KissMeData/243840/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	204600	910842300	41750	41750	41750	41750	2235
3	20231218	204500	910842300	41750	41750	41750	41750	0
4	20231218	204400	910842300	41750	41750	41750	41750	0
5	20231218	204300	910842300	41750	41750	41750	41750	0
6	20231218	204200	910842300	41750	41750	41750	41750	0
7	20231218	204100	910842300	41750	41750	41750	41750	0
8	20231218	204000	910842300	41750	41750	41750	41750	0
9	20231218	203900	910842300	41750	41750	41750	41750	0
10	20231218	203800	910842300	41750	41750	41750	41750	0
11	20231218	203700	910842300	41750	41750	41750	41750	0
12	20231218	203600	910842300	41750	41750	41750	41750	0
13	20231218	203500	910842300	41750	41750	41750	41750	0
14	20231218	203400	910842300	41750	41750	41750	41750	0
15	20231218	203300	910842300	41750	41750	41750	41750	0
16	20231218	203200	910842300	41750	41750	41750	41750	0
17	20231218	203100	910842300	41750	41750	41750	41750	0
18	20231218	203000	910842300	41750	41750	41750	41750	0
19	20231218	202900	910842300	41750	41750	41750	41750	0
20	20231218	202800	910842300	41750	41750	41750	41750	0
21	20231218	202700	910842300	41750	41750	41750	41750	0
22	20231218	202600	910842300	41750	41750	41750	41750	0
23	20231218	202500	910842300	41750	41750	41750	41750	0
24	20231218	202400	910842300	41750	41750	41750	41750	0
25	20231218	202300	910842300	41750	41750	41750	41750	0
26	20231218	202200	910842300	41750	41750	41750	41750	0
27	20231218	202100	910842300	41750	41750	41750	41750	0
28	20231218	202000	910842300	41750	41750	41750	41750	0
29	20231218	201900	910842300	41750	41750	41750	41750	0
30	20231218	201800	910842300	41750	41750	41750	41750	0
31	20231218	201700	910842300	41750	41750	41750	41750	0
32	20231218	201600	910842300	41750	41750	41750	41750	2235
33	20231218	201500	910842300	41750	41750	41750	41750	0
34	20231218	201400	910842300	41750	41750	41750	41750	0
35	20231218	201300	910842300	41750	41750	41750	41750	0
36	20231218	201200	910842300	41750	41750	41750	41750	0
37	20231218	201100	910842300	41750	41750	41750	41750	0
38	20231218	201000	910842300	41750	41750	41750	41750	0
39	20231218	200900	910842300	41750	41750	41750	41750	0
40	20231218	200800	910842300	41750	41750	41750	41750	0
41	20231218	200700	910842300	41750	41750	41750	41750	0
42	20231218	200600	910842300	41750	41750	41750	41750	0
43	20231218	200500	910842300	41750	41750	41750	41750	0
44	20231218	200400	910842300	41750	41750	41750	41750	0
45	20231218	200300	910842300	41750	41750	41750	41750	0
46	20231218	200200	910842300	41750	41750	41750	41750	0
47	20231218	200100	910842300	41750	41750	41750	41750	0
48	20231218	200000	910842300	41750	41750	41750	41750	0
49	20231218	195900	910842300	41750	41750	41750	41750	0
50	20231218	195800	910842300	41750	41750	41750	41750	0
51	20231218	195700	910842300	41750	41750	41750	41750	0
52	20231218	195600	910842300	41750	41750	41750	41750	0
53	20231218	195500	910842300	41750	41750	41750	41750	0
54	20231218	195400	910842300	41750	41750	41750	41750	0
55	20231218	195300	910842300	41750	41750	41750	41750	0
56	20231218	195200	910842300	41750	41750	41750	41750	0
57	20231218	195100	910842300	41750	41750	41750	41750	0
58	20231218	195000	910842300	41750	41750	41750	41750	0
59	20231218	194900	910842300	41750	41750	41750	41750	0
60	20231218	194800	910842300	41750	41750	41750	41750	0
61	20231218	194700	910842300	41750	41750	41750	41750	0
62	20231218	194600	910842300	41750	41750	41750	41750	2235
63	20231218	194500	910842300	41750	41750	41750	41750	0
64	20231218	194400	910842300	41750	41750	41750	41750	0
65	20231218	194300	910842300	41750	41750	41750	41750	0
66	20231218	194200	910842300	41750	41750	41750	41750	0
67	20231218	194100	910842300	41750	41750	41750	41750	0
68	20231218	194000	910842300	41750	41750	41750	41750	0
69	20231218	193900	910842300	41750	41750	41750	41750	0
70	20231218	193800	910842300	41750	41750	41750	41750	0
71	20231218	193700	910842300	41750	41750	41750	41750	0
72	20231218	193600	910842300	41750	41750	41750	41750	0
73	20231218	193500	910842300	41750	41750	41750	41750	0
74	20231218	193400	910842300	41750	41750	41750	41750	0
75	20231218	193300	910842300	41750	41750	41750	41750	0
76	20231218	193200	910842300	41750	41750	41750	41750	0
77	20231218	193100	910842300	41750	41750	41750	41750	0
78	20231218	193000	910842300	41750	41750	41750	41750	0
79	20231218	192900	910842300	41750	41750	41750	41750	0
80	20231218	192800	910842300	41750	41750	41750	41750	0
81	20231218	192700	910842300	41750	41750	41750	41750	0
82	20231218	192600	910842300	41750	41750	41750	41750	0
83	20231218	192500	910842300	41750	41750	41750	41750	0
84	20231218	192400	910842300	41750	41750	41750	41750	0
85	20231218	192300	910842300	41750	41750	41750	41750	0
86	20231218	192200	910842300	41750	41750	41750	41750	0
87	20231218	192100	910842300	41750	41750	41750	41750	0
88	20231218	192000	910842300	41750	41750	41750	41750	0
89	20231218	191900	910842300	41750	41750	41750	41750	0
90	20231218	191800	910842300	41750	41750	41750	41750	0
91	20231218	191700	910842300	41750	41750	41750	41750	0
92	20231218	191600	910842300	41750	41750	41750	41750	2235
93	20231218	191500	910842300	41750	41750	41750	41750	0
94	20231218	191400	910842300	41750	41750	41750	41750	0
95	20231218	191300	910842300	41750	41750	41750	41750	0
96	20231218	191200	910842300	41750	41750	41750	41750	0
97	20231218	191100	910842300	41750	41750	41750	41750	0
98	20231218	191000	910842300	41750	41750	41750	41750	0
99	20231218	190900	910842300	41750	41750	41750	41750	0
100	20231218	190800	910842300	41750	41750	41750	41750	0
101	20231218	190700	910842300	41750	41750	41750	41750	0
102	20231218	190600	910842300	41750	41750	41750	41750	0
103	20231218	190500	910842300	41750	41750	41750	41750	0
104	20231218	190400	910842300	41750	41750	41750	41750	0
105	20231218	190300	910842300	41750	41750	41750	41750	0
106	20231218	190200	910842300	41750	41750	41750	41750	0
107	20231218	190100	910842300	41750	41750	41750	41750	0
108	20231218	190000	910842300	41750	41750	41750	41750	0
109	20231218	185900	910842300	41750	41750	41750	41750	0
110	20231218	185800	910842300	41750	41750	41750	41750	0
111	20231218	185700	910842300	41750	41750	41750	41750	0
112	20231218	185600	910842300	41750	41750	41750	41750	0
113	20231218	185500	910842300	41750	41750	41750	41750	0
114	20231218	185400	910842300	41750	41750	41750	41750	0
115	20231218	185300	910842300	41750	41750	41750	41750	0
116	20231218	185200	910842300	41750	41750	41750	41750	0
117	20231218	185100	910842300	41750	41750	41750	41750	0
118	20231218	185000	910842300	41750	41750	41750	41750	0
119	20231218	184900	910842300	41750	41750	41750	41750	0
120	20231218	184800	910842300	41750	41750	41750	41750	0
121	20231218	184700	910842300	41750	41750	41750	41750	0
122	20231218	184600	910842300	41750	41750	41750	41750	2235
123	20231218	184500	910842300	41750	41750	41750	41750	0
124	20231218	184400	910842300	41750	41750	41750	41750	0
125	20231218	184300	910842300	41750	41750	41750	41750	0
126	20231218	184200	910842300	41750	41750	41750	41750	0
127	20231218	184100	910842300	41750	41750	41750	41750	0
128	20231218	184000	910842300	41750	41750	41750	41750	0
129	20231218	183900	910842300	41750	41750	41750	41750	0
130	20231218	183800	910842300	41750	41750	41750	41750	0
131	20231218	183700	910842300	41750	41750	41750	41750	0
132	20231218	183600	910842300	41750	41750	41750	41750	0
133	20231218	183500	910842300	41750	41750	41750	41750	0
134	20231218	183400	910842300	41750	41750	41750	41750	0
135	20231218	183300	910842300	41750	41750	41750	41750	0
136	20231218	183200	910842300	41750	41750	41750	41750	0
137	20231218	183100	910842300	41750	41750	41750	41750	0
138	20231218	183000	910842300	41750	41750	41750	41750	0
139	20231218	182900	910842300	41750	41750	41750	41750	0
140	20231218	182800	910842300	41750	41750	41750	41750	0
141	20231218	182700	910842300	41750	41750	41750	41750	0
142	20231218	182600	910842300	41750	41750	41750	41750	0
143	20231218	182500	910842300	41750	41750	41750	41750	0
144	20231218	182400	910842300	41750	41750	41750	41750	0
145	20231218	182300	910842300	41750	41750	41750	41750	0
146	20231218	182200	910842300	41750	41750	41750	41750	0
147	20231218	182100	910842300	41750	41750	41750	41750	0
148	20231218	182000	910842300	41750	41750	41750	41750	0
149	20231218	181900	910842300	41750	41750	41750	41750	0
150	20231218	181800	910842300	41750	41750	41750	41750	0
151	20231218	181700	910842300	41750	41750	41750	41750	0
152	20231218	181600	910842300	41750	41750	41750	41750	2235
153	20231218	181500	910842300	41750	41750	41750	41750	0
154	20231218	181400	910842300	41750	41750	41750	41750	0
155	20231218	181300	910842300	41750	41750	41750	41750	0
156	20231218	181200	910842300	41750	41750	41750	41750	0
157	20231218	181100	910842300	41750	41750	41750	41750	0
158	20231218	181000	910842300	41750	41750	41750	41750	0
159	20231218	180900	910842300	41750	41750	41750	41750	0
160	20231218	180800	910842300	41750	41750	41750	41750	0
161	20231218	180700	910842300	41750	41750	41750	41750	0
162	20231218	180600	910842300	41750	41750	41750	41750	0
163	20231218	180500	910842300	41750	41750	41750	41750	0
164	20231218	180400	910842300	41750	41750	41750	41750	0
165	20231218	180300	910842300	41750	41750	41750	41750	0
166	20231218	180200	910842300	41750	41750	41750	41750	0
167	20231218	180100	910842300	41750	41750	41750	41750	0
168	20231218	180000	910842300	41750	41750	41750	41750	0
169	20231218	175900	910842300	41750	41750	41750	41750	0
170	20231218	175800	910842300	41750	41750	41750	41750	0
171	20231218	175700	910842300	41750	41750	41750	41750	0
172	20231218	175600	910842300	41750	41750	41750	41750	0
173	20231218	175500	910842300	41750	41750	41750	41750	0
174	20231218	175400	910842300	41750	41750	41750	41750	0
175	20231218	175300	910842300	41750	41750	41750	41750	0
176	20231218	175200	910842300	41750	41750	41750	41750	0
177	20231218	175100	910842300	41750	41750	41750	41750	0
178	20231218	175000	910842300	41750	41750	41750	41750	0
179	20231218	174900	910842300	41750	41750	41750	41750	0
180	20231218	174800	910842300	41750	41750	41750	41750	0
181	20231218	174700	910842300	41750	41750	41750	41750	0
182	20231218	174600	910842300	41750	41750	41750	41750	2235
183	20231218	174500	910842300	41750	41750	41750	41750	0
184	20231218	174400	910842300	41750	41750	41750	41750	0
185	20231218	174300	910842300	41750	41750	41750	41750	0
186	20231218	174200	910842300	41750	41750	41750	41750	0
187	20231218	174100	910842300	41750	41750	41750	41750	0
188	20231218	174000	910842300	41750	41750	41750	41750	0
189	20231218	173900	910842300	41750	41750	41750	41750	0
190	20231218	173800	910842300	41750	41750	41750	41750	0
191	20231218	173700	910842300	41750	41750	41750	41750	0
192	20231218	173600	910842300	41750	41750	41750	41750	0
193	20231218	173500	910842300	41750	41750	41750	41750	0
194	20231218	173400	910842300	41750	41750	41750	41750	0
195	20231218	173300	910842300	41750	41750	41750	41750	0
196	20231218	173200	910842300	41750	41750	41750	41750	0
197	20231218	173100	910842300	41750	41750	41750	41750	0
198	20231218	173000	910842300	41750	41750	41750	41750	0
199	20231218	172900	910842300	41750	41750	41750	41750	0
200	20231218	172800	910842300	41750	41750	41750	41750	0
201	20231218	172700	910842300	41750	41750	41750	41750	0
202	20231218	172600	910842300	41750	41750	41750	41750	0
203	20231218	172500	910842300	41750	41750	41750	41750	0
204	20231218	172400	910842300	41750	41750	41750	41750	0
205	20231218	172300	910842300	41750	41750	41750	41750	0
206	20231218	172200	910842300	41750	41750	41750	41750	0
207	20231218	172100	910842300	41750	41750	41750	41750	0
208	20231218	172000	910842300	41750	41750	41750	41750	0
209	20231218	171900	910842300	41750	41750	41750	41750	0
210	20231218	171800	910842300	41750	41750	41750	41750	0
211	20231218	171700	910842300	41750	41750	41750	41750	0
212	20231218	171600	910842300	41750	41750	41750	41750	2235
213	20231218	171500	910842300	41750	41750	41750	41750	0
214	20231218	171400	910842300	41750	41750	41750	41750	0
215	20231218	171300	910842300	41750	41750	41750	41750	0
216	20231218	171200	910842300	41750	41750	41750	41750	0
217	20231218	171100	910842300	41750	41750	41750	41750	0
218	20231218	171000	910842300	41750	41750	41750	41750	0
219	20231218	170900	910842300	41750	41750	41750	41750	0
220	20231218	170800	910842300	41750	41750	41750	41750	0
221	20231218	170700	910842300	41750	41750	41750	41750	0
222	20231218	170600	910842300	41750	41750	41750	41750	0
223	20231218	170500	910842300	41750	41750	41750	41750	0
224	20231218	170400	910842300	41750	41750	41750	41750	0
225	20231218	170300	910842300	41750	41750	41750	41750	0
226	20231218	170200	910842300	41750	41750	41750	41750	0
227	20231218	170100	910842300	41750	41750	41750	41750	0
228	20231218	170000	910842300	41750	41750	41750	41750	0
229	20231218	165900	910842300	41750	41750	41750	41750	0
230	20231218	165800	910842300	41750	41750	41750	41750	0
231	20231218	165700	910842300	41750	41750	41750	41750	0
232	20231218	165600	910842300	41750	41750	41750	41750	0
233	20231218	165500	910842300	41750	41750	41750	41750	0
234	20231218	165400	910842300	41750	41750	41750	41750	0
235	20231218	165300	910842300	41750	41750	41750	41750	0
236	20231218	165200	910842300	41750	41750	41750	41750	0
237	20231218	165100	910842300	41750	41750	41750	41750	0
238	20231218	165000	910842300	41750	41750	41750	41750	0
239	20231218	164900	910842300	41750	41750	41750	41750	0
240	20231218	164800	910842300	41750	41750	41750	41750	0
241	20231218	164700	910842300	41750	41750	41750	41750	0
242	20231218	164600	910842300	41750	41750	41750	41750	2235
243	20231218	164500	910842300	41750	41750	41750	41750	0
244	20231218	164400	910842300	41750	41750	41750	41750	0
245	20231218	164300	910842300	41750	41750	41750	41750	0
246	20231218	164200	910842300	41750	41750	41750	41750	0
247	20231218	164100	910842300	41750	41750	41750	41750	0
248	20231218	164000	910842300	41750	41750	41750	41750	0
249	20231218	163900	910842300	41750	41750	41750	41750	0
250	20231218	163800	910842300	41750	41750	41750	41750	0
251	20231218	163700	910842300	41750	41750	41750	41750	0
252	20231218	163600	910842300	41750	41750	41750	41750	0
253	20231218	163500	910842300	41750	41750	41750	41750	0
254	20231218	163400	910842300	41750	41750	41750	41750	0
255	20231218	163300	910842300	41750	41750	41750	41750	0
256	20231218	163200	910842300	41750	41750	41750	41750	0
257	20231218	163100	910842300	41750	41750	41750	41750	0
258	20231218	163000	910842300	41750	41750	41750	41750	0
259	20231218	162900	910842300	41750	41750	41750	41750	0
260	20231218	162800	910842300	41750	41750	41750	41750	0
261	20231218	162700	910842300	41750	41750	41750	41750	0
262	20231218	162600	910842300	41750	41750	41750	41750	0
263	20231218	162500	910842300	41750	41750	41750	41750	0
264	20231218	162400	910842300	41750	41750	41750	41750	0
265	20231218	162300	910842300	41750	41750	41750	41750	0
266	20231218	162200	910842300	41750	41750	41750	41750	0
267	20231218	162100	910842300	41750	41750	41750	41750	0
268	20231218	162000	910842300	41750	41750	41750	41750	0
269	20231218	161900	910842300	41750	41750	41750	41750	0
270	20231218	161800	910842300	41750	41750	41750	41750	0
271	20231218	161700	910842300	41750	41750	41750	41750	0
272	20231218	161600	910842300	41750	41750	41750	41750	2235
273	20231218	161500	910842300	41750	41750	41750	41750	0
274	20231218	161400	910842300	41750	41750	41750	41750	0
275	20231218	161300	910842300	41750	41750	41750	41750	0
276	20231218	161200	910842300	41750	41750	41750	41750	0
277	20231218	161100	910842300	41750	41750	41750	41750	0
278	20231218	161000	910842300	41750	41750	41750	41750	0
279	20231218	160900	910842300	41750	41750	41750	41750	0
280	20231218	160800	910842300	41750	41750	41750	41750	0
281	20231218	160700	910842300	41750	41750	41750	41750	0
282	20231218	160600	910842300	41750	41750	41750	41750	0
283	20231218	160500	910842300	41750	41750	41750	41750	0
284	20231218	160400	910842300	41750	41750	41750	41750	0
285	20231218	160300	910842300	41750	41750	41750	41750	0
286	20231218	160200	910842300	41750	41750	41750	41750	0
287	20231218	160100	910842300	41750	41750	41750	41750	0
288	20231218	160000	910842300	41750	41750	41750	41750	0
289	20231218	155900	910842300	41750	41750	41750	41750	0
290	20231218	155800	910842300	41750	41750	41750	41750	0
291	20231218	155700	910842300	41750	41750	41750	41750	0
292	20231218	155600	910842300	41750	41750	41750	41750	0
293	20231218	155500	910842300	41750	41750	41750	41750	0
294	20231218	155400	910842300	41750	41750	41750	41750	0
295	20231218	155300	910842300	41750	41750	41750	41750	0
296	20231218	155200	910842300	41750	41750	41750	41750	0
297	20231218	155100	910842300	41750	41750	41750	41750	0
298	20231218	155000	910842300	41750	41750	41750	41750	0
299	20231218	154900	910842300	41750	41750	41750	41750	0
300	20231218	154800	910842300	41750	41750	41750	41750	0
301	20231218	154700	910842300	41750	41750	41750	41750	0
302	20231218	154600	910842300	41750	41750	41750	41750	2235
303	20231218	154500	910842300	41750	41750	41750	41750	0
304	20231218	154400	910842300	41750	41750	41750	41750	0
305	20231218	154300	910842300	41750	41750	41750	41750	0
306	20231218	154200	910842300	41750	41750	41750	41750	0
307	20231218	154100	910842300	41750	41750	41750	41750	0
308	20231218	154000	910842300	41750	41750	41750	41750	0
309	20231218	153900	910842300	41750	41750	41750	41750	0
310	20231218	153800	910842300	41750	41750	41750	41750	0
311	20231218	153700	910842300	41750	41750	41750	41750	0
312	20231218	153600	910842300	41750	41750	41750	41750	0
313	20231218	153500	910842300	41750	41750	41750	41750	0
314	20231218	153400	910842300	41750	41750	41750	41750	0
315	20231218	153300	910842300	41750	41750	41750	41750	0
316	20231218	153200	910842300	41750	41750	41750	41750	0
317	20231218	153100	910842300	41750	41750	41750	41750	0
318	20231218	153000	910842300	41750	41750	41750	41750	2235
319	20231218	152900	817531050	41700	41700	41700	41700	0
320	20231218	152800	817531050	41700	41700	41700	41700	0
321	20231218	152700	817531050	41700	41700	41700	41700	0
322	20231218	152600	817531050	41700	41700	41700	41700	0
323	20231218	152500	817531050	41700	41700	41700	41700	0
324	20231218	152400	817531050	41700	41700	41700	41700	0
325	20231218	152300	817531050	41700	41700	41700	41700	0
326	20231218	152200	817531050	41700	41700	41700	41700	0
327	20231218	152100	817531050	41700	41700	41700	41700	0
328	20231218	152000	817531050	41700	41700	41700	41700	0
329	20231218	151900	817531050	41700	41500	41700	41350	458
330	20231218	151800	798497800	41500	41250	41500	41250	352
331	20231218	151700	783915850	41300	41250	41400	41200	147
332	20231218	151600	777848800	41350	41400	41400	41300	126
333	20231218	151500	772640600	41350	41300	41550	41250	302
334	20231218	151400	760149800	41200	41150	41500	41150	282
335	20231218	151300	748518000	41150	41150	41200	41100	248
336	20231218	151200	738314650	41100	41100	41150	41100	141
337	20231218	151100	732517650	41100	41200	41200	41100	147
338	20231218	151000	726470300	41200	41200	41200	41150	158
339	20231218	150900	719965650	41200	41100	41600	41100	485
340	20231218	150800	699919850	41100	41200	41200	41100	76
341	20231218	150700	696794750	41100	41150	41150	41100	98
342	20231218	150600	692762550	41150	41100	41150	41100	95
343	20231218	150500	688856450	41150	41100	41200	41100	61
344	20231218	150400	686347550	41150	41150	41200	41100	216
345	20231218	150300	677459150	41200	41200	41250	41200	75
346	20231218	150200	674367900	41200	41150	41200	41150	94
347	20231218	150100	670497400	41150	41100	41150	41100	166
348	20231218	150000	663670750	41100	41150	41150	41100	97
349	20231218	145900	659681800	41100	41150	41150	41100	108
350	20231218	145800	655240250	41150	41200	41250	41150	96
351	20231218	145700	651287800	41200	41200	41200	41200	69
352	20231218	145600	648445000	41200	41300	41300	41200	35
353	20231218	145500	647001450	41250	41100	41250	41100	299
354	20231218	145400	634684650	41100	41150	41250	41100	198
355	20231218	145300	626536600	41250	41100	41250	41100	228
356	20231218	145200	617152350	41100	41150	41150	41100	193
357	20231218	145100	609214600	41150	41150	41200	41150	160
358	20231218	145000	602630150	41150	41200	41200	41150	97
359	20231218	144900	598638000	41150	41200	41200	41150	75
360	20231218	144800	595548300	41200	41200	41250	41200	88
361	20231218	144700	591922550	41200	41250	41250	41200	258
362	20231218	144600	581281200	41250	41250	41250	41250	55
363	20231218	144500	579012450	41300	41300	41300	41250	124
364	20231218	144400	573893250	41300	41300	41300	41300	27
365	20231218	144300	572778150	41300	41300	41300	41300	24
366	20231218	144200	571786950	41300	41300	41300	41300	17
367	20231218	144100	571084850	41300	41300	41350	41300	39
368	20231218	144000	569472900	41300	41300	41300	41300	33
369	20231218	143900	568110000	41300	41300	41300	41300	20
370	20231218	143800	567284000	41300	41300	41350	41300	109
371	20231218	143700	562782050	41300	41350	41350	41300	73
372	20231218	143600	559763900	41300	41300	41300	41300	14
373	20231218	143500	559185700	41350	41300	41350	41300	138
374	20231218	143400	553484450	41400	41400	41400	41400	1
375	20231218	143300	553443050	41350	41300	41400	41300	36
376	20231218	143200	551954450	41300	41350	41350	41300	19
377	20231218	143100	551169600	41350	41400	41400	41350	516
378	20231218	143000	529825350	41400	41500	41500	41400	328
379	20231218	142900	516244700	41450	41450	41450	41450	26
380	20231218	142800	515167000	41450	41500	41500	41450	118
381	20231218	142700	510275650	41450	41450	41500	41450	20
382	20231218	142600	509446300	41450	41450	41450	41450	25
383	20231218	142500	508410050	41450	41450	41500	41450	24
384	20231218	142400	507414900	41450	41450	41450	41450	18
385	20231218	142300	506668800	41500	41450	41500	41450	36
386	20231218	142200	505175950	41450	41450	41450	41450	14
387	20231218	142100	504595650	41450	41400	41450	41400	48
388	20231218	142000	502606550	41400	41400	41400	41400	41
389	20231218	141900	500909150	41400	41500	41500	41400	21
390	20231218	141800	500038950	41400	41450	41450	41400	15
391	20231218	141700	499417350	41450	41450	41450	41450	30
392	20231218	141600	498173850	41450	41450	41500	41450	24
393	20231218	141500	497178700	41450	41450	41450	41450	23
394	20231218	141400	496225350	41450	41500	41500	41400	26
395	20231218	141300	495148200	41450	41450	41450	41400	204
396	20231218	141200	486702000	41450	41450	41500	41450	33
397	20231218	141100	485333450	41450	41500	41500	41450	23
398	20231218	141000	484380000	41450	41500	41500	41400	1017
399	20231218	140900	442210800	41500	41500	41500	41500	24
400	20231218	140800	441214800	41500	41600	41600	41500	23
401	20231218	140700	440259400	41550	41550	41550	41500	15
402	20231218	140600	439636350	41550	41500	41550	41500	12
403	20231218	140500	439138200	41550	41500	41550	41500	31
404	20231218	140400	437850600	41500	41550	41550	41500	13
405	20231218	140300	437311050	41550	41550	41550	41500	31
406	20231218	140200	436023750	41500	41550	41550	41500	11
407	20231218	140100	435567100	41550	41550	41550	41500	50
408	20231218	140000	433490300	41550	41550	41550	41550	19
409	20231218	135900	432700850	41550	41500	41600	41500	39
410	20231218	135800	431080150	41500	41500	41550	41500	30
411	20231218	135700	429835100	41550	41500	41550	41500	38
412	20231218	135600	428257200	41500	41500	41500	41500	15
413	20231218	135500	427634700	41500	41500	41550	41500	37
414	20231218	135400	426098800	41500	41500	41550	41500	21
415	20231218	135300	425227250	41500	41500	41500	41500	116
416	20231218	135200	420413250	41550	41500	41550	41500	31
417	20231218	135100	419126300	41500	41500	41500	41500	14
418	20231218	135000	418545300	41500	41500	41550	41500	23
419	20231218	134900	417590400	41500	41500	41500	41500	28
420	20231218	134800	416428400	41500	41550	41550	41500	22
421	20231218	134700	415514500	41550	41550	41550	41550	14
422	20231218	134600	414932800	41550	41550	41600	41550	37
423	20231218	134500	413395050	41550	41550	41550	41550	10
424	20231218	134400	412979550	41550	41550	41600	41550	25
425	20231218	134300	411940450	41600	41550	41600	41550	30
426	20231218	134200	410693900	41550	41550	41550	41550	18
427	20231218	134100	409946000	41600	41550	41600	41550	21
428	20231218	134000	409073050	41550	41550	41550	41550	29
429	20231218	133900	407868100	41600	41550	41600	41550	28
430	20231218	133800	406704250	41550	41550	41550	41550	6
431	20231218	133700	406454950	41550	41550	41600	41550	544
432	20231218	133600	383851350	41550	41600	41600	41550	548
433	20231218	133500	361062900	41550	41550	41600	41550	28
434	20231218	133400	359899100	41550	41600	41600	41550	42
435	20231218	133300	358152300	41650	41600	41650	41600	27
436	20231218	133200	357028700	41600	41600	41600	41600	26
437	20231218	133100	355947100	41600	41650	41650	41600	66
438	20231218	133000	353201100	41600	41600	41600	41600	17
439	20231218	132900	352493900	41600	41550	41600	41550	22
440	20231218	132800	351578900	41600	41550	41600	41550	30
441	20231218	132700	350331500	41550	41550	41600	41550	16
442	20231218	132600	349666550	41600	41600	41600	41600	37
443	20231218	132500	348127350	41600	41600	41600	41600	15
444	20231218	132400	347503350	41600	41600	41650	41600	23
445	20231218	132300	346546200	41600	41600	41600	41600	27
446	20231218	132200	345423000	41600	41600	41650	41600	21
447	20231218	132100	344549000	41600	41600	41600	41600	24
448	20231218	132000	343550600	41600	41650	41650	41600	34
449	20231218	131900	342135850	41600	41600	41600	41600	13
450	20231218	131800	341595050	41600	41600	41600	41600	20
451	20231218	131700	340763050	41650	41600	41650	41600	28
452	20231218	131600	339597850	41600	41600	41600	41600	13
453	20231218	131500	339057050	41600	41600	41650	41600	36
454	20231218	131400	337559100	41600	41600	41600	41600	19
455	20231218	131300	336768700	41600	41600	41650	41600	39
456	20231218	131200	335145150	41600	41650	41650	41600	33
457	20231218	131100	333771350	41650	41650	41650	41600	19
458	20231218	131000	332980350	41650	41650	41650	41650	11
459	20231218	130900	332522200	41600	41650	41650	41600	31
460	20231218	130800	331232150	41650	41650	41650	41600	23
461	20231218	130700	330274950	41600	41600	41650	41600	21
462	20231218	130600	329400850	41600	41650	41650	41600	26
463	20231218	130500	328319200	41600	41700	41700	41600	16
464	20231218	130400	327653350	41650	41650	41650	41600	183
465	20231218	130300	320031550	41650	41650	41650	41650	13
466	20231218	130200	319490100	41650	41650	41700	41650	27
467	20231218	130100	318365200	41650	41650	41650	41650	15
468	20231218	130000	317740450	41700	41700	41750	41700	151
469	20231218	125900	311443350	41700	41700	41700	41700	13
470	20231218	125800	310901250	41800	41750	41800	41700	288
471	20231218	125700	298877650	41800	41750	41800	41750	19
472	20231218	125600	298084350	41750	41850	41850	41750	127
473	20231218	125500	292775550	41800	41800	41900	41800	20
474	20231218	125400	291939450	41850	41850	41850	41850	7
475	20231218	125300	291646500	41850	41850	41850	41850	2
476	20231218	125200	291562800	41850	41850	41850	41850	7
477	20231218	125100	291269850	41900	41850	41950	41850	45
478	20231218	125000	289383600	41900	41900	41900	41900	1
479	20231218	124900	289341700	41900	41850	41900	41850	58
480	20231218	124800	286913400	41850	41850	41850	41850	0
481	20231218	124700	286913400	41850	41850	41850	41850	7
482	20231218	124600	286620450	41800	41800	41800	41800	0
483	20231218	124500	286620450	41800	41850	41850	41800	12
484	20231218	124400	286118300	41850	41850	41850	41850	2
485	20231218	124300	286034600	41800	41800	41800	41800	6
486	20231218	124200	285783800	41800	41800	41800	41800	0
487	20231218	124100	285783800	41800	41800	41800	41800	10
488	20231218	124000	285365800	41800	41800	41800	41800	8
489	20231218	123900	285031400	41800	41800	41800	41800	0
490	20231218	123800	285031400	41800	41800	41800	41800	7
491	20231218	123700	284738800	41800	41800	41800	41800	0
492	20231218	123600	284738800	41800	41800	41800	41800	8
493	20231218	123500	284404400	41800	41800	41800	41800	0
494	20231218	123400	284404400	41800	41800	41800	41800	22
495	20231218	123300	283484800	41800	41800	41800	41800	0
496	20231218	123200	283484800	41800	41800	41800	41800	8
497	20231218	123100	283150400	41750	41750	41750	41750	5
498	20231218	123000	282941650	41750	41750	41750	41750	23
499	20231218	122900	281981400	41750	41700	41750	41700	10
500	20231218	122800	281564050	41750	41750	41750	41750	1
501	20231218	122700	281522300	41750	41750	41750	41750	77
502	20231218	122600	278307550	41750	41750	41750	41750	0
503	20231218	122500	278307550	41750	41800	41800	41750	10
504	20231218	122400	277889700	41800	41800	41800	41800	0
505	20231218	122300	277889700	41800	41800	41800	41800	8
506	20231218	122200	277555300	41800	41800	41800	41800	0
507	20231218	122100	277555300	41800	41800	41800	41800	8
508	20231218	122000	277220900	41800	41800	41800	41800	0
509	20231218	121900	277220900	41800	41800	41800	41800	7
510	20231218	121800	276928300	41800	41800	41800	41800	0
511	20231218	121700	276928300	41800	41800	41800	41800	0
512	20231218	121600	276928300	41800	41750	41800	41750	9
513	20231218	121500	276552150	41800	41800	41800	41800	0
514	20231218	121400	276552150	41800	41800	41800	41800	7
515	20231218	121300	276259550	41800	41800	41800	41800	245
516	20231218	121200	266018550	41850	41850	41850	41850	8
517	20231218	121100	265683750	41850	41850	41850	41850	0
518	20231218	121000	265683750	41850	41850	41850	41850	7
519	20231218	120900	265390800	41850	41850	41850	41850	0
520	20231218	120800	265390800	41850	41850	41850	41850	8
521	20231218	120700	265056000	41850	41850	41850	41850	0
522	20231218	120600	265056000	41850	41850	41850	41850	0
523	20231218	120500	265056000	41850	41850	41850	41850	13
524	20231218	120400	264511950	41850	41850	41850	41850	1
525	20231218	120300	264470100	41900	41900	41900	41900	8
526	20231218	120200	264134900	41800	41800	41800	41800	0
527	20231218	120100	264134900	41800	41900	41900	41800	9
528	20231218	120000	263758000	41850	41850	41850	41850	3
529	20231218	115900	263632450	41800	41800	41800	41800	523
530	20231218	115800	241771050	41750	41750	41750	41750	0
531	20231218	115700	241771050	41750	41800	41800	41750	20
532	20231218	115600	240935200	41800	41800	41800	41800	0
533	20231218	115500	240935200	41800	41750	41800	41750	9
534	20231218	115400	240559050	41750	41800	41800	41750	55
535	20231218	115300	238260300	41800	41800	41800	41800	0
536	20231218	115200	238260300	41800	41800	41800	41800	7
537	20231218	115100	237967700	41800	41800	41800	41800	0
538	20231218	115000	237967700	41800	41800	41800	41800	8
539	20231218	114900	237633300	41750	41750	41750	41750	5
540	20231218	114800	237424550	41800	41800	41800	41800	17
541	20231218	114700	236713950	41800	41800	41800	41800	0
542	20231218	114600	236713950	41800	41750	41800	41750	11
543	20231218	114500	236254300	41750	41750	41750	41750	8
544	20231218	114400	235920300	41750	41800	41800	41750	9
545	20231218	114300	235544150	41750	41750	41750	41750	1
546	20231218	114200	235502400	41800	41800	41800	41800	0
547	20231218	114100	235502400	41800	41750	41800	41750	10
548	20231218	114000	235084550	41750	41750	41750	41750	0
549	20231218	113900	235084550	41750	41800	41800	41750	28
550	20231218	113800	233915150	41800	41800	41800	41800	0
551	20231218	113700	233915150	41800	41800	41800	41800	7
552	20231218	113600	233622550	41800	41800	41800	41800	0
553	20231218	113500	233622550	41800	41800	41800	41800	8
554	20231218	113400	233288150	41750	41750	41750	41750	20
555	20231218	113300	232453150	41750	41750	41750	41750	7
556	20231218	113200	232160900	41750	41750	41750	41750	0
557	20231218	113100	232160900	41750	41750	41750	41750	8
558	20231218	113000	231826900	41750	41750	41750	41750	0
559	20231218	112900	231826900	41750	41750	41750	41750	0
560	20231218	112800	231826900	41750	41750	41750	41750	9
561	20231218	112700	231451150	41750	41750	41750	41750	0
562	20231218	112600	231451150	41750	41750	41750	41700	12
563	20231218	112500	230950300	41750	41750	41750	41750	0
564	20231218	112400	230950300	41750	41750	41750	41750	7
565	20231218	112300	230658050	41800	41800	41800	41800	0
566	20231218	112200	230658050	41800	41800	41800	41800	8
567	20231218	112100	230323650	41750	41750	41750	41750	116
568	20231218	112000	225480650	41800	41800	41800	41800	7
569	20231218	111900	225188050	41800	41800	41800	41800	0
570	20231218	111800	225188050	41800	41800	41800	41800	0
571	20231218	111700	225188050	41800	41800	41800	41800	8
572	20231218	111600	224853650	41800	41800	41800	41800	0
573	20231218	111500	224853650	41800	41750	41800	41750	10
574	20231218	111400	224435800	41800	41800	41800	41800	0
575	20231218	111300	224435800	41800	41800	41800	41800	12
576	20231218	111200	223934200	41750	41750	41750	41750	3
577	20231218	111100	223808950	41800	41800	41800	41800	8
578	20231218	111000	223474550	41750	41750	41750	41750	0
579	20231218	110900	223474550	41750	41800	41800	41750	10
580	20231218	110800	223056700	41750	41750	41750	41750	1
581	20231218	110700	223014950	41800	41800	41800	41800	9
582	20231218	110600	222638750	41750	41750	41750	41750	2
583	20231218	110500	222555250	41750	41750	41750	41750	3
584	20231218	110400	222430000	41800	41800	41800	41800	7
585	20231218	110300	222137400	41800	41800	41800	41800	30
586	20231218	110200	220883400	41800	41800	41800	41800	8
587	20231218	110100	220549000	41800	41800	41800	41800	0
588	20231218	110000	220549000	41800	41750	41800	41750	111
589	20231218	105900	215914400	41750	41750	41750	41750	1
590	20231218	105800	215872650	41750	41750	41750	41750	8
591	20231218	105700	215538650	41700	41700	41700	41700	0
592	20231218	105600	215538650	41700	41700	41700	41700	51
593	20231218	105500	213411950	41650	41600	41650	41600	8
594	20231218	105400	213078800	41650	41650	41650	41650	10
595	20231218	105300	212662300	41650	41600	41650	41600	11
596	20231218	105200	212204300	41650	41650	41650	41650	0
597	20231218	105100	212204300	41650	41650	41650	41650	5
598	20231218	105000	211996050	41650	41650	41650	41650	0
599	20231218	104900	211996050	41650	41700	41700	41650	87
600	20231218	104800	208372000	41700	41650	41700	41650	48
601	20231218	104700	206370650	41650	41650	41650	41650	0
602	20231218	104600	206370650	41650	41650	41650	41650	10
603	20231218	104500	205954150	41700	41700	41700	41700	6
604	20231218	104400	205703950	41700	41700	41700	41700	2
605	20231218	104300	205620550	41700	41700	41700	41700	0
606	20231218	104200	205620550	41700	41700	41700	41700	1
607	20231218	104100	205578850	41700	41700	41700	41700	0
608	20231218	104000	205578850	41700	41700	41700	41700	5
609	20231218	103900	205370350	41650	41650	41650	41650	3
610	20231218	103800	205245400	41700	41700	41700	41700	1
611	20231218	103700	205203700	41650	41650	41650	41650	0
612	20231218	103600	205203700	41650	41650	41650	41650	0
613	20231218	103500	205203700	41650	41650	41650	41650	4
614	20231218	103400	205037100	41650	41650	41650	41650	4
615	20231218	103300	204870500	41650	41650	41650	41650	0
616	20231218	103200	204870500	41650	41650	41650	41650	0
617	20231218	103100	204870500	41650	41650	41650	41650	2
618	20231218	103000	204787200	41700	41700	41700	41700	3
619	20231218	102900	204662100	41750	41600	41750	41600	118
620	20231218	102800	199739700	41650	41650	41650	41650	0
621	20231218	102700	199739700	41650	41600	41650	41600	4
622	20231218	102600	199573250	41600	41650	41650	41600	504
623	20231218	102500	178601400	41650	41650	41650	41650	0
624	20231218	102400	178601400	41650	41650	41650	41650	24
625	20231218	102300	177601800	41650	41650	41650	41650	0
626	20231218	102200	177601800	41650	41650	41650	41650	0
627	20231218	102100	177601800	41650	41650	41650	41650	3
628	20231218	102000	177476850	41600	41600	41600	41600	0
629	20231218	101900	177476850	41600	41600	41600	41600	0
630	20231218	101800	177476850	41600	41600	41600	41600	0
631	20231218	101700	177476850	41600	41600	41600	41600	3
632	20231218	101600	177352050	41650	41650	41650	41650	0
633	20231218	101500	177352050	41650	41650	41650	41650	4
634	20231218	101400	177185450	41650	41650	41650	41650	252
635	20231218	101300	166689650	41650	41650	41650	41650	1
636	20231218	101200	166648000	41650	41700	41700	41650	6
637	20231218	101100	166397950	41700	41700	41700	41700	0
638	20231218	101000	166397950	41700	41700	41700	41700	0
639	20231218	100900	166397950	41700	41700	41700	41700	3
640	20231218	100800	166272850	41700	41700	41700	41700	71
641	20231218	100700	163312150	41700	41700	41700	41700	0
642	20231218	100600	163312150	41700	41700	41700	41700	10
643	20231218	100500	162895150	41700	41700	41700	41700	1
644	20231218	100400	162853450	41700	41700	41700	41700	3
645	20231218	100300	162728350	41750	41750	41750	41750	1
646	20231218	100200	162686600	41700	41700	41700	41700	1
647	20231218	100100	162644900	41700	41750	41750	41700	4
648	20231218	100000	162478050	41700	41700	41700	41700	86
649	20231218	095900	158891850	41700	41700	41700	41700	472
650	20231218	095800	139209450	41700	41700	41700	41700	0
651	20231218	095700	139209450	41700	41700	41700	41700	0
652	20231218	095600	139209450	41700	41700	41700	41700	0
653	20231218	095500	139209450	41700	41700	41700	41700	0
654	20231218	095400	139209450	41700	41700	41700	41700	3
655	20231218	095300	139084350	41650	41650	41650	41650	0
656	20231218	095200	139084350	41650	41650	41650	41650	0
657	20231218	095100	139084350	41650	41650	41650	41650	0
658	20231218	095000	139084350	41650	41650	41650	41650	36
659	20231218	094900	137584950	41650	41650	41650	41650	0
660	20231218	094800	137584950	41650	41650	41650	41650	2
661	20231218	094700	137501650	41700	41700	41700	41700	21
662	20231218	094600	136625950	41700	41700	41700	41700	5
663	20231218	094500	136417450	41700	41750	41750	41700	103
664	20231218	094400	132122300	41700	41700	41700	41700	2
665	20231218	094300	132038900	41750	41800	41800	41750	48
666	20231218	094200	130034850	41800	41850	41850	41800	542
667	20231218	094100	107376300	41850	41900	41900	41850	24
668	20231218	094000	106371350	41850	41850	41850	41850	0
669	20231218	093900	106371350	41850	41850	41850	41850	0
670	20231218	093800	106371350	41850	41850	41850	41850	25
671	20231218	093700	105325100	41850	41900	41900	41850	483
672	20231218	093600	85105650	41950	41900	41950	41900	28
673	20231218	093500	83932300	41950	41950	41950	41950	0
674	20231218	093400	83932300	41950	41950	41950	41950	0
675	20231218	093300	83932300	41950	41950	41950	41950	3
676	20231218	093200	83806450	41900	41900	41900	41900	0
677	20231218	093100	83806450	41900	41900	41900	41900	78
678	20231218	093000	80538250	42000	42050	42050	42000	9
679	20231218	092900	80160150	42050	42050	42050	42050	10
680	20231218	092800	79739650	42050	42150	42150	42050	12
681	20231218	092700	79233950	42000	42000	42000	42000	353
682	20231218	092600	64407950	41950	41950	41950	41950	127
683	20231218	092500	59080300	42000	42000	42100	42000	130
684	20231218	092400	53620200	42000	42000	42000	42000	161
685	20231218	092300	46858200	41950	41900	41950	41900	97
686	20231218	092200	42793800	41900	41900	41900	41900	0
687	20231218	092100	42793800	41900	41900	41900	41900	2
688	20231218	092000	42710000	41900	41900	41900	41900	69
689	20231218	091900	39818900	41900	41900	41900	41850	72
690	20231218	091800	36805450	41900	41900	41900	41900	10
691	20231218	091700	36386450	41900	41900	41900	41900	1
692	20231218	091600	36344550	41850	41900	41900	41850	170
693	20231218	091500	29225950	41950	41950	41950	41950	143
694	20231218	091400	23227100	42000	42000	42000	42000	0
695	20231218	091300	23227100	42000	42000	42000	42000	1
696	20231218	091200	23185100	42000	42000	42000	42000	1
697	20231218	091100	23143100	41950	41950	41950	41950	44
698	20231218	091000	21297300	41950	41950	41950	41950	2
699	20231218	090900	21213400	41850	41850	41850	41850	14
700	20231218	090800	20627500	41850	41850	41850	41850	1
701	20231218	090700	20585650	41850	41850	41850	41850	2
702	20231218	090600	20501950	41800	41800	41800	41800	45
703	20231218	090500	18620950	41800	41800	41800	41800	129
704	20231218	090400	13228750	41800	42000	42000	41800	2
705	20231218	090300	13144950	42000	41950	42000	41950	43
706	20231218	090200	11340000	42000	42000	42000	42000	0
707	20231218	090100	11340000	42000	42000	42000	42000	1
708	20231218	090000	11298000	42000	42000	42000	42000	269