KissMeData/001820/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	183600	1257192250	27550	27550	27550	27550	496
3	20241223	183500	1257192250	27550	27550	27550	27550	0
4	20241223	183400	1257192250	27550	27550	27550	27550	0
5	20241223	183300	1257192250	27550	27550	27550	27550	0
6	20241223	183200	1257192250	27550	27550	27550	27550	0
7	20241223	183100	1257192250	27550	27550	27550	27550	0
8	20241223	183000	1257192250	27550	27550	27550	27550	0
9	20241223	182900	1257192250	27550	27550	27550	27550	0
10	20241223	182800	1257192250	27550	27550	27550	27550	0
11	20241223	182700	1257192250	27550	27550	27550	27550	0
12	20241223	182600	1257192250	27550	27550	27550	27550	0
13	20241223	182500	1257192250	27550	27550	27550	27550	0
14	20241223	182400	1257192250	27550	27550	27550	27550	0
15	20241223	182300	1257192250	27550	27550	27550	27550	0
16	20241223	182200	1257192250	27550	27550	27550	27550	0
17	20241223	182100	1257192250	27550	27550	27550	27550	0
18	20241223	182000	1257192250	27550	27550	27550	27550	0
19	20241223	181900	1257192250	27550	27550	27550	27550	0
20	20241223	181800	1257192250	27550	27550	27550	27550	0
21	20241223	181700	1257192250	27550	27550	27550	27550	0
22	20241223	181600	1257192250	27550	27550	27550	27550	0
23	20241223	181500	1257192250	27550	27550	27550	27550	0
24	20241223	181400	1257192250	27550	27550	27550	27550	0
25	20241223	181300	1257192250	27550	27550	27550	27550	0
26	20241223	181200	1257192250	27550	27550	27550	27550	0
27	20241223	181100	1257192250	27550	27550	27550	27550	0
28	20241223	181000	1257192250	27550	27550	27550	27550	0
29	20241223	180900	1257192250	27550	27550	27550	27550	0
30	20241223	180800	1257192250	27550	27550	27550	27550	0
31	20241223	180700	1257192250	27550	27550	27550	27550	0
32	20241223	180600	1257192250	27550	27550	27550	27550	496
33	20241223	180500	1257192250	27550	27550	27550	27550	0
34	20241223	180400	1257192250	27550	27550	27550	27550	0
35	20241223	180300	1257192250	27550	27550	27550	27550	0
36	20241223	180200	1257192250	27550	27550	27550	27550	0
37	20241223	180100	1257192250	27550	27550	27550	27550	0
38	20241223	180000	1257192250	27550	27550	27550	27550	0
39	20241223	175900	1257192250	27550	27550	27550	27550	0
40	20241223	175800	1257192250	27550	27550	27550	27550	0
41	20241223	175700	1257192250	27550	27550	27550	27550	0
42	20241223	175600	1257192250	27550	27550	27550	27550	0
43	20241223	175500	1257192250	27550	27550	27550	27550	0
44	20241223	175400	1257192250	27550	27550	27550	27550	0
45	20241223	175300	1257192250	27550	27550	27550	27550	0
46	20241223	175200	1257192250	27550	27550	27550	27550	0
47	20241223	175100	1257192250	27550	27550	27550	27550	0
48	20241223	175000	1257192250	27550	27550	27550	27550	0
49	20241223	174900	1257192250	27550	27550	27550	27550	0
50	20241223	174800	1257192250	27550	27550	27550	27550	0
51	20241223	174700	1257192250	27550	27550	27550	27550	0
52	20241223	174600	1257192250	27550	27550	27550	27550	0
53	20241223	174500	1257192250	27550	27550	27550	27550	0
54	20241223	174400	1257192250	27550	27550	27550	27550	0
55	20241223	174300	1257192250	27550	27550	27550	27550	0
56	20241223	174200	1257192250	27550	27550	27550	27550	0
57	20241223	174100	1257192250	27550	27550	27550	27550	0
58	20241223	174000	1257192250	27550	27550	27550	27550	0
59	20241223	173900	1257192250	27550	27550	27550	27550	0
60	20241223	173800	1257192250	27550	27550	27550	27550	0
61	20241223	173700	1257192250	27550	27550	27550	27550	0
62	20241223	173600	1257192250	27550	27550	27550	27550	496
63	20241223	173500	1257192250	27550	27550	27550	27550	0
64	20241223	173400	1257192250	27550	27550	27550	27550	0
65	20241223	173300	1257192250	27550	27550	27550	27550	0
66	20241223	173200	1257192250	27550	27550	27550	27550	0
67	20241223	173100	1257192250	27550	27550	27550	27550	0
68	20241223	173000	1257192250	27550	27550	27550	27550	0
69	20241223	172900	1257192250	27550	27550	27550	27550	0
70	20241223	172800	1257192250	27550	27550	27550	27550	0
71	20241223	172700	1257192250	27550	27550	27550	27550	0
72	20241223	172600	1257192250	27550	27550	27550	27550	0
73	20241223	172500	1257192250	27550	27550	27550	27550	0
74	20241223	172400	1257192250	27550	27550	27550	27550	0
75	20241223	172300	1257192250	27550	27550	27550	27550	0
76	20241223	172200	1257192250	27550	27550	27550	27550	0
77	20241223	172100	1257192250	27550	27550	27550	27550	0
78	20241223	172000	1257192250	27550	27550	27550	27550	0
79	20241223	171900	1257192250	27550	27550	27550	27550	0
80	20241223	171800	1257192250	27550	27550	27550	27550	0
81	20241223	171700	1257192250	27550	27550	27550	27550	0
82	20241223	171600	1257192250	27550	27550	27550	27550	0
83	20241223	171500	1257192250	27550	27550	27550	27550	0
84	20241223	171400	1257192250	27550	27550	27550	27550	0
85	20241223	171300	1257192250	27550	27550	27550	27550	0
86	20241223	171200	1257192250	27550	27550	27550	27550	0
87	20241223	171100	1257192250	27550	27550	27550	27550	0
88	20241223	171000	1257192250	27550	27550	27550	27550	0
89	20241223	170900	1257192250	27550	27550	27550	27550	0
90	20241223	170800	1257192250	27550	27550	27550	27550	0
91	20241223	170700	1257192250	27550	27550	27550	27550	0
92	20241223	170600	1257192250	27550	27550	27550	27550	496
93	20241223	170500	1257192250	27550	27550	27550	27550	0
94	20241223	170400	1257192250	27550	27550	27550	27550	0
95	20241223	170300	1257192250	27550	27550	27550	27550	0
96	20241223	170200	1257192250	27550	27550	27550	27550	0
97	20241223	170100	1257192250	27550	27550	27550	27550	0
98	20241223	170000	1257192250	27550	27550	27550	27550	0
99	20241223	165900	1257192250	27550	27550	27550	27550	0
100	20241223	165800	1257192250	27550	27550	27550	27550	0
101	20241223	165700	1257192250	27550	27550	27550	27550	0
102	20241223	165600	1257192250	27550	27550	27550	27550	0
103	20241223	165500	1257192250	27550	27550	27550	27550	0
104	20241223	165400	1257192250	27550	27550	27550	27550	0
105	20241223	165300	1257192250	27550	27550	27550	27550	0
106	20241223	165200	1257192250	27550	27550	27550	27550	0
107	20241223	165100	1257192250	27550	27550	27550	27550	0
108	20241223	165000	1257192250	27550	27550	27550	27550	0
109	20241223	164900	1257192250	27550	27550	27550	27550	0
110	20241223	164800	1257192250	27550	27550	27550	27550	0
111	20241223	164700	1257192250	27550	27550	27550	27550	0
112	20241223	164600	1257192250	27550	27550	27550	27550	0
113	20241223	164500	1257192250	27550	27550	27550	27550	0
114	20241223	164400	1257192250	27550	27550	27550	27550	0
115	20241223	164300	1257192250	27550	27550	27550	27550	0
116	20241223	164200	1257192250	27550	27550	27550	27550	0
117	20241223	164100	1257192250	27550	27550	27550	27550	0
118	20241223	164000	1257192250	27550	27550	27550	27550	0
119	20241223	163900	1257192250	27550	27550	27550	27550	0
120	20241223	163800	1257192250	27550	27550	27550	27550	0
121	20241223	163700	1257192250	27550	27550	27550	27550	0
122	20241223	163600	1257192250	27550	27550	27550	27550	496
123	20241223	163500	1257192250	27550	27550	27550	27550	0
124	20241223	163400	1257192250	27550	27550	27550	27550	0
125	20241223	163300	1257192250	27550	27550	27550	27550	0
126	20241223	163200	1257192250	27550	27550	27550	27550	0
127	20241223	163100	1257192250	27550	27550	27550	27550	0
128	20241223	163000	1257192250	27550	27550	27550	27550	0
129	20241223	162900	1257192250	27550	27550	27550	27550	0
130	20241223	162800	1257192250	27550	27550	27550	27550	0
131	20241223	162700	1257192250	27550	27550	27550	27550	0
132	20241223	162600	1257192250	27550	27550	27550	27550	0
133	20241223	162500	1257192250	27550	27550	27550	27550	0
134	20241223	162400	1257192250	27550	27550	27550	27550	0
135	20241223	162300	1257192250	27550	27550	27550	27550	0
136	20241223	162200	1257192250	27550	27550	27550	27550	0
137	20241223	162100	1257192250	27550	27550	27550	27550	0
138	20241223	162000	1257192250	27550	27550	27550	27550	0
139	20241223	161900	1257192250	27550	27550	27550	27550	0
140	20241223	161800	1257192250	27550	27550	27550	27550	0
141	20241223	161700	1257192250	27550	27550	27550	27550	0
142	20241223	161600	1257192250	27550	27550	27550	27550	0
143	20241223	161500	1257192250	27550	27550	27550	27550	0
144	20241223	161400	1257192250	27550	27550	27550	27550	0
145	20241223	161300	1257192250	27550	27550	27550	27550	0
146	20241223	161200	1257192250	27550	27550	27550	27550	0
147	20241223	161100	1257192250	27550	27550	27550	27550	0
148	20241223	161000	1257192250	27550	27550	27550	27550	0
149	20241223	160900	1257192250	27550	27550	27550	27550	0
150	20241223	160800	1257192250	27550	27550	27550	27550	0
151	20241223	160700	1257192250	27550	27550	27550	27550	0
152	20241223	160600	1257192250	27550	27550	27550	27550	496
153	20241223	160500	1257192250	27550	27550	27550	27550	0
154	20241223	160400	1257192250	27550	27550	27550	27550	0
155	20241223	160300	1257192250	27550	27550	27550	27550	0
156	20241223	160200	1257192250	27550	27550	27550	27550	0
157	20241223	160100	1257192250	27550	27550	27550	27550	0
158	20241223	160000	1257192250	27550	27550	27550	27550	0
159	20241223	155900	1257192250	27550	27550	27550	27550	0
160	20241223	155800	1257192250	27550	27550	27550	27550	0
161	20241223	155700	1257192250	27550	27550	27550	27550	0
162	20241223	155600	1257192250	27550	27550	27550	27550	0
163	20241223	155500	1257192250	27550	27550	27550	27550	0
164	20241223	155400	1257192250	27550	27550	27550	27550	0
165	20241223	155300	1257192250	27550	27550	27550	27550	0
166	20241223	155200	1257192250	27550	27550	27550	27550	0
167	20241223	155100	1257192250	27550	27550	27550	27550	0
168	20241223	155000	1257192250	27550	27550	27550	27550	0
169	20241223	154900	1257192250	27550	27550	27550	27550	0
170	20241223	154800	1257192250	27550	27550	27550	27550	0
171	20241223	154700	1257192250	27550	27550	27550	27550	0
172	20241223	154600	1257192250	27550	27550	27550	27550	0
173	20241223	154500	1257192250	27550	27550	27550	27550	0
174	20241223	154400	1257192250	27550	27550	27550	27550	0
175	20241223	154300	1257192250	27550	27550	27550	27550	0
176	20241223	154200	1257192250	27550	27550	27550	27550	0
177	20241223	154100	1257192250	27550	27550	27550	27550	0
178	20241223	154000	1257192250	27550	27550	27550	27550	0
179	20241223	153900	1257192250	27550	27550	27550	27550	0
180	20241223	153800	1257192250	27550	27550	27550	27550	0
181	20241223	153700	1257192250	27550	27550	27550	27550	0
182	20241223	153600	1257192250	27550	27550	27550	27550	496
183	20241223	153500	1257192250	27550	27550	27550	27550	0
184	20241223	153400	1257192250	27550	27550	27550	27550	0
185	20241223	153300	1257192250	27550	27550	27550	27550	0
186	20241223	153200	1257192250	27550	27550	27550	27550	0
187	20241223	153100	1257192250	27550	27550	27550	27550	0
188	20241223	153000	1257192250	27550	27550	27550	27550	496
189	20241223	152900	1243527450	27700	27700	27700	27700	0
190	20241223	152800	1243527450	27700	27700	27700	27700	0
191	20241223	152700	1243527450	27700	27700	27700	27700	0
192	20241223	152600	1243527450	27700	27700	27700	27700	0
193	20241223	152500	1243527450	27700	27700	27700	27700	0
194	20241223	152400	1243527450	27700	27700	27700	27700	0
195	20241223	152300	1243527450	27700	27700	27700	27700	0
196	20241223	152200	1243527450	27700	27700	27700	27700	0
197	20241223	152100	1243527450	27700	27700	27700	27700	0
198	20241223	152000	1243527450	27700	27700	27700	27700	0
199	20241223	151900	1243527450	27700	27700	27750	27550	173
200	20241223	151800	1238742650	27700	27600	27750	27600	71
201	20241223	151700	1236775650	27600	27600	27600	27600	194
202	20241223	151600	1231421250	27650	27600	27650	27600	119
203	20241223	151500	1228131900	27550	27700	27700	27550	936
204	20241223	151400	1202343450	27700	27700	27700	27700	0
205	20241223	151300	1202343450	27700	27700	27700	27700	25
206	20241223	151200	1201650950	27700	27700	27700	27700	9
207	20241223	151100	1201401650	27600	27700	27700	27600	28
208	20241223	151000	1200626750	27700	27600	27700	27600	17
209	20241223	150900	1200156350	27600	27550	27600	27550	22
210	20241223	150800	1199550150	27600	27650	27650	27550	301
211	20241223	150700	1191248350	27650	27750	27750	27600	521
212	20241223	150600	1176838050	27750	27750	27750	27750	1
213	20241223	150500	1176810300	27700	27700	27700	27700	10
214	20241223	150400	1176533300	27700	27700	27700	27700	52
215	20241223	150300	1175092900	27750	27650	27750	27650	31
216	20241223	150200	1174233900	27750	27650	27750	27650	85
217	20241223	150100	1171882050	27650	27750	27750	27650	50
218	20241223	150000	1170499350	27700	27700	27700	27700	1
219	20241223	145900	1170471650	27700	27750	27750	27650	93
220	20241223	145800	1167896400	27750	27800	27800	27700	176
221	20241223	145700	1163014000	27800	27800	27800	27800	60
222	20241223	145600	1161346000	27800	27800	27800	27800	1
223	20241223	145500	1161318200	27750	27800	27800	27750	12
224	20241223	145400	1160984650	27800	27800	27800	27800	9
225	20241223	145300	1160734450	27800	27800	27800	27800	39
226	20241223	145200	1159650250	27800	27850	27850	27800	92
227	20241223	145100	1157091950	27850	27800	27850	27800	285
228	20241223	145000	1149161550	27800	27800	27800	27800	14
229	20241223	144900	1148772350	27800	27800	27800	27800	8
230	20241223	144800	1148549950	27750	27750	27750	27750	100
231	20241223	144700	1145774950	27750	27800	27800	27750	18
232	20241223	144600	1145275050	27800	27800	27800	27800	64
233	20241223	144500	1143495850	27750	27750	27750	27750	0
234	20241223	144400	1143495850	27750	27750	27800	27750	163
235	20241223	144300	1138964600	27750	27750	27750	27750	0
236	20241223	144200	1138964600	27750	27750	27750	27750	0
237	20241223	144100	1138964600	27750	27750	27800	27750	222
238	20241223	144000	1132799050	27800	27800	27800	27800	30
239	20241223	143900	1131965050	27800	27800	27800	27800	26
240	20241223	143800	1131242250	27750	27750	27750	27750	21
241	20241223	143700	1130659500	27750	27750	27800	27750	33
242	20241223	143600	1129743650	27750	27700	27750	27700	43
243	20241223	143500	1128550500	27750	27700	27750	27700	11
244	20241223	143400	1128245750	27750	27750	27750	27750	53
245	20241223	143300	1126775000	27800	27800	27800	27800	0
246	20241223	143200	1126775000	27800	27850	27850	27800	80
247	20241223	143100	1124550500	27800	27850	27850	27800	95
248	20241223	143000	1121909450	27800	27800	27800	27800	171
249	20241223	142900	1117155650	27800	27800	27800	27800	32
250	20241223	142800	1116266050	27800	27800	27800	27800	0
251	20241223	142700	1116266050	27800	27800	27800	27800	2
252	20241223	142600	1116210450	27800	27750	27800	27750	34
253	20241223	142500	1115266900	27750	27750	27750	27700	30
254	20241223	142400	1114434500	27750	27750	27750	27750	18
255	20241223	142300	1113935000	27750	27750	27750	27750	22
256	20241223	142200	1113324500	27750	27750	27750	27750	4
257	20241223	142100	1113213500	27700	27700	27750	27700	27
258	20241223	142000	1112465550	27750	27750	27750	27750	68
259	20241223	141900	1110578550	27750	27750	27750	27750	40
260	20241223	141800	1109468550	27800	27800	27800	27800	8
261	20241223	141700	1109246150	27750	27750	27750	27750	37
262	20241223	141600	1108219400	27750	27750	27750	27750	194
263	20241223	141500	1102835900	27750	27700	27750	27700	136
264	20241223	141400	1099062350	27750	27750	27750	27750	108
265	20241223	141300	1096065350	27750	27750	27750	27750	70
266	20241223	141200	1094122850	27750	27750	27750	27750	7
267	20241223	141100	1093928600	27800	27800	27800	27800	54
268	20241223	141000	1092427400	27750	27800	27800	27750	35
269	20241223	140900	1091454450	27800	27800	27800	27750	260
270	20241223	140800	1084226700	27800	27800	27800	27800	14
271	20241223	140700	1083837500	27800	27750	27800	27750	49
272	20241223	140600	1082475550	27750	27800	27800	27750	22
273	20241223	140500	1081864250	27800	27750	27800	27700	215
274	20241223	140400	1075898100	27700	27700	27700	27700	10
275	20241223	140300	1075621100	27700	27700	27700	27700	327
276	20241223	140200	1066563200	27700	27700	27700	27700	200
277	20241223	140100	1061023200	27700	27700	27700	27700	1
278	20241223	140000	1060995500	27700	27700	27700	27700	0
279	20241223	135900	1060995500	27700	27700	27700	27700	59
280	20241223	135800	1059361200	27700	27750	27750	27700	209
281	20241223	135700	1053565400	27800	27800	27800	27800	0
282	20241223	135600	1053565400	27800	27650	27800	27650	57
283	20241223	135500	1051983900	27650	27650	27750	27600	699
284	20241223	135400	1032629400	27650	27650	27650	27650	29
285	20241223	135300	1031827550	27650	27650	27650	27650	0
286	20241223	135200	1031827550	27650	27650	27650	27650	7
287	20241223	135100	1031634000	27650	27700	27700	27650	262
288	20241223	135000	1024389650	27700	27650	27700	27600	129
289	20241223	134900	1020823750	27600	27650	27650	27600	52
290	20241223	134800	1019386000	27650	27650	27650	27650	1
291	20241223	134700	1019358350	27650	27650	27650	27650	100
292	20241223	134600	1016593350	27650	27650	27650	27650	0
293	20241223	134500	1016593350	27650	27600	27650	27550	18
294	20241223	134400	1016096600	27550	27600	27600	27550	24
295	20241223	134300	1015435250	27600	27600	27600	27600	66
296	20241223	134200	1013613650	27600	27600	27600	27600	56
297	20241223	134100	1012068050	27600	27600	27600	27600	196
298	20241223	134000	1006658450	27550	27550	27550	27550	5
299	20241223	133900	1006520700	27550	27550	27550	27550	10
300	20241223	133800	1006245200	27550	27550	27550	27550	22
301	20241223	133700	1005639100	27600	27550	27600	27550	22
302	20241223	133600	1005032200	27550	27600	27600	27550	134
303	20241223	133500	1001334900	27650	27650	27650	27650	17
304	20241223	133400	1000864850	27650	27650	27650	27650	9
305	20241223	133300	1000616000	27650	27650	27650	27650	25
306	20241223	133200	999924750	27650	27650	27650	27650	21
307	20241223	133100	999344100	27650	27650	27650	27650	56
308	20241223	133000	997795700	27650	27500	27650	27500	27
309	20241223	132900	997051550	27600	27600	27600	27600	0
310	20241223	132800	997051550	27600	27600	27600	27600	4
311	20241223	132700	996941150	27600	27600	27600	27600	0
312	20241223	132600	996941150	27600	27600	27600	27600	35
313	20241223	132500	995975150	27600	27600	27600	27600	1
314	20241223	132400	995947550	27600	27600	27600	27600	260
315	20241223	132300	988771550	27600	27550	27600	27550	50
316	20241223	132200	987392950	27550	27550	27550	27550	5
317	20241223	132100	987255200	27550	27550	27550	27550	94
318	20241223	132000	984665500	27550	27550	27550	27550	12
319	20241223	131900	984334900	27500	27450	27500	27450	285
320	20241223	131800	976497450	27450	27450	27450	27450	0
321	20241223	131700	976497450	27450	27450	27450	27450	0
322	20241223	131600	976497450	27450	27500	27500	27450	29
323	20241223	131500	975701150	27500	27450	27500	27450	101
324	20241223	131400	972928650	27500	27500	27500	27500	3
325	20241223	131300	972846150	27500	27500	27500	27500	0
326	20241223	131200	972846150	27500	27450	27500	27450	547
327	20241223	131100	957817700	27450	27450	27450	27450	14
328	20241223	131000	957433400	27450	27450	27450	27450	13
329	20241223	130900	957076550	27400	27400	27400	27400	0
330	20241223	130800	957076550	27400	27400	27400	27400	0
331	20241223	130700	957076550	27400	27400	27400	27400	0
332	20241223	130600	957076550	27400	27400	27400	27400	1
333	20241223	130500	957049150	27450	27450	27450	27450	1
334	20241223	130400	957021700	27400	27400	27400	27400	24
335	20241223	130300	956364100	27450	27450	27450	27450	4
336	20241223	130200	956254300	27450	27450	27450	27450	160
337	20241223	130100	951862300	27450	27400	27450	27400	5
338	20241223	130000	951725250	27350	27350	27350	27350	6
339	20241223	125900	951561150	27350	27350	27350	27350	26
340	20241223	125800	950850050	27350	27350	27350	27350	0
341	20241223	125700	950850050	27350	27400	27400	27350	44
342	20241223	125600	949645850	27400	27350	27400	27350	13
343	20241223	125500	949290200	27350	27350	27350	27350	11
344	20241223	125400	948989350	27450	27450	27450	27450	10
345	20241223	125300	948714850	27450	27350	27450	27350	57
346	20241223	125200	947153150	27350	27450	27450	27350	14
347	20241223	125100	946770150	27450	27350	27450	27350	51
348	20241223	125000	945372600	27300	27300	27300	27300	21
349	20241223	124900	944799300	27350	27350	27350	27350	16
350	20241223	124800	944361700	27250	27300	27300	27250	14
351	20241223	124700	943979550	27450	27450	27450	27450	0
352	20241223	124600	943979550	27450	27250	27450	27250	225
353	20241223	124500	937819150	27250	27250	27250	27250	10
354	20241223	124400	937546650	27250	27250	27250	27250	0
355	20241223	124300	937546650	27250	27250	27300	27250	45
356	20241223	124200	936319600	27250	27250	27250	27250	22
357	20241223	124100	935720100	27250	27250	27250	27250	8
358	20241223	124000	935502100	27300	27300	27300	27300	1
359	20241223	123900	935474800	27250	27250	27250	27250	31
360	20241223	123800	934630050	27250	27250	27250	27250	64
361	20241223	123700	932886050	27250	27250	27250	27250	10
362	20241223	123600	932613550	27250	27250	27250	27250	35
363	20241223	123500	931659800	27250	27250	27250	27250	25
364	20241223	123400	930978550	27250	27250	27250	27250	11
365	20241223	123300	930678800	27250	27250	27250	27250	14
366	20241223	123200	930297300	27250	27300	27300	27250	87
367	20241223	123100	927923600	27300	27350	27350	27300	16
368	20241223	123000	927486550	27300	27300	27300	27300	20
369	20241223	122900	926940550	27400	27350	27400	27300	39
370	20241223	122800	925874800	27450	27300	27450	27300	182
371	20241223	122700	920881100	27300	27300	27300	27300	10
372	20241223	122600	920608100	27250	27300	27300	27250	14
373	20241223	122500	920226450	27300	27300	27300	27250	30
374	20241223	122400	919408450	27350	27300	27350	27300	20
375	20241223	122300	918862200	27350	27350	27350	27300	16
376	20241223	122200	918425050	27350	27300	27350	27300	41
377	20241223	122100	917305250	27300	27300	27300	27300	13
378	20241223	122000	916950350	27300	27300	27300	27300	0
379	20241223	121900	916950350	27300	27300	27300	27300	38
380	20241223	121800	915912950	27300	27300	27350	27300	48
381	20241223	121700	914601900	27300	27300	27300	27300	9
382	20241223	121600	914356200	27350	27350	27350	27300	73
383	20241223	121500	912362800	27400	27400	27400	27400	0
384	20241223	121400	912362800	27400	27400	27400	27400	22
385	20241223	121300	911760000	27450	27450	27450	27450	1
386	20241223	121200	911732550	27400	27400	27400	27400	60
387	20241223	121100	910088550	27450	27450	27450	27450	5
388	20241223	121000	909951300	27450	27400	27450	27400	140
389	20241223	120900	906109450	27450	27350	27450	27350	205
390	20241223	120800	900493600	27350	27350	27350	27350	25
391	20241223	120700	899809850	27400	27400	27400	27400	118
392	20241223	120600	896576650	27400	27400	27400	27400	13
393	20241223	120500	896220450	27400	27300	27400	27300	44
394	20241223	120400	895017850	27350	27350	27350	27350	0
395	20241223	120300	895017850	27350	27350	27350	27350	12
396	20241223	120200	894689650	27400	27400	27450	27350	131
397	20241223	120100	891100250	27400	27400	27400	27400	18
398	20241223	120000	890607050	27350	27350	27350	27350	64
399	20241223	115900	888856650	27300	27300	27300	27300	0
400	20241223	115800	888856650	27300	27300	27300	27250	22
401	20241223	115700	888256450	27400	27400	27400	27400	0
402	20241223	115600	888256450	27400	27250	27400	27250	122
403	20241223	115500	884921300	27200	27250	27300	27200	336
404	20241223	115400	875769450	27250	27250	27250	27250	13
405	20241223	115300	875415200	27250	27300	27300	27200	127
406	20241223	115200	871958750	27250	27250	27250	27250	7
407	20241223	115100	871768000	27250	27250	27250	27250	36
408	20241223	115000	870787000	27250	27250	27250	27250	0
409	20241223	114900	870787000	27250	27250	27250	27250	14
410	20241223	114800	870405500	27200	27250	27300	27200	56
411	20241223	114700	868879450	27250	27250	27250	27250	9
412	20241223	114600	868634200	27250	27300	27300	27250	23
413	20241223	114500	868006900	27300	27250	27300	27250	11
414	20241223	114400	867706850	27300	27300	27300	27300	9
415	20241223	114300	867461150	27300	27300	27300	27300	13
416	20241223	114200	867106250	27300	27300	27300	27300	12
417	20241223	114100	866778650	27400	27400	27400	27400	0
418	20241223	114000	866778650	27400	27400	27400	27400	198
419	20241223	113900	861353450	27400	27400	27400	27400	62
420	20241223	113800	859654650	27400	27400	27400	27400	80
421	20241223	113700	857462650	27400	27400	27400	27400	103
422	20241223	113600	854640450	27400	27400	27400	27400	93
423	20241223	113500	852092250	27400	27200	27400	27200	325
424	20241223	113400	843194550	27300	27300	27300	27300	24
425	20241223	113300	842539350	27300	27300	27300	27300	72
426	20241223	113200	840573750	27300	27300	27300	27300	12
427	20241223	113100	840246150	27350	27300	27350	27300	84
428	20241223	113000	837949750	27350	27350	27350	27350	7
429	20241223	112900	837758300	27300	27300	27300	27300	34
430	20241223	112800	836830100	27300	27250	27300	27250	313
431	20241223	112700	828286850	27300	27350	27350	27300	96
432	20241223	112600	825665400	27300	27300	27300	27300	34
433	20241223	112500	824737200	27250	27250	27250	27250	8
434	20241223	112400	824519200	27200	27200	27200	27200	18
435	20241223	112300	824029600	27250	27250	27250	27250	1
436	20241223	112200	824002350	27250	27200	27250	27200	43
437	20241223	112100	822831450	27250	27250	27250	27250	14
438	20241223	112000	822449950	27300	27200	27300	27200	36
439	20241223	111900	821468400	27250	27200	27250	27200	50
440	20241223	111800	820107800	27200	27200	27200	27200	40
441	20241223	111700	819019800	27200	27200	27250	27200	63
442	20241223	111600	817305700	27250	27250	27250	27250	0
443	20241223	111500	817305700	27250	27250	27250	27250	9
444	20241223	111400	817060450	27300	27300	27300	27300	133
445	20241223	111300	813429550	27300	27300	27300	27300	58
446	20241223	111200	811846150	27300	27250	27300	27250	199
447	20241223	111100	806420950	27200	27200	27200	27200	367
448	20241223	111000	796438550	27150	27150	27150	27150	55
449	20241223	110900	794945300	27150	27150	27150	27150	0
450	20241223	110800	794945300	27150	27150	27150	27150	30
451	20241223	110700	794130800	27150	27150	27150	27150	19
452	20241223	110600	793614950	27150	27150	27200	27150	421
453	20241223	110500	782164850	27150	27150	27150	27150	1
454	20241223	110400	782137700	27150	27150	27150	27100	53
455	20241223	110300	780700250	27150	27150	27150	27150	162
456	20241223	110200	776301950	27200	27200	27200	27200	0
457	20241223	110100	776301950	27200	27200	27200	27200	128
458	20241223	110000	772820350	27200	27200	27200	27200	14
459	20241223	105900	772439550	27200	27200	27250	27200	25
460	20241223	105800	771759200	27200	27200	27200	27200	13
461	20241223	105700	771405600	27200	27200	27200	27200	31
462	20241223	105600	770562400	27200	27200	27200	27200	12
463	20241223	105500	770236000	27200	27200	27200	27200	43
464	20241223	105400	769066400	27200	27200	27200	27200	28
465	20241223	105300	768304800	27200	27200	27200	27200	10
466	20241223	105200	768032800	27200	27250	27250	27200	210
467	20241223	105100	762320750	27250	27250	27300	27250	18
468	20241223	105000	761829500	27250	27250	27250	27250	27
469	20241223	104900	761093750	27300	27300	27300	27300	174
470	20241223	104800	756343550	27300	27300	27300	27300	60
471	20241223	104700	754705550	27300	27350	27350	27200	282
472	20241223	104600	747019600	27300	27250	27300	27250	294
473	20241223	104500	738994650	27250	27200	27250	27200	431
474	20241223	104400	727250500	27150	27200	27200	27150	14
475	20241223	104300	726869750	27200	27200	27200	27150	25
476	20241223	104200	726190450	27250	27150	27250	27150	382
477	20241223	104100	715786050	27200	27150	27200	27150	30
478	20241223	104000	714970800	27150	27150	27150	27150	12
479	20241223	103900	714645000	27150	27150	27200	27150	41
480	20241223	103800	713531800	27200	27200	27200	27200	0
481	20241223	103700	713531800	27200	27200	27200	27150	134
482	20241223	103600	709887500	27150	27200	27200	27150	51
483	20241223	103500	708502350	27150	27100	27150	27100	139
484	20241223	103400	704729750	27100	27100	27100	27100	8
485	20241223	103300	704512950	27050	27050	27100	27050	103
486	20241223	103200	701726350	27100	27100	27100	27100	23
487	20241223	103100	701103050	27100	27100	27100	27100	9
488	20241223	103000	700859150	27150	27100	27150	27100	47
489	20241223	102900	699584900	27100	27100	27150	27100	113
490	20241223	102800	696522000	27100	27100	27100	27100	1
491	20241223	102700	696494900	27050	27050	27050	27050	24
492	20241223	102600	695845700	27100	27050	27150	27050	82
493	20241223	102500	693625750	27100	27050	27100	27050	121
494	20241223	102400	690348350	27050	27050	27050	27050	5
495	20241223	102300	690213100	27050	27100	27100	27050	27
496	20241223	102200	689482700	27100	27100	27100	27050	135
497	20241223	102100	685830650	27100	27100	27100	27100	22
498	20241223	102000	685234450	27050	27050	27050	27050	23
499	20241223	101900	684612300	27050	27100	27100	27050	87
500	20241223	101800	682255150	27100	27150	27150	27100	31
501	20241223	101700	681414800	27150	27100	27150	27100	37
502	20241223	101600	680411650	27100	27150	27150	27100	23
503	20241223	101500	679787750	27200	27200	27200	27200	54
504	20241223	101400	678318950	27200	27200	27200	27150	329
505	20241223	101300	669370850	27200	27200	27250	27200	193
506	20241223	101200	664121050	27200	27200	27200	27200	0
507	20241223	101100	664121050	27200	27200	27250	27200	212
508	20241223	101000	658354600	27150	27150	27200	27050	50
509	20241223	100900	656996700	27150	27150	27150	27100	27
510	20241223	100800	656263900	27150	27050	27150	27050	477
511	20241223	100700	643324150	27050	27000	27050	27000	48
512	20241223	100600	642026300	27000	27000	27000	26950	42
513	20241223	100500	640893950	27000	27000	27000	27000	10
514	20241223	100400	640623950	27000	27000	27000	26950	23
515	20241223	100300	640003450	27000	27000	27000	27000	9
516	20241223	100200	639760450	27000	27000	27050	27000	506
517	20241223	100100	626097800	27000	27000	27050	27000	138
518	20241223	100000	622371000	26950	26950	26950	26900	63
519	20241223	095900	620673800	26900	26850	26900	26800	325
520	20241223	095800	611933800	26900	26850	26900	26850	15
521	20241223	095700	611530800	26850	26850	26850	26850	45
522	20241223	095600	610322550	26850	26850	26850	26850	9
523	20241223	095500	610080900	26850	26900	26900	26750	178
524	20241223	095400	605313950	26900	26900	26900	26850	37
525	20241223	095300	604319100	26950	27000	27000	26950	49
526	20241223	095200	602997250	27100	27050	27100	27050	10
527	20241223	095100	602726350	26950	27050	27050	26900	58
528	20241223	095000	601160000	27000	26950	27000	26950	30
529	20241223	094900	600351000	26950	26850	26950	26850	93
530	20241223	094800	597848200	26900	26900	26900	26900	21
531	20241223	094700	597283300	26850	26850	26850	26850	108
532	20241223	094600	594383500	26900	26900	26900	26900	32
533	20241223	094500	593522700	27000	26900	27000	26900	295
534	20241223	094400	585559900	26900	26900	26900	26900	100
535	20241223	094300	582869900	26950	26950	26950	26950	13
536	20241223	094200	582519550	26950	26950	26950	26900	62
537	20241223	094100	580849350	26950	26950	26950	26950	186
538	20241223	094000	575836650	26950	26900	26950	26900	446
539	20241223	093900	563817350	26950	26750	26950	26750	1612
540	20241223	093800	520492250	26700	26950	27000	26500	10808
541	20241223	093700	232848300	26950	27000	27000	26950	18
542	20241223	093600	232363050	27050	27050	27050	27050	0
543	20241223	093500	232363050	27050	27050	27050	27050	76
544	20241223	093400	230307250	27150	26850	27150	26850	1570
545	20241223	093300	187805150	26850	26750	26850	26700	116
546	20241223	093200	184696100	26750	26800	26800	26750	24
547	20241223	093100	184054050	26800	26750	26800	26750	207
548	20241223	093000	178515750	26800	26800	26800	26800	27
549	20241223	092900	177792150	26750	26750	26750	26750	53
550	20241223	092800	176374400	26750	26750	26750	26750	33
551	20241223	092700	175491650	26750	26800	26800	26750	68
552	20241223	092600	173669450	26850	26850	26850	26850	4
553	20241223	092500	173562050	26900	26850	26900	26850	39
554	20241223	092400	172514200	26850	26800	26850	26800	88
555	20241223	092300	170152000	26700	26750	26850	26700	401
556	20241223	092200	159427150	26800	26800	26800	26800	11
557	20241223	092100	159132350	26750	26750	26800	26750	81
558	20241223	092000	156963050	26750	26800	26850	26750	311
559	20241223	091900	148627400	26800	26900	26950	26750	144
560	20241223	091800	144764850	26900	26900	26900	26900	1
561	20241223	091700	144737950	26950	26800	26950	26800	127
562	20241223	091600	141321150	26950	26950	26950	26950	2
563	20241223	091500	141267250	27000	26950	27000	26800	423
564	20241223	091400	129894500	26950	26950	27000	26950	333
565	20241223	091300	120914500	27000	26950	27000	26950	180
566	20241223	091200	116063000	26950	27050	27100	26950	309
567	20241223	091100	107716300	27050	26950	27050	26600	522
568	20241223	091000	93650050	26950	26900	26950	26900	161
569	20241223	090900	89316600	26650	26950	27000	26650	316
570	20241223	090800	80823600	26950	27000	27000	26950	121
571	20241223	090700	77558500	26950	26850	26950	26800	292
572	20241223	090600	69698800	26850	26800	26900	26700	97
573	20241223	090500	67096000	26850	26800	26850	26800	26
574	20241223	090400	66398900	26700	26700	26700	26700	42
575	20241223	090300	65277500	26850	26900	26900	26850	8
576	20241223	090200	65062450	26900	26900	26900	26900	7
577	20241223	090100	64874150	27000	26750	27000	26750	173
578	20241223	090000	60213400	26750	26200	26750	26200	2282