KissMeData/108670/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	200800	890977300	44100	44100	44100	44100	472
3	20231218	200700	890977300	44100	44100	44100	44100	0
4	20231218	200600	890977300	44100	44100	44100	44100	0
5	20231218	200500	890977300	44100	44100	44100	44100	0
6	20231218	200400	890977300	44100	44100	44100	44100	0
7	20231218	200300	890977300	44100	44100	44100	44100	0
8	20231218	200200	890977300	44100	44100	44100	44100	0
9	20231218	200100	890977300	44100	44100	44100	44100	0
10	20231218	200000	890977300	44100	44100	44100	44100	0
11	20231218	195900	890977300	44100	44100	44100	44100	0
12	20231218	195800	890977300	44100	44100	44100	44100	0
13	20231218	195700	890977300	44100	44100	44100	44100	0
14	20231218	195600	890977300	44100	44100	44100	44100	0
15	20231218	195500	890977300	44100	44100	44100	44100	0
16	20231218	195400	890977300	44100	44100	44100	44100	0
17	20231218	195300	890977300	44100	44100	44100	44100	0
18	20231218	195200	890977300	44100	44100	44100	44100	0
19	20231218	195100	890977300	44100	44100	44100	44100	0
20	20231218	195000	890977300	44100	44100	44100	44100	0
21	20231218	194900	890977300	44100	44100	44100	44100	0
22	20231218	194800	890977300	44100	44100	44100	44100	0
23	20231218	194700	890977300	44100	44100	44100	44100	0
24	20231218	194600	890977300	44100	44100	44100	44100	0
25	20231218	194500	890977300	44100	44100	44100	44100	0
26	20231218	194400	890977300	44100	44100	44100	44100	0
27	20231218	194300	890977300	44100	44100	44100	44100	0
28	20231218	194200	890977300	44100	44100	44100	44100	0
29	20231218	194100	890977300	44100	44100	44100	44100	0
30	20231218	194000	890977300	44100	44100	44100	44100	0
31	20231218	193900	890977300	44100	44100	44100	44100	0
32	20231218	193800	890977300	44100	44100	44100	44100	472
33	20231218	193700	890977300	44100	44100	44100	44100	0
34	20231218	193600	890977300	44100	44100	44100	44100	0
35	20231218	193500	890977300	44100	44100	44100	44100	0
36	20231218	193400	890977300	44100	44100	44100	44100	0
37	20231218	193300	890977300	44100	44100	44100	44100	0
38	20231218	193200	890977300	44100	44100	44100	44100	0
39	20231218	193100	890977300	44100	44100	44100	44100	0
40	20231218	193000	890977300	44100	44100	44100	44100	0
41	20231218	192900	890977300	44100	44100	44100	44100	0
42	20231218	192800	890977300	44100	44100	44100	44100	0
43	20231218	192700	890977300	44100	44100	44100	44100	0
44	20231218	192600	890977300	44100	44100	44100	44100	0
45	20231218	192500	890977300	44100	44100	44100	44100	0
46	20231218	192400	890977300	44100	44100	44100	44100	0
47	20231218	192300	890977300	44100	44100	44100	44100	0
48	20231218	192200	890977300	44100	44100	44100	44100	0
49	20231218	192100	890977300	44100	44100	44100	44100	0
50	20231218	192000	890977300	44100	44100	44100	44100	0
51	20231218	191900	890977300	44100	44100	44100	44100	0
52	20231218	191800	890977300	44100	44100	44100	44100	0
53	20231218	191700	890977300	44100	44100	44100	44100	0
54	20231218	191600	890977300	44100	44100	44100	44100	0
55	20231218	191500	890977300	44100	44100	44100	44100	0
56	20231218	191400	890977300	44100	44100	44100	44100	0
57	20231218	191300	890977300	44100	44100	44100	44100	0
58	20231218	191200	890977300	44100	44100	44100	44100	0
59	20231218	191100	890977300	44100	44100	44100	44100	0
60	20231218	191000	890977300	44100	44100	44100	44100	0
61	20231218	190900	890977300	44100	44100	44100	44100	0
62	20231218	190800	890977300	44100	44100	44100	44100	472
63	20231218	190700	890977300	44100	44100	44100	44100	0
64	20231218	190600	890977300	44100	44100	44100	44100	0
65	20231218	190500	890977300	44100	44100	44100	44100	0
66	20231218	190400	890977300	44100	44100	44100	44100	0
67	20231218	190300	890977300	44100	44100	44100	44100	0
68	20231218	190200	890977300	44100	44100	44100	44100	0
69	20231218	190100	890977300	44100	44100	44100	44100	0
70	20231218	190000	890977300	44100	44100	44100	44100	0
71	20231218	185900	890977300	44100	44100	44100	44100	0
72	20231218	185800	890977300	44100	44100	44100	44100	0
73	20231218	185700	890977300	44100	44100	44100	44100	0
74	20231218	185600	890977300	44100	44100	44100	44100	0
75	20231218	185500	890977300	44100	44100	44100	44100	0
76	20231218	185400	890977300	44100	44100	44100	44100	0
77	20231218	185300	890977300	44100	44100	44100	44100	0
78	20231218	185200	890977300	44100	44100	44100	44100	0
79	20231218	185100	890977300	44100	44100	44100	44100	0
80	20231218	185000	890977300	44100	44100	44100	44100	0
81	20231218	184900	890977300	44100	44100	44100	44100	0
82	20231218	184800	890977300	44100	44100	44100	44100	0
83	20231218	184700	890977300	44100	44100	44100	44100	0
84	20231218	184600	890977300	44100	44100	44100	44100	0
85	20231218	184500	890977300	44100	44100	44100	44100	0
86	20231218	184400	890977300	44100	44100	44100	44100	0
87	20231218	184300	890977300	44100	44100	44100	44100	0
88	20231218	184200	890977300	44100	44100	44100	44100	0
89	20231218	184100	890977300	44100	44100	44100	44100	0
90	20231218	184000	890977300	44100	44100	44100	44100	0
91	20231218	183900	890977300	44100	44100	44100	44100	0
92	20231218	183800	890977300	44100	44100	44100	44100	472
93	20231218	183700	890977300	44100	44100	44100	44100	0
94	20231218	183600	890977300	44100	44100	44100	44100	0
95	20231218	183500	890977300	44100	44100	44100	44100	0
96	20231218	183400	890977300	44100	44100	44100	44100	0
97	20231218	183300	890977300	44100	44100	44100	44100	0
98	20231218	183200	890977300	44100	44100	44100	44100	0
99	20231218	183100	890977300	44100	44100	44100	44100	0
100	20231218	183000	890977300	44100	44100	44100	44100	0
101	20231218	182900	890977300	44100	44100	44100	44100	0
102	20231218	182800	890977300	44100	44100	44100	44100	0
103	20231218	182700	890977300	44100	44100	44100	44100	0
104	20231218	182600	890977300	44100	44100	44100	44100	0
105	20231218	182500	890977300	44100	44100	44100	44100	0
106	20231218	182400	890977300	44100	44100	44100	44100	0
107	20231218	182300	890977300	44100	44100	44100	44100	0
108	20231218	182200	890977300	44100	44100	44100	44100	0
109	20231218	182100	890977300	44100	44100	44100	44100	0
110	20231218	182000	890977300	44100	44100	44100	44100	0
111	20231218	181900	890977300	44100	44100	44100	44100	0
112	20231218	181800	890977300	44100	44100	44100	44100	0
113	20231218	181700	890977300	44100	44100	44100	44100	0
114	20231218	181600	890977300	44100	44100	44100	44100	0
115	20231218	181500	890977300	44100	44100	44100	44100	0
116	20231218	181400	890977300	44100	44100	44100	44100	0
117	20231218	181300	890977300	44100	44100	44100	44100	0
118	20231218	181200	890977300	44100	44100	44100	44100	0
119	20231218	181100	890977300	44100	44100	44100	44100	0
120	20231218	181000	890977300	44100	44100	44100	44100	0
121	20231218	180900	890977300	44100	44100	44100	44100	0
122	20231218	180800	890977300	44100	44100	44100	44100	472
123	20231218	180700	890977300	44100	44100	44100	44100	0
124	20231218	180600	890977300	44100	44100	44100	44100	0
125	20231218	180500	890977300	44100	44100	44100	44100	0
126	20231218	180400	890977300	44100	44100	44100	44100	0
127	20231218	180300	890977300	44100	44100	44100	44100	0
128	20231218	180200	890977300	44100	44100	44100	44100	0
129	20231218	180100	890977300	44100	44100	44100	44100	0
130	20231218	180000	890977300	44100	44100	44100	44100	0
131	20231218	175900	890977300	44100	44100	44100	44100	0
132	20231218	175800	890977300	44100	44100	44100	44100	0
133	20231218	175700	890977300	44100	44100	44100	44100	0
134	20231218	175600	890977300	44100	44100	44100	44100	0
135	20231218	175500	890977300	44100	44100	44100	44100	0
136	20231218	175400	890977300	44100	44100	44100	44100	0
137	20231218	175300	890977300	44100	44100	44100	44100	0
138	20231218	175200	890977300	44100	44100	44100	44100	0
139	20231218	175100	890977300	44100	44100	44100	44100	0
140	20231218	175000	890977300	44100	44100	44100	44100	0
141	20231218	174900	890977300	44100	44100	44100	44100	0
142	20231218	174800	890977300	44100	44100	44100	44100	0
143	20231218	174700	890977300	44100	44100	44100	44100	0
144	20231218	174600	890977300	44100	44100	44100	44100	0
145	20231218	174500	890977300	44100	44100	44100	44100	0
146	20231218	174400	890977300	44100	44100	44100	44100	0
147	20231218	174300	890977300	44100	44100	44100	44100	0
148	20231218	174200	890977300	44100	44100	44100	44100	0
149	20231218	174100	890977300	44100	44100	44100	44100	0
150	20231218	174000	890977300	44100	44100	44100	44100	0
151	20231218	173900	890977300	44100	44100	44100	44100	0
152	20231218	173800	890977300	44100	44100	44100	44100	472
153	20231218	173700	890977300	44100	44100	44100	44100	0
154	20231218	173600	890977300	44100	44100	44100	44100	0
155	20231218	173500	890977300	44100	44100	44100	44100	0
156	20231218	173400	890977300	44100	44100	44100	44100	0
157	20231218	173300	890977300	44100	44100	44100	44100	0
158	20231218	173200	890977300	44100	44100	44100	44100	0
159	20231218	173100	890977300	44100	44100	44100	44100	0
160	20231218	173000	890977300	44100	44100	44100	44100	0
161	20231218	172900	890977300	44100	44100	44100	44100	0
162	20231218	172800	890977300	44100	44100	44100	44100	0
163	20231218	172700	890977300	44100	44100	44100	44100	0
164	20231218	172600	890977300	44100	44100	44100	44100	0
165	20231218	172500	890977300	44100	44100	44100	44100	0
166	20231218	172400	890977300	44100	44100	44100	44100	0
167	20231218	172300	890977300	44100	44100	44100	44100	0
168	20231218	172200	890977300	44100	44100	44100	44100	0
169	20231218	172100	890977300	44100	44100	44100	44100	0
170	20231218	172000	890977300	44100	44100	44100	44100	0
171	20231218	171900	890977300	44100	44100	44100	44100	0
172	20231218	171800	890977300	44100	44100	44100	44100	0
173	20231218	171700	890977300	44100	44100	44100	44100	0
174	20231218	171600	890977300	44100	44100	44100	44100	0
175	20231218	171500	890977300	44100	44100	44100	44100	0
176	20231218	171400	890977300	44100	44100	44100	44100	0
177	20231218	171300	890977300	44100	44100	44100	44100	0
178	20231218	171200	890977300	44100	44100	44100	44100	0
179	20231218	171100	890977300	44100	44100	44100	44100	0
180	20231218	171000	890977300	44100	44100	44100	44100	0
181	20231218	170900	890977300	44100	44100	44100	44100	0
182	20231218	170800	890977300	44100	44100	44100	44100	472
183	20231218	170700	890977300	44100	44100	44100	44100	0
184	20231218	170600	890977300	44100	44100	44100	44100	0
185	20231218	170500	890977300	44100	44100	44100	44100	0
186	20231218	170400	890977300	44100	44100	44100	44100	0
187	20231218	170300	890977300	44100	44100	44100	44100	0
188	20231218	170200	890977300	44100	44100	44100	44100	0
189	20231218	170100	890977300	44100	44100	44100	44100	0
190	20231218	170000	890977300	44100	44100	44100	44100	0
191	20231218	165900	890977300	44100	44100	44100	44100	0
192	20231218	165800	890977300	44100	44100	44100	44100	0
193	20231218	165700	890977300	44100	44100	44100	44100	0
194	20231218	165600	890977300	44100	44100	44100	44100	0
195	20231218	165500	890977300	44100	44100	44100	44100	0
196	20231218	165400	890977300	44100	44100	44100	44100	0
197	20231218	165300	890977300	44100	44100	44100	44100	0
198	20231218	165200	890977300	44100	44100	44100	44100	0
199	20231218	165100	890977300	44100	44100	44100	44100	0
200	20231218	165000	890977300	44100	44100	44100	44100	0
201	20231218	164900	890977300	44100	44100	44100	44100	0
202	20231218	164800	890977300	44100	44100	44100	44100	0
203	20231218	164700	890977300	44100	44100	44100	44100	0
204	20231218	164600	890977300	44100	44100	44100	44100	0
205	20231218	164500	890977300	44100	44100	44100	44100	0
206	20231218	164400	890977300	44100	44100	44100	44100	0
207	20231218	164300	890977300	44100	44100	44100	44100	0
208	20231218	164200	890977300	44100	44100	44100	44100	0
209	20231218	164100	890977300	44100	44100	44100	44100	0
210	20231218	164000	890977300	44100	44100	44100	44100	0
211	20231218	163900	890977300	44100	44100	44100	44100	0
212	20231218	163800	890977300	44100	44100	44100	44100	472
213	20231218	163700	890977300	44100	44100	44100	44100	0
214	20231218	163600	890977300	44100	44100	44100	44100	0
215	20231218	163500	890977300	44100	44100	44100	44100	0
216	20231218	163400	890977300	44100	44100	44100	44100	0
217	20231218	163300	890977300	44100	44100	44100	44100	0
218	20231218	163200	890977300	44100	44100	44100	44100	0
219	20231218	163100	890977300	44100	44100	44100	44100	0
220	20231218	163000	890977300	44100	44100	44100	44100	0
221	20231218	162900	890977300	44100	44100	44100	44100	0
222	20231218	162800	890977300	44100	44100	44100	44100	0
223	20231218	162700	890977300	44100	44100	44100	44100	0
224	20231218	162600	890977300	44100	44100	44100	44100	0
225	20231218	162500	890977300	44100	44100	44100	44100	0
226	20231218	162400	890977300	44100	44100	44100	44100	0
227	20231218	162300	890977300	44100	44100	44100	44100	0
228	20231218	162200	890977300	44100	44100	44100	44100	0
229	20231218	162100	890977300	44100	44100	44100	44100	0
230	20231218	162000	890977300	44100	44100	44100	44100	0
231	20231218	161900	890977300	44100	44100	44100	44100	0
232	20231218	161800	890977300	44100	44100	44100	44100	0
233	20231218	161700	890977300	44100	44100	44100	44100	0
234	20231218	161600	890977300	44100	44100	44100	44100	0
235	20231218	161500	890977300	44100	44100	44100	44100	0
236	20231218	161400	890977300	44100	44100	44100	44100	0
237	20231218	161300	890977300	44100	44100	44100	44100	0
238	20231218	161200	890977300	44100	44100	44100	44100	0
239	20231218	161100	890977300	44100	44100	44100	44100	0
240	20231218	161000	890977300	44100	44100	44100	44100	0
241	20231218	160900	890977300	44100	44100	44100	44100	0
242	20231218	160800	890977300	44100	44100	44100	44100	472
243	20231218	160700	890977300	44100	44100	44100	44100	0
244	20231218	160600	890977300	44100	44100	44100	44100	0
245	20231218	160500	890977300	44100	44100	44100	44100	0
246	20231218	160400	890977300	44100	44100	44100	44100	0
247	20231218	160300	890977300	44100	44100	44100	44100	0
248	20231218	160200	890977300	44100	44100	44100	44100	0
249	20231218	160100	890977300	44100	44100	44100	44100	0
250	20231218	160000	890977300	44100	44100	44100	44100	0
251	20231218	155900	890977300	44100	44100	44100	44100	0
252	20231218	155800	890977300	44100	44100	44100	44100	0
253	20231218	155700	890977300	44100	44100	44100	44100	0
254	20231218	155600	890977300	44100	44100	44100	44100	0
255	20231218	155500	890977300	44100	44100	44100	44100	0
256	20231218	155400	890977300	44100	44100	44100	44100	0
257	20231218	155300	890977300	44100	44100	44100	44100	0
258	20231218	155200	890977300	44100	44100	44100	44100	0
259	20231218	155100	890977300	44100	44100	44100	44100	0
260	20231218	155000	890977300	44100	44100	44100	44100	0
261	20231218	154900	890977300	44100	44100	44100	44100	0
262	20231218	154800	890977300	44100	44100	44100	44100	0
263	20231218	154700	890977300	44100	44100	44100	44100	0
264	20231218	154600	890977300	44100	44100	44100	44100	0
265	20231218	154500	890977300	44100	44100	44100	44100	0
266	20231218	154400	890977300	44100	44100	44100	44100	0
267	20231218	154300	890977300	44100	44100	44100	44100	0
268	20231218	154200	890977300	44100	44100	44100	44100	0
269	20231218	154100	890977300	44100	44100	44100	44100	0
270	20231218	154000	890977300	44100	44100	44100	44100	0
271	20231218	153900	890977300	44100	44100	44100	44100	0
272	20231218	153800	890977300	44100	44100	44100	44100	472
273	20231218	153700	890977300	44100	44100	44100	44100	0
274	20231218	153600	890977300	44100	44100	44100	44100	0
275	20231218	153500	890977300	44100	44100	44100	44100	0
276	20231218	153400	890977300	44100	44100	44100	44100	0
277	20231218	153300	890977300	44100	44100	44100	44100	0
278	20231218	153200	890977300	44100	44100	44100	44100	0
279	20231218	153100	890977300	44100	44100	44100	44100	0
280	20231218	153000	890977300	44100	44100	44100	44100	472
281	20231218	152900	870162100	43950	43950	43950	43950	0
282	20231218	152800	870162100	43950	43950	43950	43950	0
283	20231218	152700	870162100	43950	43950	43950	43950	0
284	20231218	152600	870162100	43950	43950	43950	43950	0
285	20231218	152500	870162100	43950	43950	43950	43950	0
286	20231218	152400	870162100	43950	43950	43950	43950	0
287	20231218	152300	870162100	43950	43950	43950	43950	0
288	20231218	152200	870162100	43950	43950	43950	43950	0
289	20231218	152100	870162100	43950	43950	43950	43950	0
290	20231218	152000	870162100	43950	43950	43950	43950	0
291	20231218	151900	870162100	43950	43900	43950	43900	139
292	20231218	151800	864053550	43900	43950	43950	43900	346
293	20231218	151700	848849800	43950	43950	43950	43950	44
294	20231218	151600	846916000	43950	43950	43950	43950	47
295	20231218	151500	844850350	43900	43900	43950	43900	266
296	20231218	151400	833159800	43900	43900	43950	43900	58
297	20231218	151300	830613100	43900	43950	43950	43900	25
298	20231218	151200	829515550	43950	43900	43950	43900	150
299	20231218	151100	822923100	43900	43850	43900	43850	25
300	20231218	151000	821826650	43850	43850	43850	43800	357
301	20231218	150900	806172250	43850	43900	43900	43850	160
302	20231218	150800	799155750	43850	43850	43850	43850	63
303	20231218	150700	796393200	43800	43800	43800	43800	0
304	20231218	150600	796393200	43800	43800	43800	43800	16
305	20231218	150500	795692400	43800	43900	43950	43550	1428
306	20231218	150400	733209250	43950	43950	43950	43950	1
307	20231218	150300	733165300	43900	43950	43950	43900	43
308	20231218	150200	731276150	43950	43950	43950	43950	496
309	20231218	150100	709476950	43950	44000	44000	43950	250
310	20231218	150000	698489400	43950	44000	44000	43950	106
311	20231218	145900	693826400	44100	44100	44100	44100	1
312	20231218	145800	693782300	43950	44100	44100	43950	327
313	20231218	145700	679397600	44000	44050	44050	44000	752
314	20231218	145600	646292250	44050	44050	44050	44050	64
315	20231218	145500	643473050	44050	44050	44050	44050	19
316	20231218	145400	642636100	44050	44100	44100	44050	265
317	20231218	145300	630949900	44100	44100	44100	44100	32
318	20231218	145200	629538700	44100	44100	44100	44100	1
319	20231218	145100	629494600	44100	44100	44150	44100	58
320	20231218	145000	626936000	44150	44150	44150	44150	406
321	20231218	144900	609011100	44150	44150	44150	44150	17
322	20231218	144800	608260550	44150	44150	44200	44150	22
323	20231218	144700	607288550	44200	44200	44200	44200	0
324	20231218	144600	607288550	44200	44200	44200	44200	32
325	20231218	144500	605874150	44200	44200	44200	44200	3
326	20231218	144400	605741550	44200	44200	44200	44200	314
327	20231218	144300	591862750	44250	44250	44250	44250	0
328	20231218	144200	591862750	44250	44250	44250	44250	1
329	20231218	144100	591818500	44250	44250	44250	44250	0
330	20231218	144000	591818500	44250	44250	44250	44250	0
331	20231218	143900	591818500	44250	44200	44250	44200	25
332	20231218	143800	590713200	44250	44200	44250	44200	56
333	20231218	143700	588235950	44250	44200	44250	44200	150
334	20231218	143600	581602950	44250	44250	44250	44250	110
335	20231218	143500	576735450	44250	44250	44250	44250	17
336	20231218	143400	575983200	44350	44350	44350	44350	0
337	20231218	143300	575983200	44350	44300	44350	44250	26
338	20231218	143200	574832250	44300	44300	44300	44300	10
339	20231218	143100	574389250	44400	44400	44400	44400	0
340	20231218	143000	574389250	44400	44400	44400	44250	66
341	20231218	142900	571461850	44400	44400	44400	44250	23
342	20231218	142800	570443700	44400	44400	44400	44400	1
343	20231218	142700	570399300	44250	44250	44250	44250	0
344	20231218	142600	570399300	44250	44300	44300	44250	45
345	20231218	142500	568406850	44300	44300	44300	44300	60
346	20231218	142400	565748850	44300	44300	44300	44300	4
347	20231218	142300	565571650	44250	44300	44300	44250	272
348	20231218	142200	553526000	44300	44300	44300	44300	1
349	20231218	142100	553481700	44300	44300	44300	44300	54
350	20231218	142000	551089500	44300	44300	44300	44300	103
351	20231218	141900	546526600	44250	44250	44250	44250	2
352	20231218	141800	546438100	44300	44250	44300	44250	309
353	20231218	141700	532756400	44300	44300	44300	44300	523
354	20231218	141600	509587500	44300	44350	44350	44300	362
355	20231218	141500	493535150	44350	44350	44350	44350	74
356	20231218	141400	490253250	44400	44400	44400	44400	0
357	20231218	141300	490253250	44400	44400	44400	44400	553
358	20231218	141200	465700050	44450	44400	44450	44400	118
359	20231218	141100	460460550	44400	44400	44400	44400	0
360	20231218	141000	460460550	44400	44400	44400	44400	0
361	20231218	140900	460460550	44400	44400	44400	44400	0
362	20231218	140800	460460550	44400	44400	44400	44400	1
363	20231218	140700	460416150	44400	44400	44400	44400	1
364	20231218	140600	460371750	44450	44450	44450	44450	0
365	20231218	140500	460371750	44450	44450	44450	44450	4
366	20231218	140400	460193950	44450	44450	44450	44450	2
367	20231218	140300	460105050	44450	44450	44450	44450	0
368	20231218	140200	460105050	44450	44450	44450	44450	0
369	20231218	140100	460105050	44450	44450	44450	44450	0
370	20231218	140000	460105050	44450	44450	44450	44450	157
371	20231218	135900	453126400	44450	44450	44450	44450	0
372	20231218	135800	453126400	44450	44450	44450	44450	0
373	20231218	135700	453126400	44450	44450	44450	44450	10
374	20231218	135600	452681900	44450	44450	44450	44450	0
375	20231218	135500	452681900	44450	44450	44450	44450	48
376	20231218	135400	450548300	44450	44450	44450	44450	0
377	20231218	135300	450548300	44450	44450	44450	44450	0
378	20231218	135200	450548300	44450	44450	44450	44450	217
379	20231218	135100	440902650	44450	44450	44450	44450	0
380	20231218	135000	440902650	44450	44450	44450	44450	0
381	20231218	134900	440902650	44450	44450	44450	44450	0
382	20231218	134800	440902650	44450	44450	44450	44450	4
383	20231218	134700	440724850	44500	44500	44500	44500	1
384	20231218	134600	440680350	44500	44500	44500	44500	0
385	20231218	134500	440680350	44500	44500	44500	44500	0
386	20231218	134400	440680350	44500	44500	44500	44500	0
387	20231218	134300	440680350	44500	44500	44500	44500	1
388	20231218	134200	440635850	44450	44450	44450	44450	0
389	20231218	134100	440635850	44450	44450	44450	44450	0
390	20231218	134000	440635850	44450	44450	44450	44450	0
391	20231218	133900	440635850	44450	44450	44450	44450	1
392	20231218	133800	440591400	44450	44450	44450	44450	0
393	20231218	133700	440591400	44450	44450	44450	44450	0
394	20231218	133600	440591400	44450	44450	44450	44450	21
395	20231218	133500	439657950	44450	44450	44450	44450	0
396	20231218	133400	439657950	44450	44450	44450	44450	0
397	20231218	133300	439657950	44450	44450	44450	44450	0
398	20231218	133200	439657950	44450	44450	44450	44450	1
399	20231218	133100	439613500	44450	44450	44450	44450	132
400	20231218	133000	433746100	44450	44450	44450	44450	0
401	20231218	132900	433746100	44450	44450	44450	44450	0
402	20231218	132800	433746100	44450	44450	44450	44450	0
403	20231218	132700	433746100	44450	44450	44450	44450	0
404	20231218	132600	433746100	44450	44450	44450	44450	22
405	20231218	132500	432768200	44450	44450	44450	44450	0
406	20231218	132400	432768200	44450	44450	44450	44450	5
407	20231218	132300	432545950	44450	44450	44450	44450	10
408	20231218	132200	432101450	44400	44400	44400	44400	0
409	20231218	132100	432101450	44400	44400	44400	44400	16
410	20231218	132000	431391050	44450	44450	44450	44450	0
411	20231218	131900	431391050	44450	44450	44450	44450	10
412	20231218	131800	430946550	44450	44450	44450	44450	0
413	20231218	131700	430946550	44450	44450	44450	44450	0
414	20231218	131600	430946550	44450	44450	44450	44450	0
415	20231218	131500	430946550	44450	44450	44450	44450	0
416	20231218	131400	430946550	44450	44450	44450	44450	0
417	20231218	131300	430946550	44450	44450	44450	44450	0
418	20231218	131200	430946550	44450	44450	44450	44450	1
419	20231218	131100	430902100	44400	44400	44400	44400	0
420	20231218	131000	430902100	44400	44400	44400	44400	20
421	20231218	130900	430014100	44400	44400	44400	44400	0
422	20231218	130800	430014100	44400	44400	44400	44400	0
423	20231218	130700	430014100	44400	44400	44400	44400	0
424	20231218	130600	430014100	44400	44400	44400	44400	1
425	20231218	130500	429969700	44400	44400	44400	44400	16
426	20231218	130400	429259300	44400	44400	44400	44400	0
427	20231218	130300	429259300	44400	44400	44400	44400	0
428	20231218	130200	429259300	44400	44450	44450	44400	262
429	20231218	130100	417614050	44400	44400	44400	44400	0
430	20231218	130000	417614050	44400	44400	44400	44400	0
431	20231218	125900	417614050	44400	44400	44400	44400	0
432	20231218	125800	417614050	44400	44400	44400	44400	0
433	20231218	125700	417614050	44400	44400	44400	44400	2
434	20231218	125600	417525250	44400	44400	44400	44400	2
435	20231218	125500	417436450	44350	44350	44350	44350	0
436	20231218	125400	417436450	44350	44350	44350	44350	55
437	20231218	125300	414997200	44400	44400	44400	44400	0
438	20231218	125200	414997200	44400	44400	44400	44400	247
439	20231218	125100	404030400	44450	44450	44450	44450	0
440	20231218	125000	404030400	44450	44450	44450	44450	1
441	20231218	124900	403985950	44450	44450	44450	44450	0
442	20231218	124800	403985950	44450	44450	44450	44450	0
443	20231218	124700	403985950	44450	44450	44450	44450	0
444	20231218	124600	403985950	44450	44450	44450	44450	1
445	20231218	124500	403941500	44450	44450	44450	44450	0
446	20231218	124400	403941500	44450	44450	44450	44450	100
447	20231218	124300	399496500	44450	44450	44450	44450	0
448	20231218	124200	399496500	44450	44450	44450	44450	3
449	20231218	124100	399363150	44450	44450	44450	44450	0
450	20231218	124000	399363150	44450	44450	44450	44450	2
451	20231218	123900	399274250	44450	44450	44450	44450	3
452	20231218	123800	399140900	44400	44400	44400	44400	0
453	20231218	123700	399140900	44400	44400	44400	44400	0
454	20231218	123600	399140900	44400	44400	44400	44400	0
455	20231218	123500	399140900	44400	44400	44400	44400	0
456	20231218	123400	399140900	44400	44400	44400	44400	0
457	20231218	123300	399140900	44400	44400	44400	44400	2
458	20231218	123200	399052100	44450	44450	44450	44450	0
459	20231218	123100	399052100	44450	44450	44450	44450	0
460	20231218	123000	399052100	44450	44450	44450	44450	0
461	20231218	122900	399052100	44450	44450	44450	44450	7
462	20231218	122800	398740950	44450	44450	44450	44450	15
463	20231218	122700	398074200	44450	44450	44450	44450	0
464	20231218	122600	398074200	44450	44450	44450	44450	60
465	20231218	122500	395407200	44400	44400	44400	44400	1
466	20231218	122400	395362800	44400	44400	44400	44400	0
467	20231218	122300	395362800	44400	44400	44400	44400	13
468	20231218	122200	394785600	44400	44400	44400	44400	8
469	20231218	122100	394430400	44400	44400	44400	44400	1
470	20231218	122000	394386000	44350	44350	44350	44350	0
471	20231218	121900	394386000	44350	44350	44350	44350	15
472	20231218	121800	393720750	44350	44350	44350	44350	0
473	20231218	121700	393720750	44350	44350	44350	44350	0
474	20231218	121600	393720750	44350	44350	44350	44350	20
475	20231218	121500	392833750	44400	44400	44400	44400	0
476	20231218	121400	392833750	44400	44450	44450	44400	266
477	20231218	121300	381023250	44500	44500	44500	44500	1
478	20231218	121200	380978750	44450	44450	44450	44450	0
479	20231218	121100	380978750	44450	44450	44450	44450	0
480	20231218	121000	380978750	44450	44450	44450	44450	0
481	20231218	120900	380978750	44450	44450	44450	44450	1
482	20231218	120800	380934300	44450	44450	44450	44450	0
483	20231218	120700	380934300	44450	44450	44450	44450	0
484	20231218	120600	380934300	44450	44450	44450	44450	2
485	20231218	120500	380845400	44450	44450	44450	44450	5
486	20231218	120400	380623150	44450	44450	44450	44450	0
487	20231218	120300	380623150	44450	44450	44450	44450	0
488	20231218	120200	380623150	44450	44450	44450	44450	0
489	20231218	120100	380623150	44450	44450	44450	44450	7
490	20231218	120000	380312000	44450	44450	44450	44450	2
491	20231218	115900	380223100	44550	44550	44550	44550	1
492	20231218	115800	380178550	44550	44550	44550	44550	0
493	20231218	115700	380178550	44550	44550	44550	44550	2
494	20231218	115600	380089450	44600	44450	44600	44450	60
495	20231218	115500	377419850	44400	44400	44400	44400	6
496	20231218	115400	377153450	44400	44400	44400	44400	0
497	20231218	115300	377153450	44400	44400	44400	44400	0
498	20231218	115200	377153450	44400	44450	44450	44400	4
499	20231218	115100	376975800	44450	44450	44450	44450	0
500	20231218	115000	376975800	44450	44450	44450	44450	0
501	20231218	114900	376975800	44450	44450	44450	44450	0
502	20231218	114800	376975800	44450	44450	44450	44450	2
503	20231218	114700	376886900	44450	44450	44450	44450	160
504	20231218	114600	369774900	44450	44450	44450	44450	0
505	20231218	114500	369774900	44450	44450	44450	44450	0
506	20231218	114400	369774900	44450	44450	44450	44450	50
507	20231218	114300	367552400	44450	44450	44450	44450	0
508	20231218	114200	367552400	44450	44450	44450	44450	0
509	20231218	114100	367552400	44450	44450	44450	44450	0
510	20231218	114000	367552400	44450	44500	44500	44450	22
511	20231218	113900	366574450	44500	44500	44500	44500	0
512	20231218	113800	366574450	44500	44500	44500	44500	46
513	20231218	113700	364527450	44500	44500	44500	44500	3
514	20231218	113600	364393950	44500	44500	44500	44500	57
515	20231218	113500	361857450	44500	44500	44500	44500	1
516	20231218	113400	361812950	44500	44500	44500	44500	1
517	20231218	113300	361768450	44500	44500	44500	44500	0
518	20231218	113200	361768450	44500	44500	44500	44500	1
519	20231218	113100	361723950	44550	44550	44550	44550	0
520	20231218	113000	361723950	44550	44550	44550	44550	0
521	20231218	112900	361723950	44550	44550	44550	44550	0
522	20231218	112800	361723950	44550	44550	44550	44550	0
523	20231218	112700	361723950	44550	44550	44550	44550	2
524	20231218	112600	361634850	44600	44550	44600	44550	100
525	20231218	112500	357179150	44450	44450	44450	44450	0
526	20231218	112400	357179150	44450	44450	44450	44450	0
527	20231218	112300	357179150	44450	44450	44450	44450	1
528	20231218	112200	357134700	44550	44550	44550	44550	50
529	20231218	112100	354907200	44550	44550	44550	44550	0
530	20231218	112000	354907200	44550	44550	44550	44550	3
531	20231218	111900	354773550	44400	44400	44400	44400	0
532	20231218	111800	354773550	44400	44400	44400	44400	0
533	20231218	111700	354773550	44400	44400	44400	44400	0
534	20231218	111600	354773550	44400	44400	44400	44400	0
535	20231218	111500	354773550	44400	44450	44450	44400	101
536	20231218	111400	350284200	44450	44450	44450	44450	0
537	20231218	111300	350284200	44450	44450	44450	44450	6
538	20231218	111200	350017500	44450	44450	44450	44450	0
539	20231218	111100	350017500	44450	44450	44450	44450	0
540	20231218	111000	350017500	44450	44450	44450	44450	20
541	20231218	110900	349128500	44450	44450	44450	44450	2
542	20231218	110800	349039600	44450	44450	44450	44450	0
543	20231218	110700	349039600	44450	44450	44450	44450	0
544	20231218	110600	349039600	44450	44450	44450	44450	0
545	20231218	110500	349039600	44450	44450	44450	44450	3
546	20231218	110400	348906250	44400	44450	44450	44400	35
547	20231218	110300	347351850	44500	44500	44500	44500	1
548	20231218	110200	347307350	44550	44550	44550	44550	0
549	20231218	110100	347307350	44550	44550	44550	44550	0
550	20231218	110000	347307350	44550	44550	44550	44550	0
551	20231218	105900	347307350	44550	44550	44550	44550	1
552	20231218	105800	347262800	44550	44550	44550	44550	1
553	20231218	105700	347218250	44500	44500	44500	44500	107
554	20231218	105600	342456750	44500	44500	44500	44500	0
555	20231218	105500	342456750	44500	44500	44500	44500	1
556	20231218	105400	342412250	44600	44600	44600	44600	0
557	20231218	105300	342412250	44600	44600	44600	44600	0
558	20231218	105200	342412250	44600	44600	44600	44600	1
559	20231218	105100	342367650	44500	44500	44500	44500	0
560	20231218	105000	342367650	44500	44500	44500	44500	3
561	20231218	104900	342234150	44400	44400	44400	44400	0
562	20231218	104800	342234150	44400	44400	44400	44400	0
563	20231218	104700	342234150	44400	44400	44400	44400	0
564	20231218	104600	342234150	44400	44400	44400	44400	1
565	20231218	104500	342189750	44500	44500	44500	44500	0
566	20231218	104400	342189750	44500	44500	44500	44500	175
567	20231218	104300	334402250	44600	44500	44600	44500	6
568	20231218	104200	334135150	44550	44550	44550	44550	0
569	20231218	104100	334135150	44550	44550	44550	44550	1
570	20231218	104000	334090600	44500	44500	44500	44500	0
571	20231218	103900	334090600	44500	44550	44550	44500	27
572	20231218	103800	332889000	44550	44450	44550	44450	5
573	20231218	103700	332666500	44400	44400	44400	44400	60
574	20231218	103600	330002500	44450	44450	44450	44450	0
575	20231218	103500	330002500	44450	44450	44450	44450	1
576	20231218	103400	329958050	44500	44500	44500	44500	0
577	20231218	103300	329958050	44500	44500	44500	44500	1
578	20231218	103200	329913550	44350	44400	44400	44350	50
579	20231218	103100	327696000	44350	44350	44350	44350	0
580	20231218	103000	327696000	44350	44350	44350	44350	50
581	20231218	102900	325478500	44400	44400	44400	44400	0
582	20231218	102800	325478500	44400	44400	44400	44400	100
583	20231218	102700	321038500	44350	44350	44350	44350	0
584	20231218	102600	321038500	44350	44350	44350	44350	197
585	20231218	102500	312301550	44350	44350	44350	44350	0
586	20231218	102400	312301550	44350	44350	44350	44350	0
587	20231218	102300	312301550	44350	44350	44350	44350	50
588	20231218	102200	310084050	44550	44550	44550	44550	170
589	20231218	102100	302510550	44300	44350	44550	44300	46
590	20231218	102000	300470650	44300	44450	44450	44300	376
591	20231218	101900	283799400	44400	44450	44450	44400	192
592	20231218	101800	275266250	44550	44550	44550	44550	2
593	20231218	101700	275177150	44450	44450	44450	44450	0
594	20231218	101600	275177150	44450	44450	44450	44450	0
595	20231218	101500	275177150	44450	44450	44450	44450	4
596	20231218	101400	274999350	44450	44450	44450	44450	40
597	20231218	101300	273221350	44400	44400	44400	44400	0
598	20231218	101200	273221350	44400	44400	44400	44400	0
599	20231218	101100	273221350	44400	44400	44400	44400	86
600	20231218	101000	269402950	44400	44400	44400	44400	0
601	20231218	100900	269402950	44400	44400	44400	44400	0
602	20231218	100800	269402950	44400	44400	44400	44400	3
603	20231218	100700	269269750	44400	44400	44400	44400	1
604	20231218	100600	269225350	44400	44400	44400	44400	1
605	20231218	100500	269180950	44400	44300	44400	44300	12
606	20231218	100400	268649250	44300	44300	44300	44300	0
607	20231218	100300	268649250	44300	44350	44400	44300	15
608	20231218	100200	267983950	44350	44350	44350	44350	12
609	20231218	100100	267451750	44350	44350	44350	44300	201
610	20231218	100000	258537450	44400	44400	44400	44400	175
611	20231218	095900	250767450	44400	44500	44500	44400	279
612	20231218	095800	238358850	44550	44600	44600	44550	211
613	20231218	095700	228958250	44600	44600	44600	44600	0
614	20231218	095600	228958250	44600	44650	44650	44600	641
615	20231218	095500	200341600	44700	44700	44700	44650	109
616	20231218	095400	195474300	44700	44700	44700	44700	45
617	20231218	095300	193462800	44800	44800	44800	44800	0
618	20231218	095200	193462800	44800	44800	44800	44800	47
619	20231218	095100	191357200	44850	44850	44850	44850	0
620	20231218	095000	191357200	44850	44850	44850	44850	0
621	20231218	094900	191357200	44850	44850	44850	44850	0
622	20231218	094800	191357200	44850	44850	44850	44850	0
623	20231218	094700	191357200	44850	44850	44850	44850	0
624	20231218	094600	191357200	44850	44850	44850	44850	0
625	20231218	094500	191357200	44850	44850	44850	44850	0
626	20231218	094400	191357200	44850	44700	44850	44650	538
627	20231218	094300	167334950	44650	44700	44700	44650	93
628	20231218	094200	163179350	44700	44700	44700	44700	0
629	20231218	094100	163179350	44700	44750	44850	44700	127
630	20231218	094000	157496000	44900	44750	45000	44750	106
631	20231218	093900	152739350	44750	44750	44750	44750	21
632	20231218	093800	151799600	44750	44750	44750	44750	4
633	20231218	093700	151620600	44750	44750	44750	44750	3
634	20231218	093600	151486350	44800	44850	44850	44800	141
635	20231218	093500	145164850	44900	44900	44900	44900	2
636	20231218	093400	145075050	44900	44900	44900	44900	0
637	20231218	093300	145075050	44900	44900	44900	44900	3
638	20231218	093200	144940350	44900	44900	44900	44900	0
639	20231218	093100	144940350	44900	44850	44900	44850	33
640	20231218	093000	143460250	44850	44900	44900	44800	285
641	20231218	092900	130692100	44800	44800	44800	44800	21
642	20231218	092800	129751300	44850	44850	44850	44850	0
643	20231218	092700	129751300	44850	44850	44850	44850	0
644	20231218	092600	129751300	44850	44850	44850	44850	0
645	20231218	092500	129751300	44850	44850	44850	44850	10
646	20231218	092400	129302800	44900	44900	44900	44900	153
647	20231218	092300	122433100	44900	44900	44900	44900	22
648	20231218	092200	121445300	44900	44900	44900	44900	12
649	20231218	092100	120906500	44900	44900	44900	44900	0
650	20231218	092000	120906500	44900	44900	44900	44900	0
651	20231218	091900	120906500	44900	44900	44900	44900	0
652	20231218	091800	120906500	44900	44900	44900	44900	0
653	20231218	091700	120906500	44900	44900	44900	44900	0
654	20231218	091600	120906500	44900	44900	44900	44850	169
655	20231218	091500	113321150	45100	45000	45150	45000	259
656	20231218	091400	101649650	45100	45100	45100	45100	0
657	20231218	091300	101649650	45100	44800	45100	44800	167
658	20231218	091200	94152200	44800	44650	44800	44550	101
659	20231218	091100	89649300	44650	44600	44650	44600	507
660	20231218	091000	67036950	44400	44600	44600	44400	245
661	20231218	090900	56146100	44600	44600	44600	44600	3
662	20231218	090800	56012300	44600	44650	44650	44600	92
663	20231218	090700	51904550	44650	44700	44700	44650	51
664	20231218	090600	49626550	44700	44700	44700	44700	0
665	20231218	090500	49626550	44700	44800	44800	44700	603
666	20231218	090400	22642650	44800	44800	44800	44800	0
667	20231218	090300	22642650	44800	45050	45050	44800	33
668	20231218	090200	21156250	45050	44800	45050	44750	160
669	20231218	090100	13990000	44800	44800	44800	44800	3
670	20231218	090000	13855600	44750	45000	45000	44750	309