	24500	24450	24500	24450	3070
380	20231218	143000	833059700	24400	24400	24400	24400	1
381	20231218	142900	833035300	24350	24450	24450	24350	317
382	20231218	142800	825295450	24450	24500	24500	24450	297
383	20231218	142700	818028750	24450	24400	24450	24400	28
384	20231218	142600	817345050	24400	24400	24400	24350	3833
385	20231218	142500	723977350	24400	24450	24450	24400	437
386	20231218	142400	713292750	24450	24400	24450	24400	73
387	20231218	142300	711508100	24450	24550	24550	24450	1885
388	20231218	142200	665303550	24600	24600	24650	24600	1082
389	20231218	142100	638674450	24650	24700	24700	24650	21
390	20231218	142000	638156300	24700	24700	24700	24700	21
391	20231218	141900	637637600	24650	24800	24800	24650	2268
392	20231218	141800	581640900	24800	24800	24800	24800	1
393	20231218	141700	581616100	24800	24800	24800	24800	0
394	20231218	141600	581616100	24800	24800	24800	24800	1
395	20231218	141500	581591300	24800	24800	24800	24800	0
396	20231218	141400	581591300	24800	24800	24800	24800	1
397	20231218	141300	581566500	24800	24800	24800	24800	78
398	20231218	141200	579632100	24750	24750	24750	24750	1
399	20231218	141100	579607350	24750	24750	24750	24750	43
400	20231218	141000	578543100	24750	24750	24750	24750	1
401	20231218	140900	578518350	24750	24750	24750	24750	0
402	20231218	140800	578518350	24750	24750	24750	24750	1
403	20231218	140700	578493600	24750	24750	24750	24750	3
404	20231218	140600	578419350	24750	24750	24750	24750	1
405	20231218	140500	578394600	24800	24800	24800	24800	1
406	20231218	140400	578369800	24750	24750	24750	24750	68
407	20231218	140300	576686800	24750	24750	24750	24750	0
408	20231218	140200	576686800	24750	24750	24750	24750	1
409	20231218	140100	576662050	24800	24800	24800	24800	122
410	20231218	140000	573636450	24750	24750	24750	24750	18
411	20231218	135900	573190950	24800	24800	24800	24800	3
412	20231218	135800	573116550	24750	24750	24750	24750	51
413	20231218	135700	571854300	24750	24750	24750	24750	0
414	20231218	135600	571854300	24750	24750	24750	24750	1
415	20231218	135500	571829550	24750	24750	24750	24750	0
416	20231218	135400	571829550	24750	24750	24750	24750	1
417	20231218	135300	571804800	24750	24750	24750	24750	0
418	20231218	135200	571804800	24750	24750	24750	24750	1
419	20231218	135100	571780050	24750	24750	24750	24750	0
420	20231218	135000	571780050	24750	24750	24750	24750	5
421	20231218	134900	571656300	24700	24700	24700	24700	0
422	20231218	134800	571656300	24700	24700	24700	24700	1
423	20231218	134700	571631600	24650	24650	24650	24650	0
424	20231218	134600	571631600	24650	24650	24650	24650	0
425	20231218	134500	571631600	24650	24650	24650	24650	0
426	20231218	134400	571631600	24650	24650	24650	24650	0
427	20231218	134300	571631600	24650	24650	24650	24650	0
428	20231218	134200	571631600	24650	24650	24650	24650	0
429	20231218	134100	571631600	24650	24800	24800	24650	51
430	20231218	134000	570374300	24800	24800	24800	24800	0
431	20231218	133900	570374300	24800	24800	24800	24800	0
432	20231218	133800	570374300	24800	24800	24800	24800	1
433	20231218	133700	570349500	24900	24850	24900	24850	100
434	20231218	133600	567859850	24900	24850	24900	24850	200
435	20231218	133500	562880350	24900	24900	24900	24900	0
436	20231218	133400	562880350	24900	24900	24900	24900	0
437	20231218	133300	562880350	24900	24900	24900	24900	0
438	20231218	133200	562880350	24900	24850	24900	24850	248
439	20231218	133100	556705250	24650	24650	24650	24650	20
440	20231218	133000	556212250	24500	24500	24500	24500	0
441	20231218	132900	556212250	24500	24500	24500	24500	0
442	20231218	132800	556212250	24500	24500	24500	24500	2854
443	20231218	132700	486289250	24500	24500	24500	24450	3111
444	20231218	132600	410140250	24500	24550	24550	24500	964
445	20231218	132500	386500400	24550	24600	24600	24550	974
446	20231218	132400	362564850	24650	24650	24650	24650	389
447	20231218	132300	352976000	24650	24650	24650	24650	513
448	20231218	132200	340330550	24650	24650	24650	24650	53
449	20231218	132100	339024100	24600	24650	24650	24600	17
450	20231218	132000	338605350	24650	24600	24650	24600	570
451	20231218	131900	324554950	24650	24700	24700	24650	765
452	20231218	131800	305681650	24750	24750	24750	24750	0
453	20231218	131700	305681650	24750	24750	24750	24750	0
454	20231218	131600	305681650	24750	24750	24750	24750	0
455	20231218	131500	305681650	24750	24750	24750	24750	5
456	20231218	131400	305557900	24950	24950	24950	24950	0
457	20231218	131300	305557900	24950	24950	24950	24950	1
458	20231218	131200	305532950	24900	24850	24900	24750	277
459	20231218	131100	298663700	24900	24900	24900	24900	0
460	20231218	131000	298663700	24900	24900	24900	24900	0
461	20231218	130900	298663700	24900	24900	24900	24900	0
462	20231218	130800	298663700	24900	24900	24900	24900	1
463	20231218	130700	298638800	24850	24850	24850	24850	4
464	20231218	130600	298539400	24650	24600	24700	24600	1433
465	20231218	130500	263166500	24600	24650	24650	24600	3723
466	20231218	130400	171451950	24700	24700	24700	24700	0
467	20231218	130300	171451950	24700	24750	24750	24650	508
468	20231218	130200	158905250	24750	24750	24750	24750	110
469	20231218	130100	156182750	24700	24700	24700	24700	0
470	20231218	130000	156182750	24700	24750	24750	24700	8
471	20231218	125900	155984850	24650	24650	24750	24650	189
472	20231218	125800	151320000	24650	24650	24650	24650	48
473	20231218	125700	150136800	24650	24650	24650	24650	77
474	20231218	125600	148238750	24650	24650	24650	24650	246
475	20231218	125500	142174850	24650	24750	24750	24650	1259
476	20231218	125400	111094400	24750	24750	24750	24750	0
477	20231218	125300	111094400	24750	24900	24900	24750	1558
478	20231218	125200	72386150	24900	24900	24900	24900	14
479	20231218	125100	72037550	25000	25000	25000	25000	0
480	20231218	125000	72037550	25000	25000	25000	25000	0
481	20231218	124900	72037550	25000	25000	25000	24950	839
482	20231218	124800	51079550	25000	25000	25000	25000	0
483	20231218	124700	51079550	25000	25000	25000	25000	12
484	20231218	124600	50779550	25050	25050	25050	25050	0
485	20231218	124500	50779550	25050	25050	25050	25050	10
486	20231218	124400	50529050	25050	25050	25050	25050	70
487	20231218	124300	48775550	25100	25100	25100	25100	40
488	20231218	124200	47771550	25150	25150	25150	25150	0
489	20231218	124100	47771550	25150	25150	25150	25150	0
490	20231218	124000	47771550	25150	25150	25150	25150	0
491	20231218	123900	47771550	25150	25150	25150	25150	0
492	20231218	123800	47771550	25150	25150	25150	25150	0
493	20231218	123700	47771550	25150	25150	25150	25150	0
494	20231218	123600	47771550	25150	25150	25150	25150	0
495	20231218	123500	47771550	25150	25150	25150	25150	0
496	20231218	123400	47771550	25150	25150	25150	25150	0
497	20231218	123300	47771550	25150	25150	25150	25150	0
498	20231218	123200	47771550	25150	25150	25150	25150	0
499	20231218	123100	47771550	25150	25150	25150	25150	0
500	20231218	123000	47771550	25150	25150	25150	25150	0
501	20231218	122900	47771550	25150	25150	25150	25150	0
502	20231218	122800	47771550	25150	25150	25150	25150	0
503	20231218	122700	47771550	25150	25150	25150	25150	0
504	20231218	122600	47771550	25150	25150	25150	25150	62
505	20231218	122500	46212250	25150	25150	25150	25150	40
506	20231218	122400	45206250	25100	25100	25100	25100	0
507	20231218	122300	45206250	25100	25100	25100	25100	0
508	20231218	122200	45206250	25100	25100	25100	25100	0
509	20231218	122100	45206250	25100	25100	25100	25100	0
510	20231218	122000	45206250	25100	25100	25100	25100	1
511	20231218	121900	45181150	25150	25150	25150	25150	40
512	20231218	121800	44175150	25100	25100	25100	25100	2
513	20231218	121700	44124950	25000	25000	25000	25000	0
514	20231218	121600	44124950	25000	25000	25000	25000	0
515	20231218	121500	44124950	25000	25000	25000	25000	0
516	20231218	121400	44124950	25000	25000	25000	25000	26
517	20231218	121300	43474950	25000	25000	25000	25000	0
518	20231218	121200	43474950	25000	25000	25000	25000	0
519	20231218	121100	43474950	25000	25000	25000	25000	0
520	20231218	121000	43474950	25000	25000	25000	25000	38
521	20231218	120900	42524950	25000	25000	25000	25000	0
522	20231218	120800	42524950	25000	25000	25000	25000	0
523	20231218	120700	42524950	25000	25000	25000	25000	0
524	20231218	120600	42524950	25000	25000	25000	25000	150
525	20231218	120500	38774950	25000	25000	25000	25000	50
526	20231218	120400	37524950	25000	25000	25000	25000	0
527	20231218	120300	37524950	25000	25000	25000	25000	0
528	20231218	120200	37524950	25000	25000	25000	25000	67
529	20231218	120100	35849950	25000	25000	25000	25000	0
530	20231218	120000	35849950	25000	25000	25000	25000	0
531	20231218	115900	35849950	25000	25000	25000	25000	0
532	20231218	115800	35849950	25000	25000	25000	25000	0
533	20231218	115700	35849950	25000	25000	25000	25000	0
534	20231218	115600	35849950	25000	25000	25000	25000	0
535	20231218	115500	35849950	25000	25000	25000	25000	2
536	20231218	115400	35799950	25000	25000	25000	25000	0
537	20231218	115300	35799950	25000	25000	25000	25000	0
538	20231218	115200	35799950	25000	25000	25000	25000	0
539	20231218	115100	35799950	25000	25000	25000	25000	0
540	20231218	115000	35799950	25000	25000	25000	25000	21
541	20231218	114900	35274950	25000	25000	25000	25000	0
542	20231218	114800	35274950	25000	25000	25000	25000	0
543	20231218	114700	35274950	25000	25000	25000	25000	0
544	20231218	114600	35274950	25000	25000	25000	25000	90
545	20231218	114500	33024950	25000	25000	25000	25000	0
546	20231218	114400	33024950	25000	25000	25000	25000	0
547	20231218	114300	33024950	25000	25000	25000	25000	0
548	20231218	114200	33024950	25000	25050	25050	25000	30
549	20231218	114100	32274450	25000	25000	25000	25000	0
550	20231218	114000	32274450	25000	25000	25000	25000	0
551	20231218	113900	32274450	25000	25000	25000	25000	0
552	20231218	113800	32274450	25000	25000	25000	25000	0
553	20231218	113700	32274450	25000	25000	25000	25000	29
554	20231218	113600	31549450	25000	25000	25000	25000	0
555	20231218	113500	31549450	25000	25000	25000	25000	0
556	20231218	113400	31549450	25000	25000	25000	25000	1
557	20231218	113300	31524450	24950	24950	24950	24950	0
558	20231218	113200	31524450	24950	24950	24950	24950	0
559	20231218	113100	31524450	24950	24950	24950	24950	225
560	20231218	113000	25910700	24950	24950	24950	24950	58
561	20231218	112900	24463600	25000	25000	25000	25000	0
562	20231218	112800	24463600	25000	25000	25000	25000	0
563	20231218	112700	24463600	25000	25000	25000	25000	19
564	20231218	112600	23988600	25000	25150	25150	25000	81
565	20231218	112500	21963050	25100	25100	25100	25100	0
566	20231218	112400	21963050	25100	25100	25100	25100	1
567	20231218	112300	21937950	25150	25150	25150	25150	0
568	20231218	112200	21937950	25150	25150	25150	25150	5
569	20231218	112100	21812200	25150	25150	25150	25150	0
570	20231218	112000	21812200	25150	25150	25150	25150	0
571	20231218	111900	21812200	25150	25150	25150	25150	0
572	20231218	111800	21812200	25150	25150	25150	25150	0
573	20231218	111700	21812200	25150	25150	25150	25150	0
574	20231218	111600	21812200	25150	25150	25150	25150	1
575	20231218	111500	21787050	25150	25150	25150	25150	0
576	20231218	111400	21787050	25150	25150	25150	25150	0
577	20231218	111300	21787050	25150	25150	25150	25150	0
578	20231218	111200	21787050	25150	25150	25150	25150	0
579	20231218	111100	21787050	25150	25150	25150	25150	0
580	20231218	111000	21787050	25150	25150	25150	25150	0
581	20231218	110900	21787050	25150	25150	25150	25150	0
582	20231218	110800	21787050	25150	25150	25150	25150	0
583	20231218	110700	21787050	25150	25150	25150	25150	7
584	20231218	110600	21611000	25150	25150	25150	25150	0
585	20231218	110500	21611000	25150	25150	25150	25150	0
586	20231218	110400	21611000	25150	25150	25150	25150	0
587	20231218	110300	21611000	25150	25150	25150	25150	2
588	20231218	110200	21560700	25150	25150	25150	25150	0
589	20231218	110100	21560700	25150	25150	25150	25150	0
590	20231218	110000	21560700	25150	25150	25150	25150	0
591	20231218	105900	21560700	25150	25150	25150	25150	0
592	20231218	105800	21560700	25150	25150	25150	25150	0
593	20231218	105700	21560700	25150	25150	25150	25150	0
594	20231218	105600	21560700	25150	25150	25150	25150	2
595	20231218	105500	21510400	25000	25000	25000	25000	1
596	20231218	105400	21485400	25150	25150	25150	25150	0
597	20231218	105300	21485400	25150	25150	25150	25150	0
598	20231218	105200	21485400	25150	25150	25150	25150	0
599	20231218	105100	21485400	25150	25150	25150	25150	0
600	20231218	105000	21485400	25150	25150	25150	25150	0
601	20231218	104900	21485400	25150	25150	25150	25150	0
602	20231218	104800	21485400	25150	25150	25150	25150	0
603	20231218	104700	21485400	25150	25150	25150	25150	0
604	20231218	104600	21485400	25150	25150	25150	25150	0
605	20231218	104500	21485400	25150	25150	25150	25150	0
606	20231218	104400	21485400	25150	25150	25150	25150	0
607	20231218	104300	21485400	25150	25150	25150	25150	0
608	20231218	104200	21485400	25150	25150	25150	25150	0
609	20231218	104100	21485400	25150	25150	25150	25150	0
610	20231218	104000	21485400	25150	25150	25150	25150	0
611	20231218	103900	21485400	25150	25150	25150	25150	0
612	20231218	103800	21485400	25150	25150	25150	25150	0
613	20231218	103700	21485400	25150	25150	25150	25150	0
614	20231218	103600	21485400	25150	25150	25150	25150	0
615	20231218	103500	21485400	25150	25150	25150	25150	10
616	20231218	103400	21233900	25150	25150	25150	25150	0
617	20231218	103300	21233900	25150	25150	25150	25150	0
618	20231218	103200	21233900	25150	25150	25150	25150	0
619	20231218	103100	21233900	25150	25150	25150	25150	0
620	20231218	103000	21233900	25150	25150	25150	25150	0
621	20231218	102900	21233900	25150	25150	25150	25150	0
622	20231218	102800	21233900	25150	25150	25150	25150	0
623	20231218	102700	21233900	25150	25150	25150	25150	10
624	20231218	102600	20982400	25150	25150	25150	25150	0
625	20231218	102500	20982400	25150	25150	25150	25150	0
626	20231218	102400	20982400	25150	25150	25150	25150	7
627	20231218	102300	20806350	25050	25050	25050	25050	0
628	20231218	102200	20806350	25050	25050	25050	25050	0
629	20231218	102100	20806350	25050	25050	25050	25050	0
630	20231218	102000	20806350	25050	25050	25050	25050	50
631	20231218	101900	19553850	25000	25000	25000	25000	0
632	20231218	101800	19553850	25000	25000	25000	25000	0
633	20231218	101700	19553850	25000	25000	25000	25000	0
634	20231218	101600	19553850	25000	25000	25000	25000	0
635	20231218	101500	19553850	25000	25000	25000	25000	0
636	20231218	101400	19553850	25000	25000	25000	25000	0
637	20231218	101300	19553850	25000	25000	25000	25000	0
638	20231218	101200	19553850	25000	25000	25000	25000	0
639	20231218	101100	19553850	25000	25000	25000	25000	0
640	20231218	101000	19553850	25000	25000	25000	25000	0
641	20231218	100900	19553850	25000	25000	25000	25000	9
642	20231218	100800	19328850	25000	25000	25000	25000	1
643	20231218	100700	19303850	25000	25000	25000	25000	2
644	20231218	100600	19253850	25000	25050	25050	25000	8
645	20231218	100500	19053750	25050	25050	25050	25050	29
646	20231218	100400	18327300	25000	25050	25050	25000	108
647	20231218	100300	15622500	25000	25150	25150	25000	88
648	20231218	100200	13414550	25150	25150	25150	25150	1
649	20231218	100100	13389400	25150	25150	25150	25150	1
650	20231218	100000	13364250	25150	25150	25150	25150	0
651	20231218	095900	13364250	25150	25150	25150	25150	1
652	20231218	095800	13339100	25150	25150	25150	25150	0
653	20231218	095700	13339100	25150	25150	25150	25150	6
654	20231218	095600	13188200	25150	25150	25150	25150	0
655	20231218	095500	13188200	25150	25150	25150	25150	0
656	20231218	095400	13188200	25150	25150	25150	25150	0
657	20231218	095300	13188200	25150	25150	25150	25150	6
658	20231218	095200	13037300	25200	25200	25200	25200	0
659	20231218	095100	13037300	25200	25200	25200	25200	1
660	20231218	095000	13012100	25300	25300	25300	25300	0
661	20231218	094900	13012100	25300	25300	25300	25300	0
662	20231218	094800	13012100	25300	25300	25300	25300	2
663	20231218	094700	12961500	25250	25250	25250	25250	0
664	20231218	094600	12961500	25250	25250	25250	25250	0
665	20231218	094500	12961500	25250	25250	25250	25250	0
666	20231218	094400	12961500	25250	25250	25250	25250	28
667	20231218	094300	12254500	25350	25350	25350	25350	0
668	20231218	094200	12254500	25350	25350	25350	25350	0
669	20231218	094100	12254500	25350	25350	25350	25350	40
670	20231218	094000	11240500	25350	25350	25350	25350	1
671	20231218	093900	11215150	25300	25300	25300	25300	30
672	20231218	093800	10456150	25350	25350	25350	25350	1
673	20231218	093700	10430800	25300	25300	25300	25300	0
674	20231218	093600	10430800	25300	25300	25300	25300	10
675	20231218	093500	10177800	25350	25350	25350	25350	19
676	20231218	093400	9696150	25300	25250	25300	25250	28
677	20231218	093300	8988300	25200	25200	25200	25200	7
678	20231218	093200	8811900	25200	25200	25200	25200	0
679	20231218	093100	8811900	25200	25200	25200	25200	22
680	20231218	093000	8257500	25100	25100	25100	25100	0
681	20231218	092900	8257500	25100	25100	25100	25100	36
682	20231218	092800	7353900	25150	25150	25150	25150	0
683	20231218	092700	7353900	25150	25150	25150	25150	10
684	20231218	092600	7102400	25150	25150	25150	25150	10
685	20231218	092500	6850900	25150	25150	25150	25150	0
686	20231218	092400	6850900	25150	25150	25150	25150	0
687	20231218	092300	6850900	25150	25150	25150	25150	0
688	20231218	092200	6850900	25150	25150	25150	25150	0
689	20231218	092100	6850900	25150	25150	25150	25150	16
690	20231218	092000	6448500	25150	25150	25150	25150	1
691	20231218	091900	6423350	25150	25150	25150	25150	0
692	20231218	091800	6423350	25150	25150	25150	25150	3
693	20231218	091700	6347900	25150	25150	25150	25150	0
694	20231218	091600	6347900	25150	25150	25150	25150	1
695	20231218	091500	6322750	25200	25200	25200	25200	0
696	20231218	091400	6322750	25200	25200	25200	25200	0
697	20231218	091300	6322750	25200	25200	25200	25200	0
698	20231218	091200	6322750	25200	25200	25200	25200	0
699	20231218	091100	6322750	25200	25200	25200	25200	0
700	20231218	091000	6322750	25200	25200	25200	25200	10
701	20231218	090900	6070750	25200	25200	25200	25200	52
702	20231218	090800	4760350	25200	25200	25200	25200	0
703	20231218	090700	4760350	25200	25200	25200	25200	26
704	20231218	090600	4105150	25200	25200	25200	25200	2
705	20231218	090500	4054750	25200	25200	25200	25200	9
706	20231218	090400	3827950	25100	25100	25100	25100	0
707	20231218	090300	3827950	25100	25100	25100	25100	0
708	20231218	090200	3827950	25100	25100	25100	25100	0
709	20231218	090100	3827950	25100	25100	25100	25100	7
710	20231218	090000	3652250	25100	25200	25200	25100	145