KissMeData/042420/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	192400	879188950	27050	27050	27050	27050	614
3	20231218	192300	879188950	27050	27050	27050	27050	0
4	20231218	192200	879188950	27050	27050	27050	27050	0
5	20231218	192100	879188950	27050	27050	27050	27050	0
6	20231218	192000	879188950	27050	27050	27050	27050	0
7	20231218	191900	879188950	27050	27050	27050	27050	0
8	20231218	191800	879188950	27050	27050	27050	27050	0
9	20231218	191700	879188950	27050	27050	27050	27050	0
10	20231218	191600	879188950	27050	27050	27050	27050	0
11	20231218	191500	879188950	27050	27050	27050	27050	0
12	20231218	191400	879188950	27050	27050	27050	27050	0
13	20231218	191300	879188950	27050	27050	27050	27050	0
14	20231218	191200	879188950	27050	27050	27050	27050	0
15	20231218	191100	879188950	27050	27050	27050	27050	0
16	20231218	191000	879188950	27050	27050	27050	27050	0
17	20231218	190900	879188950	27050	27050	27050	27050	0
18	20231218	190800	879188950	27050	27050	27050	27050	0
19	20231218	190700	879188950	27050	27050	27050	27050	0
20	20231218	190600	879188950	27050	27050	27050	27050	0
21	20231218	190500	879188950	27050	27050	27050	27050	0
22	20231218	190400	879188950	27050	27050	27050	27050	0
23	20231218	190300	879188950	27050	27050	27050	27050	0
24	20231218	190200	879188950	27050	27050	27050	27050	0
25	20231218	190100	879188950	27050	27050	27050	27050	0
26	20231218	190000	879188950	27050	27050	27050	27050	0
27	20231218	185900	879188950	27050	27050	27050	27050	0
28	20231218	185800	879188950	27050	27050	27050	27050	0
29	20231218	185700	879188950	27050	27050	27050	27050	0
30	20231218	185600	879188950	27050	27050	27050	27050	0
31	20231218	185500	879188950	27050	27050	27050	27050	0
32	20231218	185400	879188950	27050	27050	27050	27050	614
33	20231218	185300	879188950	27050	27050	27050	27050	0
34	20231218	185200	879188950	27050	27050	27050	27050	0
35	20231218	185100	879188950	27050	27050	27050	27050	0
36	20231218	185000	879188950	27050	27050	27050	27050	0
37	20231218	184900	879188950	27050	27050	27050	27050	0
38	20231218	184800	879188950	27050	27050	27050	27050	0
39	20231218	184700	879188950	27050	27050	27050	27050	0
40	20231218	184600	879188950	27050	27050	27050	27050	0
41	20231218	184500	879188950	27050	27050	27050	27050	0
42	20231218	184400	879188950	27050	27050	27050	27050	0
43	20231218	184300	879188950	27050	27050	27050	27050	0
44	20231218	184200	879188950	27050	27050	27050	27050	0
45	20231218	184100	879188950	27050	27050	27050	27050	0
46	20231218	184000	879188950	27050	27050	27050	27050	0
47	20231218	183900	879188950	27050	27050	27050	27050	0
48	20231218	183800	879188950	27050	27050	27050	27050	0
49	20231218	183700	879188950	27050	27050	27050	27050	0
50	20231218	183600	879188950	27050	27050	27050	27050	0
51	20231218	183500	879188950	27050	27050	27050	27050	0
52	20231218	183400	879188950	27050	27050	27050	27050	0
53	20231218	183300	879188950	27050	27050	27050	27050	0
54	20231218	183200	879188950	27050	27050	27050	27050	0
55	20231218	183100	879188950	27050	27050	27050	27050	0
56	20231218	183000	879188950	27050	27050	27050	27050	0
57	20231218	182900	879188950	27050	27050	27050	27050	0
58	20231218	182800	879188950	27050	27050	27050	27050	0
59	20231218	182700	879188950	27050	27050	27050	27050	0
60	20231218	182600	879188950	27050	27050	27050	27050	0
61	20231218	182500	879188950	27050	27050	27050	27050	0
62	20231218	182400	879188950	27050	27050	27050	27050	614
63	20231218	182300	879188950	27050	27050	27050	27050	0
64	20231218	182200	879188950	27050	27050	27050	27050	0
65	20231218	182100	879188950	27050	27050	27050	27050	0
66	20231218	182000	879188950	27050	27050	27050	27050	0
67	20231218	181900	879188950	27050	27050	27050	27050	0
68	20231218	181800	879188950	27050	27050	27050	27050	0
69	20231218	181700	879188950	27050	27050	27050	27050	0
70	20231218	181600	879188950	27050	27050	27050	27050	0
71	20231218	181500	879188950	27050	27050	27050	27050	0
72	20231218	181400	879188950	27050	27050	27050	27050	0
73	20231218	181300	879188950	27050	27050	27050	27050	0
74	20231218	181200	879188950	27050	27050	27050	27050	0
75	20231218	181100	879188950	27050	27050	27050	27050	0
76	20231218	181000	879188950	27050	27050	27050	27050	0
77	20231218	180900	879188950	27050	27050	27050	27050	0
78	20231218	180800	879188950	27050	27050	27050	27050	0
79	20231218	180700	879188950	27050	27050	27050	27050	0
80	20231218	180600	879188950	27050	27050	27050	27050	0
81	20231218	180500	879188950	27050	27050	27050	27050	0
82	20231218	180400	879188950	27050	27050	27050	27050	0
83	20231218	180300	879188950	27050	27050	27050	27050	0
84	20231218	180200	879188950	27050	27050	27050	27050	0
85	20231218	180100	879188950	27050	27050	27050	27050	0
86	20231218	180000	879188950	27050	27050	27050	27050	0
87	20231218	175900	879188950	27050	27050	27050	27050	0
88	20231218	175800	879188950	27050	27050	27050	27050	0
89	20231218	175700	879188950	27050	27050	27050	27050	0
90	20231218	175600	879188950	27050	27050	27050	27050	0
91	20231218	175500	879188950	27050	27050	27050	27050	0
92	20231218	175400	879188950	27050	27050	27050	27050	614
93	20231218	175300	879188950	27050	27050	27050	27050	0
94	20231218	175200	879188950	27050	27050	27050	27050	0
95	20231218	175100	879188950	27050	27050	27050	27050	0
96	20231218	175000	879188950	27050	27050	27050	27050	0
97	20231218	174900	879188950	27050	27050	27050	27050	0
98	20231218	174800	879188950	27050	27050	27050	27050	0
99	20231218	174700	879188950	27050	27050	27050	27050	0
100	20231218	174600	879188950	27050	27050	27050	27050	0
101	20231218	174500	879188950	27050	27050	27050	27050	0
102	20231218	174400	879188950	27050	27050	27050	27050	0
103	20231218	174300	879188950	27050	27050	27050	27050	0
104	20231218	174200	879188950	27050	27050	27050	27050	0
105	20231218	174100	879188950	27050	27050	27050	27050	0
106	20231218	174000	879188950	27050	27050	27050	27050	0
107	20231218	173900	879188950	27050	27050	27050	27050	0
108	20231218	173800	879188950	27050	27050	27050	27050	0
109	20231218	173700	879188950	27050	27050	27050	27050	0
110	20231218	173600	879188950	27050	27050	27050	27050	0
111	20231218	173500	879188950	27050	27050	27050	27050	0
112	20231218	173400	879188950	27050	27050	27050	27050	0
113	20231218	173300	879188950	27050	27050	27050	27050	0
114	20231218	173200	879188950	27050	27050	27050	27050	0
115	20231218	173100	879188950	27050	27050	27050	27050	0
116	20231218	173000	879188950	27050	27050	27050	27050	0
117	20231218	172900	879188950	27050	27050	27050	27050	0
118	20231218	172800	879188950	27050	27050	27050	27050	0
119	20231218	172700	879188950	27050	27050	27050	27050	0
120	20231218	172600	879188950	27050	27050	27050	27050	0
121	20231218	172500	879188950	27050	27050	27050	27050	0
122	20231218	172400	879188950	27050	27050	27050	27050	614
123	20231218	172300	879188950	27050	27050	27050	27050	0
124	20231218	172200	879188950	27050	27050	27050	27050	0
125	20231218	172100	879188950	27050	27050	27050	27050	0
126	20231218	172000	879188950	27050	27050	27050	27050	0
127	20231218	171900	879188950	27050	27050	27050	27050	0
128	20231218	171800	879188950	27050	27050	27050	27050	0
129	20231218	171700	879188950	27050	27050	27050	27050	0
130	20231218	171600	879188950	27050	27050	27050	27050	0
131	20231218	171500	879188950	27050	27050	27050	27050	0
132	20231218	171400	879188950	27050	27050	27050	27050	0
133	20231218	171300	879188950	27050	27050	27050	27050	0
134	20231218	171200	879188950	27050	27050	27050	27050	0
135	20231218	171100	879188950	27050	27050	27050	27050	0
136	20231218	171000	879188950	27050	27050	27050	27050	0
137	20231218	170900	879188950	27050	27050	27050	27050	0
138	20231218	170800	879188950	27050	27050	27050	27050	0
139	20231218	170700	879188950	27050	27050	27050	27050	0
140	20231218	170600	879188950	27050	27050	27050	27050	0
141	20231218	170500	879188950	27050	27050	27050	27050	0
142	20231218	170400	879188950	27050	27050	27050	27050	0
143	20231218	170300	879188950	27050	27050	27050	27050	0
144	20231218	170200	879188950	27050	27050	27050	27050	0
145	20231218	170100	879188950	27050	27050	27050	27050	0
146	20231218	170000	879188950	27050	27050	27050	27050	0
147	20231218	165900	879188950	27050	27050	27050	27050	0
148	20231218	165800	879188950	27050	27050	27050	27050	0
149	20231218	165700	879188950	27050	27050	27050	27050	0
150	20231218	165600	879188950	27050	27050	27050	27050	0
151	20231218	165500	879188950	27050	27050	27050	27050	0
152	20231218	165400	879188950	27050	27050	27050	27050	614
153	20231218	165300	879188950	27050	27050	27050	27050	0
154	20231218	165200	879188950	27050	27050	27050	27050	0
155	20231218	165100	879188950	27050	27050	27050	27050	0
156	20231218	165000	879188950	27050	27050	27050	27050	0
157	20231218	164900	879188950	27050	27050	27050	27050	0
158	20231218	164800	879188950	27050	27050	27050	27050	0
159	20231218	164700	879188950	27050	27050	27050	27050	0
160	20231218	164600	879188950	27050	27050	27050	27050	0
161	20231218	164500	879188950	27050	27050	27050	27050	0
162	20231218	164400	879188950	27050	27050	27050	27050	0
163	20231218	164300	879188950	27050	27050	27050	27050	0
164	20231218	164200	879188950	27050	27050	27050	27050	0
165	20231218	164100	879188950	27050	27050	27050	27050	0
166	20231218	164000	879188950	27050	27050	27050	27050	0
167	20231218	163900	879188950	27050	27050	27050	27050	0
168	20231218	163800	879188950	27050	27050	27050	27050	0
169	20231218	163700	879188950	27050	27050	27050	27050	0
170	20231218	163600	879188950	27050	27050	27050	27050	0
171	20231218	163500	879188950	27050	27050	27050	27050	0
172	20231218	163400	879188950	27050	27050	27050	27050	0
173	20231218	163300	879188950	27050	27050	27050	27050	0
174	20231218	163200	879188950	27050	27050	27050	27050	0
175	20231218	163100	879188950	27050	27050	27050	27050	0
176	20231218	163000	879188950	27050	27050	27050	27050	0
177	20231218	162900	879188950	27050	27050	27050	27050	0
178	20231218	162800	879188950	27050	27050	27050	27050	0
179	20231218	162700	879188950	27050	27050	27050	27050	0
180	20231218	162600	879188950	27050	27050	27050	27050	0
181	20231218	162500	879188950	27050	27050	27050	27050	0
182	20231218	162400	879188950	27050	27050	27050	27050	614
183	20231218	162300	879188950	27050	27050	27050	27050	0
184	20231218	162200	879188950	27050	27050	27050	27050	0
185	20231218	162100	879188950	27050	27050	27050	27050	0
186	20231218	162000	879188950	27050	27050	27050	27050	0
187	20231218	161900	879188950	27050	27050	27050	27050	0
188	20231218	161800	879188950	27050	27050	27050	27050	0
189	20231218	161700	879188950	27050	27050	27050	27050	0
190	20231218	161600	879188950	27050	27050	27050	27050	0
191	20231218	161500	879188950	27050	27050	27050	27050	0
192	20231218	161400	879188950	27050	27050	27050	27050	0
193	20231218	161300	879188950	27050	27050	27050	27050	0
194	20231218	161200	879188950	27050	27050	27050	27050	0
195	20231218	161100	879188950	27050	27050	27050	27050	0
196	20231218	161000	879188950	27050	27050	27050	27050	0
197	20231218	160900	879188950	27050	27050	27050	27050	0
198	20231218	160800	879188950	27050	27050	27050	27050	0
199	20231218	160700	879188950	27050	27050	27050	27050	0
200	20231218	160600	879188950	27050	27050	27050	27050	0
201	20231218	160500	879188950	27050	27050	27050	27050	0
202	20231218	160400	879188950	27050	27050	27050	27050	0
203	20231218	160300	879188950	27050	27050	27050	27050	0
204	20231218	160200	879188950	27050	27050	27050	27050	0
205	20231218	160100	879188950	27050	27050	27050	27050	0
206	20231218	160000	879188950	27050	27050	27050	27050	0
207	20231218	155900	879188950	27050	27050	27050	27050	0
208	20231218	155800	879188950	27050	27050	27050	27050	0
209	20231218	155700	879188950	27050	27050	27050	27050	0
210	20231218	155600	879188950	27050	27050	27050	27050	0
211	20231218	155500	879188950	27050	27050	27050	27050	0
212	20231218	155400	879188950	27050	27050	27050	27050	614
213	20231218	155300	879188950	27050	27050	27050	27050	0
214	20231218	155200	879188950	27050	27050	27050	27050	0
215	20231218	155100	879188950	27050	27050	27050	27050	0
216	20231218	155000	879188950	27050	27050	27050	27050	0
217	20231218	154900	879188950	27050	27050	27050	27050	0
218	20231218	154800	879188950	27050	27050	27050	27050	0
219	20231218	154700	879188950	27050	27050	27050	27050	0
220	20231218	154600	879188950	27050	27050	27050	27050	0
221	20231218	154500	879188950	27050	27050	27050	27050	0
222	20231218	154400	879188950	27050	27050	27050	27050	0
223	20231218	154300	879188950	27050	27050	27050	27050	0
224	20231218	154200	879188950	27050	27050	27050	27050	0
225	20231218	154100	879188950	27050	27050	27050	27050	0
226	20231218	154000	879188950	27050	27050	27050	27050	0
227	20231218	153900	879188950	27050	27050	27050	27050	0
228	20231218	153800	879188950	27050	27050	27050	27050	0
229	20231218	153700	879188950	27050	27050	27050	27050	0
230	20231218	153600	879188950	27050	27050	27050	27050	0
231	20231218	153500	879188950	27050	27050	27050	27050	0
232	20231218	153400	879188950	27050	27050	27050	27050	0
233	20231218	153300	879188950	27050	27050	27050	27050	0
234	20231218	153200	879188950	27050	27050	27050	27050	0
235	20231218	153100	879188950	27050	27050	27050	27050	0
236	20231218	153000	879188950	27050	27050	27050	27050	614
237	20231218	152900	862580250	27200	27200	27200	27200	0
238	20231218	152800	862580250	27200	27200	27200	27200	0
239	20231218	152700	862580250	27200	27200	27200	27200	0
240	20231218	152600	862580250	27200	27200	27200	27200	0
241	20231218	152500	862580250	27200	27200	27200	27200	0
242	20231218	152400	862580250	27200	27200	27200	27200	0
243	20231218	152300	862580250	27200	27200	27200	27200	0
244	20231218	152200	862580250	27200	27200	27200	27200	0
245	20231218	152100	862580250	27200	27200	27200	27200	0
246	20231218	152000	862580250	27200	27200	27200	27200	0
247	20231218	151900	862580250	27200	27200	27200	27100	105
248	20231218	151800	859726250	27050	27050	27200	27050	526
249	20231218	151700	845439000	27100	27050	27100	27050	100
250	20231218	151600	842732050	27050	27050	27050	27050	405
251	20231218	151500	831776800	27050	27050	27050	27050	5
252	20231218	151400	831641550	27000	27000	27000	27000	0
253	20231218	151300	831641550	27000	27050	27050	27000	10
254	20231218	151200	831371300	26950	26950	26950	26950	10
255	20231218	151100	831101800	26900	26900	26900	26900	7
256	20231218	151000	830913500	26900	26900	26900	26900	1
257	20231218	150900	830886600	26950	26950	26950	26950	50
258	20231218	150800	829539100	26950	27000	27000	26950	609
259	20231218	150700	813115100	27000	27000	27000	27000	10
260	20231218	150600	812845100	27000	27000	27000	27000	10
261	20231218	150500	812575100	26950	26950	26950	26950	18
262	20231218	150400	812090000	26950	27000	27000	26950	120
263	20231218	150300	808855000	27050	27050	27050	27050	36
264	20231218	150200	807881200	27050	27050	27050	27050	5
265	20231218	150100	807745950	26950	27050	27050	26950	135
266	20231218	150000	804107200	27000	27000	27000	27000	233
267	20231218	145900	797816200	27050	27050	27050	27050	0
268	20231218	145800	797816200	27050	27000	27050	26950	285
269	20231218	145700	790117050	27050	27050	27050	27050	5
270	20231218	145600	789981800	27000	27000	27000	27000	36
271	20231218	145500	789009800	27050	27050	27050	27050	0
272	20231218	145400	789009800	27050	27050	27050	27050	8
273	20231218	145300	788793400	26950	26950	26950	26950	2
274	20231218	145200	788739500	26950	26950	26950	26950	0
275	20231218	145100	788739500	26950	26950	26950	26950	0
276	20231218	145000	788739500	26950	26900	26950	26900	171
277	20231218	144900	784135150	26900	26900	26900	26900	4
278	20231218	144800	784027550	27000	26950	27000	26900	30
279	20231218	144700	783218800	26950	26950	26950	26950	149
280	20231218	144600	779203250	26950	27000	27050	26950	32
281	20231218	144500	778338300	27000	27000	27000	27000	142
282	20231218	144400	774504300	27050	27050	27050	27050	0
283	20231218	144300	774504300	27050	27050	27050	27050	8
284	20231218	144200	774287900	27000	27100	27100	27000	195
285	20231218	144100	769022400	27000	27000	27000	27000	0
286	20231218	144000	769022400	27000	27100	27100	27000	13
287	20231218	143900	768670200	27200	27150	27200	27150	38
288	20231218	143800	767638450	27000	27050	27050	27000	101
289	20231218	143700	764906450	27000	27000	27000	27000	0
290	20231218	143600	764906450	27000	27000	27000	27000	89
291	20231218	143500	762503450	27000	27000	27000	27000	0
292	20231218	143400	762503450	27000	27000	27000	27000	5
293	20231218	143300	762368450	27000	27000	27000	27000	54
294	20231218	143200	760910450	27000	27000	27000	27000	319
295	20231218	143100	752297450	27050	27050	27050	27050	18
296	20231218	143000	751810550	27050	27050	27050	27050	0
297	20231218	142900	751810550	27050	27000	27050	27000	94
298	20231218	142800	749272300	27050	27050	27050	27050	0
299	20231218	142700	749272300	27050	27050	27050	27050	3
300	20231218	142600	749191150	26950	26950	26950	26950	4
301	20231218	142500	749083350	26950	26900	26950	26900	148
302	20231218	142400	745097700	27050	27050	27050	27050	0
303	20231218	142300	745097700	27050	27050	27050	27050	30
304	20231218	142200	744286200	26900	26900	26900	26900	20
305	20231218	142100	743748200	26900	26900	26900	26900	0
306	20231218	142000	743748200	26900	26900	26900	26900	0
307	20231218	141900	743748200	26900	26900	26900	26900	2000
308	20231218	141800	689948200	26900	26900	26900	26900	2117
309	20231218	141700	633000900	26950	26950	26950	26950	0
310	20231218	141600	633000900	26950	26950	26950	26950	5
311	20231218	141500	632866150	26950	26950	26950	26950	79
312	20231218	141400	630737100	26900	26900	26900	26900	89
313	20231218	141300	628343000	26900	26900	26900	26900	11
314	20231218	141200	628047100	26950	26950	26950	26950	9
315	20231218	141100	627804550	26900	26900	26900	26900	89
316	20231218	141000	625410450	26950	26950	26950	26950	0
317	20231218	140900	625410450	26950	26950	26950	26950	0
318	20231218	140800	625410450	26950	26950	26950	26950	5
319	20231218	140700	625275700	26900	26900	26900	26900	130
320	20231218	140600	621778700	26950	26950	26950	26950	2
321	20231218	140500	621724800	26950	26950	26950	26950	0
322	20231218	140400	621724800	26950	26950	26950	26950	20
323	20231218	140300	621185800	26950	26950	26950	26950	91
324	20231218	140200	618733350	26950	26950	26950	26950	0
325	20231218	140100	618733350	26950	26950	26950	26950	100
326	20231218	140000	616038350	26950	26950	26950	26950	112
327	20231218	135900	613019950	27000	27000	27000	27000	0
328	20231218	135800	613019950	27000	27000	27000	27000	5
329	20231218	135700	612884950	26950	26950	26950	26950	124
330	20231218	135600	609543150	27000	27000	27000	27000	61
331	20231218	135500	607896150	27050	27050	27050	27050	0
332	20231218	135400	607896150	27050	27050	27050	27050	42
333	20231218	135300	606760050	27050	27000	27050	27000	90
334	20231218	135200	604330000	27000	27000	27000	27000	0
335	20231218	135100	604330000	27000	27000	27000	27000	35
336	20231218	135000	603385000	27000	27000	27000	27000	20
337	20231218	134900	602845000	27000	27000	27000	27000	90
338	20231218	134800	600415000	27000	27000	27000	27000	0
339	20231218	134700	600415000	27000	27000	27000	27000	20
340	20231218	134600	599875000	27000	27000	27000	27000	369
341	20231218	134500	589912000	27000	27000	27000	27000	89
342	20231218	134400	587509000	27050	27050	27050	27050	0
343	20231218	134300	587509000	27050	27000	27050	27000	68
344	20231218	134200	585672250	27000	27000	27000	27000	99
345	20231218	134100	582999250	27000	27000	27000	27000	0
346	20231218	134000	582999250	27000	27000	27000	27000	40
347	20231218	133900	581919250	27050	27050	27050	27050	5
348	20231218	133800	581784000	27000	27000	27000	27000	261
349	20231218	133700	574737000	27050	27050	27050	27050	2
350	20231218	133600	574682900	27050	27050	27050	27050	74
351	20231218	133500	572681200	27000	27000	27000	27000	89
352	20231218	133400	570278200	27000	27000	27000	27000	20
353	20231218	133300	569738200	27050	27050	27050	27050	253
354	20231218	133200	562894550	27050	27050	27050	27050	2
355	20231218	133100	562840450	27050	27050	27050	27050	46
356	20231218	133000	561596150	27050	27050	27050	27050	66
357	20231218	132900	559810850	27050	27050	27050	27050	0
358	20231218	132800	559810850	27050	27050	27050	27050	0
359	20231218	132700	559810850	27050	27050	27050	27050	50
360	20231218	132600	558458350	27000	27000	27000	27000	0
361	20231218	132500	558458350	27000	27000	27000	27000	0
362	20231218	132400	558458350	27000	27000	27000	27000	89
363	20231218	132300	556055350	27000	27000	27000	27000	5
364	20231218	132200	555920350	27050	27050	27050	27050	5
365	20231218	132100	555785100	27050	27050	27050	27050	5
366	20231218	132000	555649850	27050	27000	27050	27000	98
367	20231218	131900	553003450	27000	27000	27000	27000	200
368	20231218	131800	547603450	27000	27000	27000	27000	0
369	20231218	131700	547603450	27000	27000	27000	27000	93
370	20231218	131600	545092450	27000	27000	27050	27000	132
371	20231218	131500	541528200	27000	27000	27000	27000	0
372	20231218	131400	541528200	27000	27000	27000	27000	5
373	20231218	131300	541393200	27000	27000	27000	27000	89
374	20231218	131200	538990200	27050	27050	27050	27050	0
375	20231218	131100	538990200	27050	27050	27050	27050	0
376	20231218	131000	538990200	27050	27050	27050	27050	0
377	20231218	130900	538990200	27050	27000	27050	27000	194
378	20231218	130800	533751950	27000	27000	27050	27000	268
379	20231218	130700	526515900	27000	27050	27050	27000	84
380	20231218	130600	524247850	27100	27100	27100	27100	5
381	20231218	130500	524112350	27100	27100	27100	27100	0
382	20231218	130400	524112350	27100	27100	27100	27100	0
383	20231218	130300	524112350	27100	27100	27100	27100	0
384	20231218	130200	524112350	27100	27050	27100	27000	162
385	20231218	130100	519737100	27000	27000	27000	27000	0
386	20231218	130000	519737100	27000	27000	27000	27000	0
387	20231218	125900	519737100	27000	27050	27050	27000	116
388	20231218	125800	516603800	27100	27050	27100	27050	82
389	20231218	125700	514385550	27050	27050	27050	27050	0
390	20231218	125600	514385550	27050	27050	27050	27050	3
391	20231218	125500	514304400	27050	27050	27050	27050	10
392	20231218	125400	514033900	27050	27050	27050	27050	1
393	20231218	125300	514006850	27050	27050	27050	27050	26
394	20231218	125200	513303550	27050	27050	27050	27050	0
395	20231218	125100	513303550	27050	27050	27050	27050	99
396	20231218	125000	510625600	27050	27050	27050	27050	5
397	20231218	124900	510490350	27050	27050	27050	27050	0
398	20231218	124800	510490350	27050	27050	27050	27050	89
399	20231218	124700	508082900	27100	27100	27100	27100	5
400	20231218	124600	507947400	27050	27050	27050	27050	0
401	20231218	124500	507947400	27050	27050	27050	27050	0
402	20231218	124400	507947400	27050	27050	27050	27050	139
403	20231218	124300	504187450	27100	27100	27100	27100	0
404	20231218	124200	504187450	27100	27100	27100	27100	0
405	20231218	124100	504187450	27100	27100	27100	27100	111
406	20231218	124000	501179350	27050	27100	27100	27050	90
407	20231218	123900	498744800	27100	27100	27100	27100	0
408	20231218	123800	498744800	27100	27100	27100	27100	5
409	20231218	123700	498609300	27050	27050	27050	27050	129
410	20231218	123600	495119850	27050	27050	27050	27050	7
411	20231218	123500	494930500	27100	27100	27100	27100	65
412	20231218	123400	493169000	27100	27100	27100	27100	3
413	20231218	123300	493087700	27100	27100	27100	27100	89
414	20231218	123200	490675800	27150	27150	27150	27150	0
415	20231218	123100	490675800	27150	27150	27150	27150	0
416	20231218	123000	490675800	27150	27100	27150	27100	104
417	20231218	122900	487857150	27100	27100	27100	27100	0
418	20231218	122800	487857150	27100	27100	27100	27100	0
419	20231218	122700	487857150	27100	27100	27100	27100	0
420	20231218	122600	487857150	27100	27100	27100	27100	94
421	20231218	122500	485309750	27150	27150	27150	27150	5
422	20231218	122400	485174000	27100	27100	27100	27050	121
423	20231218	122300	481895000	27050	27050	27050	27050	30
424	20231218	122200	481083500	27050	27050	27050	27050	99
425	20231218	122100	478405550	27050	27050	27050	27050	100
426	20231218	122000	475700550	27100	27100	27100	27100	8
427	20231218	121900	475483750	27050	27050	27050	27050	89
428	20231218	121800	473076300	27100	27050	27100	27050	105
429	20231218	121700	470235800	27050	27050	27050	27050	87
430	20231218	121600	467882450	27050	27050	27050	27050	0
431	20231218	121500	467882450	27050	27050	27050	27050	89
432	20231218	121400	465475000	27100	27100	27100	27100	0
433	20231218	121300	465475000	27100	27100	27100	27100	0
434	20231218	121200	465475000	27100	27100	27100	27100	89
435	20231218	121100	463063100	27100	27100	27100	27100	5
436	20231218	121000	462927600	27100	27100	27100	27100	0
437	20231218	120900	462927600	27100	27100	27100	27100	5
438	20231218	120800	462792100	27050	27050	27050	27050	152
439	20231218	120700	458680500	27100	27100	27100	27100	1
440	20231218	120600	458653400	27100	27100	27100	27100	20
441	20231218	120500	458111400	27100	27100	27100	27100	5
442	20231218	120400	457975900	27100	27100	27100	27100	0
443	20231218	120300	457975900	27100	27100	27100	27100	1
444	20231218	120200	457948800	27050	27100	27100	27050	25
445	20231218	120100	457272300	27050	27050	27100	27050	186
446	20231218	120000	452240950	27050	27050	27050	27050	5
447	20231218	115900	452105700	27100	27100	27100	27100	0
448	20231218	115800	452105700	27100	27100	27100	27100	11
449	20231218	115700	451807600	27100	27050	27100	27050	41
450	20231218	115600	450697500	27100	27100	27100	27100	4
451	20231218	115500	450589100	27100	27100	27100	27100	117
452	20231218	115400	447418400	27100	27100	27100	27100	298
453	20231218	115300	439342600	27150	27150	27150	27150	5
454	20231218	115200	439206850	27150	27100	27150	27100	72
455	20231218	115100	437255600	27100	27100	27100	27100	4
456	20231218	115000	437147200	27100	27100	27100	27100	89
457	20231218	114900	434735300	27100	27100	27100	27100	10
458	20231218	114800	434464300	27150	27150	27150	27150	3
459	20231218	114700	434382850	27150	27100	27150	27100	200
460	20231218	114600	428955350	27100	27150	27150	27100	95
461	20231218	114500	426380600	27100	27100	27100	27100	33
462	20231218	114400	425486300	27100	27100	27100	27100	33
463	20231218	114300	424592000	27100	27100	27100	27100	173
464	20231218	114200	419903700	27150	27150	27150	27150	64
465	20231218	114100	418166100	27200	27200	27200	27200	5
466	20231218	114000	418030100	27150	27150	27150	27150	50
467	20231218	113900	416672600	27150	27150	27150	27150	83
468	20231218	113800	414419150	27250	27250	27250	27250	0
469	20231218	113700	414419150	27250	27150	27250	27150	58
470	20231218	113600	412843850	27150	27150	27150	27150	0
471	20231218	113500	412843850	27150	27350	27350	27150	12
472	20231218	113400	412515850	27300	27300	27300	27300	213
473	20231218	113300	406700950	27150	27150	27150	27150	0
474	20231218	113200	406700950	27150	27150	27150	27150	256
475	20231218	113100	399750550	27200	27200	27200	27200	0
476	20231218	113000	399750550	27200	27200	27200	27200	1
477	20231218	112900	399723350	27200	27200	27200	27200	0
478	20231218	112800	399723350	27200	27200	27200	27200	30
479	20231218	112700	398907350	27200	27200	27200	27200	20
480	20231218	112600	398363350	27200	27200	27200	27200	0
481	20231218	112500	398363350	27200	27200	27200	27200	119
482	20231218	112400	395126550	27200	27200	27200	27200	1
483	20231218	112300	395099350	27200	27250	27250	27200	99
484	20231218	112200	392406450	27150	27150	27200	27150	123
485	20231218	112100	389066950	27150	27150	27150	27150	70
486	20231218	112000	387166450	27200	27200	27200	27200	10
487	20231218	111900	386894450	27200	27200	27200	27200	3
488	20231218	111800	386812850	27200	27200	27200	27200	169
489	20231218	111700	382216050	27250	27250	27250	27250	45
490	20231218	111600	380989800	27250	27250	27250	27250	35
491	20231218	111500	380036050	27200	27200	27200	27200	99
492	20231218	111400	377343250	27250	27250	27250	27250	8
493	20231218	111300	377125250	27300	27300	27300	27300	5
494	20231218	111200	376988750	27300	27300	27300	27300	0
495	20231218	111100	376988750	27300	27300	27300	27300	5
496	20231218	111000	376852250	27350	27350	27350	27350	0
497	20231218	110900	376852250	27350	27350	27350	27350	87
498	20231218	110800	374472800	27350	27250	27350	27250	200
499	20231218	110700	369018400	27250	27250	27250	27250	47
500	20231218	110600	367737650	27250	27300	27300	27250	127
501	20231218	110500	364276650	27350	27350	27350	27350	0
502	20231218	110400	364276650	27350	27350	27350	27350	0
503	20231218	110300	364276650	27350	27350	27350	27350	5
504	20231218	110200	364139900	27250	27250	27250	27250	7
505	20231218	110100	363949150	27300	27300	27300	27300	1
506	20231218	110000	363921850	27250	27250	27250	27250	145
507	20231218	105900	359970600	27300	27300	27300	27300	0
508	20231218	105800	359970600	27300	27300	27300	27300	28
509	20231218	105700	359206200	27300	27300	27300	27300	5
510	20231218	105600	359069700	27350	27350	27350	27350	0
511	20231218	105500	359069700	27350	27250	27350	27250	337
512	20231218	105400	349867750	27250	27250	27250	27250	0
513	20231218	105300	349867750	27250	27300	27350	27250	40
514	20231218	105200	348775750	27300	27300	27300	27300	145
515	20231218	105100	344817250	27300	27300	27300	27300	0
516	20231218	105000	344817250	27300	27300	27300	27300	0
517	20231218	104900	344817250	27300	27250	27300	27250	94
518	20231218	104800	342255500	27200	27200	27200	27200	0
519	20231218	104700	342255500	27200	27200	27200	27200	1
520	20231218	104600	342228300	27300	27300	27300	27300	0
521	20231218	104500	342228300	27300	27200	27300	27200	177
522	20231218	104400	337412900	27250	27250	27250	27250	0
523	20231218	104300	337412900	27250	27250	27250	27250	10
524	20231218	104200	337140400	27200	27200	27200	27200	0
525	20231218	104100	337140400	27200	27200	27200	27200	0
526	20231218	104000	337140400	27200	27200	27200	27200	0
527	20231218	103900	337140400	27200	27250	27250	27200	62
528	20231218	103800	335451400	27250	27250	27250	27250	99
529	20231218	103700	332753650	27300	27250	27300	27250	95
530	20231218	103600	330164600	27300	27300	27300	27300	0
531	20231218	103500	330164600	27300	27300	27300	27300	0
532	20231218	103400	330164600	27300	27300	27300	27300	16
533	20231218	103300	329727800	27300	27300	27300	27300	0
534	20231218	103200	329727800	27300	27300	27300	27300	8
535	20231218	103100	329509400	27350	27200	27350	27200	184
536	20231218	103000	324503700	27250	27250	27250	27250	0
537	20231218	102900	324503700	27250	27250	27250	27250	0
538	20231218	102800	324503700	27250	27250	27250	27250	0
539	20231218	102700	324503700	27250	27250	27250	27250	90
540	20231218	102600	322051200	27250	27250	27250	27250	0
541	20231218	102500	322051200	27250	27250	27250	27250	0
542	20231218	102400	322051200	27250	27250	27250	27250	21
543	20231218	102300	321478950	27350	27350	27350	27350	31
544	20231218	102200	320631100	27350	27300	27350	27300	106
545	20231218	102100	317737000	27250	27250	27250	27250	7
546	20231218	102000	317546250	27250	27250	27300	27250	101
547	20231218	101900	314793700	27250	27250	27250	27250	18
548	20231218	101800	314303200	27300	27300	27300	27300	0
549	20231218	101700	314303200	27300	27300	27300	27250	7
550	20231218	101600	314112250	27300	27300	27300	27250	130
551	20231218	101500	310567700	27300	27250	27300	27250	56
552	20231218	101400	309041450	27250	27250	27250	27250	29
553	20231218	101300	308251200	27300	27200	27300	27150	287
554	20231218	101200	300439050	27300	27300	27300	27300	0
555	20231218	101100	300439050	27300	27300	27300	27300	0
556	20231218	101000	300439050	27300	27300	27300	27300	0
557	20231218	100900	300439050	27300	27300	27300	27300	0
558	20231218	100800	300439050	27300	27300	27300	27300	0
559	20231218	100700	300439050	27300	27300	27300	27300	105
560	20231218	100600	297572550	27300	27300	27300	27300	7
561	20231218	100500	297381450	27200	27150	27200	27150	91
562	20231218	100400	294910700	27200	27150	27200	27150	80
563	20231218	100300	292734850	27200	27200	27200	27200	0
564	20231218	100200	292734850	27200	27100	27200	27100	104
565	20231218	100100	289915550	27150	27150	27150	27150	2
566	20231218	100000	289861250	27150	27150	27150	27150	3
567	20231218	095900	289779800	27150	27150	27150	27100	89
568	20231218	095800	287364050	27150	27150	27150	27150	1
569	20231218	095700	287336900	27100	27200	27200	27100	41
570	20231218	095600	286224550	27200	27200	27200	27200	1
571	20231218	095500	286197350	27150	27150	27150	27150	89
572	20231218	095400	283781000	27200	27200	27200	27200	5
573	20231218	095300	283645000	27200	27200	27200	27200	0
574	20231218	095200	283645000	27200	27200	27200	27200	0
575	20231218	095100	283645000	27200	27150	27200	27150	113
576	20231218	095000	280576800	27200	27200	27200	27200	0
577	20231218	094900	280576800	27200	27200	27200	27200	0
578	20231218	094800	280576800	27200	27200	27200	27200	1
579	20231218	094700	280549600	27200	27200	27200	27200	86
580	20231218	094600	278210400	27200	27200	27200	27200	10
581	20231218	094500	277938400	27200	27250	27250	27200	10
582	20231218	094400	277665950	27250	27250	27250	27250	63
583	20231218	094300	275949200	27350	27200	27350	27200	19
584	20231218	094200	275431350	27350	27200	27350	27200	371
585	20231218	094100	265310950	27200	27200	27200	27200	1
586	20231218	094000	265283750	27200	27250	27250	27150	94
587	20231218	093900	262731250	27150	27150	27150	27150	0
588	20231218	093800	262731250	27150	27200	27200	27150	76
589	20231218	093700	260667650	27300	27300	27300	27300	0
590	20231218	093600	260667650	27300	27300	27300	27300	0
591	20231218	093500	260667650	27300	27200	27300	27200	193
592	20231218	093400	255417150	27200	27200	27200	27200	0
593	20231218	093300	255417150	27200	27150	27200	27150	91
594	20231218	093200	252946400	27150	27150	27150	27150	0
595	20231218	093100	252946400	27150	27150	27150	27150	9
596	20231218	093000	252702050	27150	27200	27200	27150	5
597	20231218	092900	252566100	27200	27250	27250	27150	321
598	20231218	092800	243841900	27150	27250	27250	27150	545
599	20231218	092700	229008350	27300	27250	27300	27250	43
600	20231218	092600	227834500	27300	27300	27300	27300	0
601	20231218	092500	227834500	27300	27250	27300	27250	74
602	20231218	092400	225814450	27250	27250	27250	27250	7
603	20231218	092300	225623700	27250	27300	27300	27250	109
604	20231218	092200	222649700	27300	27300	27300	27300	67
605	20231218	092100	220820600	27350	27350	27350	27350	76
606	20231218	092000	218742000	27350	27200	27350	27200	213
607	20231218	091900	212942150	27200	27300	27300	27200	137
608	20231218	091800	209202250	27300	27350	27350	27300	37
609	20231218	091700	208190800	27300	27200	27300	27200	778
610	20231218	091600	186972650	27150	27150	27150	27150	53
611	20231218	091500	185533700	27150	27150	27200	27150	444
612	20231218	091400	173474050	27150	27150	27150	27150	23
613	20231218	091300	172849600	27150	27250	27250	27150	193
614	20231218	091200	167609550	27250	27200	27250	27200	26
615	20231218	091100	166901650	27150	27250	27250	27150	420
616	20231218	091000	155480150	27300	27300	27300	27300	68
617	20231218	090900	153623750	27350	27350	27350	27350	4
618	20231218	090800	153514350	27300	27300	27300	27250	289
619	20231218	090700	145634650	27250	27350	27350	27250	319
620	20231218	090600	136924100	27350	27350	27350	27350	28
621	20231218	090500	136158300	27350	27350	27350	27350	305
622	20231218	090400	127816550	27500	27300	27500	27150	949
623	20231218	090300	101830250	27250	27150	27250	27150	221
624	20231218	090200	95819900	27150	27200	27300	27100	236
625	20231218	090100	89392400	27200	26850	27200	26800	862
626	20231218	090000	66175600	27050	26900	27200	26850	2333