KissMeData/036570/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	191800	22719237000	234000	234000	234000	234000	7532
3	20231218	191700	22719237000	234000	234000	234000	234000	0
4	20231218	191600	22719237000	234000	234000	234000	234000	0
5	20231218	191500	22719237000	234000	234000	234000	234000	0
6	20231218	191400	22719237000	234000	234000	234000	234000	0
7	20231218	191300	22719237000	234000	234000	234000	234000	0
8	20231218	191200	22719237000	234000	234000	234000	234000	0
9	20231218	191100	22719237000	234000	234000	234000	234000	0
10	20231218	191000	22719237000	234000	234000	234000	234000	0
11	20231218	190900	22719237000	234000	234000	234000	234000	0
12	20231218	190800	22719237000	234000	234000	234000	234000	0
13	20231218	190700	22719237000	234000	234000	234000	234000	0
14	20231218	190600	22719237000	234000	234000	234000	234000	0
15	20231218	190500	22719237000	234000	234000	234000	234000	0
16	20231218	190400	22719237000	234000	234000	234000	234000	0
17	20231218	190300	22719237000	234000	234000	234000	234000	0
18	20231218	190200	22719237000	234000	234000	234000	234000	0
19	20231218	190100	22719237000	234000	234000	234000	234000	0
20	20231218	190000	22719237000	234000	234000	234000	234000	0
21	20231218	185900	22719237000	234000	234000	234000	234000	0
22	20231218	185800	22719237000	234000	234000	234000	234000	0
23	20231218	185700	22719237000	234000	234000	234000	234000	0
24	20231218	185600	22719237000	234000	234000	234000	234000	0
25	20231218	185500	22719237000	234000	234000	234000	234000	0
26	20231218	185400	22719237000	234000	234000	234000	234000	0
27	20231218	185300	22719237000	234000	234000	234000	234000	0
28	20231218	185200	22719237000	234000	234000	234000	234000	0
29	20231218	185100	22719237000	234000	234000	234000	234000	0
30	20231218	185000	22719237000	234000	234000	234000	234000	0
31	20231218	184900	22719237000	234000	234000	234000	234000	0
32	20231218	184800	22719237000	234000	234000	234000	234000	7532
33	20231218	184700	22719237000	234000	234000	234000	234000	0
34	20231218	184600	22719237000	234000	234000	234000	234000	0
35	20231218	184500	22719237000	234000	234000	234000	234000	0
36	20231218	184400	22719237000	234000	234000	234000	234000	0
37	20231218	184300	22719237000	234000	234000	234000	234000	0
38	20231218	184200	22719237000	234000	234000	234000	234000	0
39	20231218	184100	22719237000	234000	234000	234000	234000	0
40	20231218	184000	22719237000	234000	234000	234000	234000	0
41	20231218	183900	22719237000	234000	234000	234000	234000	0
42	20231218	183800	22719237000	234000	234000	234000	234000	0
43	20231218	183700	22719237000	234000	234000	234000	234000	0
44	20231218	183600	22719237000	234000	234000	234000	234000	0
45	20231218	183500	22719237000	234000	234000	234000	234000	0
46	20231218	183400	22719237000	234000	234000	234000	234000	0
47	20231218	183300	22719237000	234000	234000	234000	234000	0
48	20231218	183200	22719237000	234000	234000	234000	234000	0
49	20231218	183100	22719237000	234000	234000	234000	234000	0
50	20231218	183000	22719237000	234000	234000	234000	234000	0
51	20231218	182900	22719237000	234000	234000	234000	234000	0
52	20231218	182800	22719237000	234000	234000	234000	234000	0
53	20231218	182700	22719237000	234000	234000	234000	234000	0
54	20231218	182600	22719237000	234000	234000	234000	234000	0
55	20231218	182500	22719237000	234000	234000	234000	234000	0
56	20231218	182400	22719237000	234000	234000	234000	234000	0
57	20231218	182300	22719237000	234000	234000	234000	234000	0
58	20231218	182200	22719237000	234000	234000	234000	234000	0
59	20231218	182100	22719237000	234000	234000	234000	234000	0
60	20231218	182000	22719237000	234000	234000	234000	234000	0
61	20231218	181900	22719237000	234000	234000	234000	234000	0
62	20231218	181800	22719237000	234000	234000	234000	234000	7532
63	20231218	181700	22719237000	234000	234000	234000	234000	0
64	20231218	181600	22719237000	234000	234000	234000	234000	0
65	20231218	181500	22719237000	234000	234000	234000	234000	0
66	20231218	181400	22719237000	234000	234000	234000	234000	0
67	20231218	181300	22719237000	234000	234000	234000	234000	0
68	20231218	181200	22719237000	234000	234000	234000	234000	0
69	20231218	181100	22719237000	234000	234000	234000	234000	0
70	20231218	181000	22719237000	234000	234000	234000	234000	0
71	20231218	180900	22719237000	234000	234000	234000	234000	0
72	20231218	180800	22719237000	234000	234000	234000	234000	0
73	20231218	180700	22719237000	234000	234000	234000	234000	0
74	20231218	180600	22719237000	234000	234000	234000	234000	0
75	20231218	180500	22719237000	234000	234000	234000	234000	0
76	20231218	180400	22719237000	234000	234000	234000	234000	0
77	20231218	180300	22719237000	234000	234000	234000	234000	0
78	20231218	180200	22719237000	234000	234000	234000	234000	0
79	20231218	180100	22719237000	234000	234000	234000	234000	0
80	20231218	180000	22719237000	234000	234000	234000	234000	0
81	20231218	175900	22719237000	234000	234000	234000	234000	0
82	20231218	175800	22719237000	234000	234000	234000	234000	0
83	20231218	175700	22719237000	234000	234000	234000	234000	0
84	20231218	175600	22719237000	234000	234000	234000	234000	0
85	20231218	175500	22719237000	234000	234000	234000	234000	0
86	20231218	175400	22719237000	234000	234000	234000	234000	0
87	20231218	175300	22719237000	234000	234000	234000	234000	0
88	20231218	175200	22719237000	234000	234000	234000	234000	0
89	20231218	175100	22719237000	234000	234000	234000	234000	0
90	20231218	175000	22719237000	234000	234000	234000	234000	0
91	20231218	174900	22719237000	234000	234000	234000	234000	0
92	20231218	174800	22719237000	234000	234000	234000	234000	7532
93	20231218	174700	22719237000	234000	234000	234000	234000	0
94	20231218	174600	22719237000	234000	234000	234000	234000	0
95	20231218	174500	22719237000	234000	234000	234000	234000	0
96	20231218	174400	22719237000	234000	234000	234000	234000	0
97	20231218	174300	22719237000	234000	234000	234000	234000	0
98	20231218	174200	22719237000	234000	234000	234000	234000	0
99	20231218	174100	22719237000	234000	234000	234000	234000	0
100	20231218	174000	22719237000	234000	234000	234000	234000	0
101	20231218	173900	22719237000	234000	234000	234000	234000	0
102	20231218	173800	22719237000	234000	234000	234000	234000	0
103	20231218	173700	22719237000	234000	234000	234000	234000	0
104	20231218	173600	22719237000	234000	234000	234000	234000	0
105	20231218	173500	22719237000	234000	234000	234000	234000	0
106	20231218	173400	22719237000	234000	234000	234000	234000	0
107	20231218	173300	22719237000	234000	234000	234000	234000	0
108	20231218	173200	22719237000	234000	234000	234000	234000	0
109	20231218	173100	22719237000	234000	234000	234000	234000	0
110	20231218	173000	22719237000	234000	234000	234000	234000	0
111	20231218	172900	22719237000	234000	234000	234000	234000	0
112	20231218	172800	22719237000	234000	234000	234000	234000	0
113	20231218	172700	22719237000	234000	234000	234000	234000	0
114	20231218	172600	22719237000	234000	234000	234000	234000	0
115	20231218	172500	22719237000	234000	234000	234000	234000	0
116	20231218	172400	22719237000	234000	234000	234000	234000	0
117	20231218	172300	22719237000	234000	234000	234000	234000	0
118	20231218	172200	22719237000	234000	234000	234000	234000	0
119	20231218	172100	22719237000	234000	234000	234000	234000	0
120	20231218	172000	22719237000	234000	234000	234000	234000	0
121	20231218	171900	22719237000	234000	234000	234000	234000	0
122	20231218	171800	22719237000	234000	234000	234000	234000	7532
123	20231218	171700	22719237000	234000	234000	234000	234000	0
124	20231218	171600	22719237000	234000	234000	234000	234000	0
125	20231218	171500	22719237000	234000	234000	234000	234000	0
126	20231218	171400	22719237000	234000	234000	234000	234000	0
127	20231218	171300	22719237000	234000	234000	234000	234000	0
128	20231218	171200	22719237000	234000	234000	234000	234000	0
129	20231218	171100	22719237000	234000	234000	234000	234000	0
130	20231218	171000	22719237000	234000	234000	234000	234000	0
131	20231218	170900	22719237000	234000	234000	234000	234000	0
132	20231218	170800	22719237000	234000	234000	234000	234000	0
133	20231218	170700	22719237000	234000	234000	234000	234000	0
134	20231218	170600	22719237000	234000	234000	234000	234000	0
135	20231218	170500	22719237000	234000	234000	234000	234000	0
136	20231218	170400	22719237000	234000	234000	234000	234000	0
137	20231218	170300	22719237000	234000	234000	234000	234000	0
138	20231218	170200	22719237000	234000	234000	234000	234000	0
139	20231218	170100	22719237000	234000	234000	234000	234000	0
140	20231218	170000	22719237000	234000	234000	234000	234000	0
141	20231218	165900	22719237000	234000	234000	234000	234000	0
142	20231218	165800	22719237000	234000	234000	234000	234000	0
143	20231218	165700	22719237000	234000	234000	234000	234000	0
144	20231218	165600	22719237000	234000	234000	234000	234000	0
145	20231218	165500	22719237000	234000	234000	234000	234000	0
146	20231218	165400	22719237000	234000	234000	234000	234000	0
147	20231218	165300	22719237000	234000	234000	234000	234000	0
148	20231218	165200	22719237000	234000	234000	234000	234000	0
149	20231218	165100	22719237000	234000	234000	234000	234000	0
150	20231218	165000	22719237000	234000	234000	234000	234000	0
151	20231218	164900	22719237000	234000	234000	234000	234000	0
152	20231218	164800	22719237000	234000	234000	234000	234000	7532
153	20231218	164700	22719237000	234000	234000	234000	234000	0
154	20231218	164600	22719237000	234000	234000	234000	234000	0
155	20231218	164500	22719237000	234000	234000	234000	234000	0
156	20231218	164400	22719237000	234000	234000	234000	234000	0
157	20231218	164300	22719237000	234000	234000	234000	234000	0
158	20231218	164200	22719237000	234000	234000	234000	234000	0
159	20231218	164100	22719237000	234000	234000	234000	234000	0
160	20231218	164000	22719237000	234000	234000	234000	234000	0
161	20231218	163900	22719237000	234000	234000	234000	234000	0
162	20231218	163800	22719237000	234000	234000	234000	234000	0
163	20231218	163700	22719237000	234000	234000	234000	234000	0
164	20231218	163600	22719237000	234000	234000	234000	234000	0
165	20231218	163500	22719237000	234000	234000	234000	234000	0
166	20231218	163400	22719237000	234000	234000	234000	234000	0
167	20231218	163300	22719237000	234000	234000	234000	234000	0
168	20231218	163200	22719237000	234000	234000	234000	234000	0
169	20231218	163100	22719237000	234000	234000	234000	234000	0
170	20231218	163000	22719237000	234000	234000	234000	234000	0
171	20231218	162900	22719237000	234000	234000	234000	234000	0
172	20231218	162800	22719237000	234000	234000	234000	234000	0
173	20231218	162700	22719237000	234000	234000	234000	234000	0
174	20231218	162600	22719237000	234000	234000	234000	234000	0
175	20231218	162500	22719237000	234000	234000	234000	234000	0
176	20231218	162400	22719237000	234000	234000	234000	234000	0
177	20231218	162300	22719237000	234000	234000	234000	234000	0
178	20231218	162200	22719237000	234000	234000	234000	234000	0
179	20231218	162100	22719237000	234000	234000	234000	234000	0
180	20231218	162000	22719237000	234000	234000	234000	234000	0
181	20231218	161900	22719237000	234000	234000	234000	234000	0
182	20231218	161800	22719237000	234000	234000	234000	234000	7532
183	20231218	161700	22719237000	234000	234000	234000	234000	0
184	20231218	161600	22719237000	234000	234000	234000	234000	0
185	20231218	161500	22719237000	234000	234000	234000	234000	0
186	20231218	161400	22719237000	234000	234000	234000	234000	0
187	20231218	161300	22719237000	234000	234000	234000	234000	0
188	20231218	161200	22719237000	234000	234000	234000	234000	0
189	20231218	161100	22719237000	234000	234000	234000	234000	0
190	20231218	161000	22719237000	234000	234000	234000	234000	0
191	20231218	160900	22719237000	234000	234000	234000	234000	0
192	20231218	160800	22719237000	234000	234000	234000	234000	0
193	20231218	160700	22719237000	234000	234000	234000	234000	0
194	20231218	160600	22719237000	234000	234000	234000	234000	0
195	20231218	160500	22719237000	234000	234000	234000	234000	0
196	20231218	160400	22719237000	234000	234000	234000	234000	0
197	20231218	160300	22719237000	234000	234000	234000	234000	0
198	20231218	160200	22719237000	234000	234000	234000	234000	0
199	20231218	160100	22719237000	234000	234000	234000	234000	0
200	20231218	160000	22719237000	234000	234000	234000	234000	0
201	20231218	155900	22719237000	234000	234000	234000	234000	0
202	20231218	155800	22719237000	234000	234000	234000	234000	0
203	20231218	155700	22719237000	234000	234000	234000	234000	0
204	20231218	155600	22719237000	234000	234000	234000	234000	0
205	20231218	155500	22719237000	234000	234000	234000	234000	0
206	20231218	155400	22719237000	234000	234000	234000	234000	0
207	20231218	155300	22719237000	234000	234000	234000	234000	0
208	20231218	155200	22719237000	234000	234000	234000	234000	0
209	20231218	155100	22719237000	234000	234000	234000	234000	0
210	20231218	155000	22719237000	234000	234000	234000	234000	0
211	20231218	154900	22719237000	234000	234000	234000	234000	0
212	20231218	154800	22719237000	234000	234000	234000	234000	7532
213	20231218	154700	22719237000	234000	234000	234000	234000	0
214	20231218	154600	22719237000	234000	234000	234000	234000	0
215	20231218	154500	22719237000	234000	234000	234000	234000	0
216	20231218	154400	22719237000	234000	234000	234000	234000	0
217	20231218	154300	22719237000	234000	234000	234000	234000	0
218	20231218	154200	22719237000	234000	234000	234000	234000	0
219	20231218	154100	22719237000	234000	234000	234000	234000	0
220	20231218	154000	22719237000	234000	234000	234000	234000	0
221	20231218	153900	22719237000	234000	234000	234000	234000	0
222	20231218	153800	22719237000	234000	234000	234000	234000	0
223	20231218	153700	22719237000	234000	234000	234000	234000	0
224	20231218	153600	22719237000	234000	234000	234000	234000	0
225	20231218	153500	22719237000	234000	234000	234000	234000	0
226	20231218	153400	22719237000	234000	234000	234000	234000	0
227	20231218	153300	22719237000	234000	234000	234000	234000	0
228	20231218	153200	22719237000	234000	234000	234000	234000	0
229	20231218	153100	22719237000	234000	234000	234000	234000	0
230	20231218	153000	22719237000	234000	234000	234000	234000	7532
231	20231218	152900	20956749000	234000	234000	234000	234000	0
232	20231218	152800	20956749000	234000	234000	234000	234000	0
233	20231218	152700	20956749000	234000	234000	234000	234000	0
234	20231218	152600	20956749000	234000	234000	234000	234000	0
235	20231218	152500	20956749000	234000	234000	234000	234000	0
236	20231218	152400	20956749000	234000	234000	234000	234000	0
237	20231218	152300	20956749000	234000	234000	234000	234000	0
238	20231218	152200	20956749000	234000	234000	234000	234000	0
239	20231218	152100	20956749000	234000	234000	234000	234000	0
240	20231218	152000	20956749000	234000	234000	234000	234000	0
241	20231218	151900	20956749000	234000	234500	234500	234000	237
242	20231218	151800	20901245000	234000	234000	234500	234000	67
243	20231218	151700	20885552000	234000	234000	234000	233500	118
244	20231218	151600	20857941500	234000	234000	234000	233500	116
245	20231218	151500	20830798000	234500	233500	234500	233500	164
246	20231218	151400	20792438000	234000	234000	234000	233500	150
247	20231218	151300	20757389500	234000	234000	234000	234000	113
248	20231218	151200	20730947500	234000	234000	234500	233500	628
249	20231218	151100	20583744500	233500	233500	234000	233500	197
250	20231218	151000	20537662500	233500	234000	234500	233500	604
251	20231218	150900	20396331500	234000	234000	234500	234000	154
252	20231218	150800	20360290000	234000	234000	234500	234000	247
253	20231218	150700	20302476500	234000	234000	234500	234000	84
254	20231218	150600	20282815500	234500	234000	234500	234000	31
255	20231218	150500	20275550000	234000	234500	234500	234000	53
256	20231218	150400	20263136000	234000	234500	234500	234000	90
257	20231218	150300	20242039000	234500	234000	234500	234000	161
258	20231218	150200	20204333500	234500	234000	234500	234000	110
259	20231218	150100	20178555500	234000	234500	234500	234000	86
260	20231218	150000	20158396500	234500	234500	234500	234000	389
261	20231218	145900	20067179000	234500	234000	234500	234000	438
262	20231218	145800	19964481000	234000	234500	234500	234000	35
263	20231218	145700	19956288000	234000	234000	234500	234000	56
264	20231218	145600	19943164000	234500	234000	234500	234000	26
265	20231218	145500	19937075000	234500	234500	234500	234500	23
266	20231218	145400	19931681500	234500	234500	234500	234000	24
267	20231218	145300	19926054500	234000	234500	234500	234000	353
268	20231218	145200	19843303500	235000	234500	235000	234500	275
269	20231218	145100	19778813500	234500	234500	234500	234000	119
270	20231218	145000	19750909500	234500	234500	235000	234000	89
271	20231218	144900	19730051000	234500	234500	234500	234000	489
272	20231218	144800	19615401500	234500	234500	235000	234500	93
273	20231218	144700	19593580500	234500	234500	235000	234500	196
274	20231218	144600	19547609000	235000	234500	235000	234500	121
275	20231218	144500	19519232000	234500	234500	235000	234500	105
276	20231218	144400	19494596000	234500	235000	235000	234500	40
277	20231218	144300	19485205500	235000	235000	235000	234500	272
278	20231218	144200	19421295000	234500	234500	235000	234500	42
279	20231218	144100	19411433500	234500	234500	235000	234500	138
280	20231218	144000	19379050500	234500	234500	235000	234500	266
281	20231218	143900	19316670500	234500	234500	235000	234500	109
282	20231218	143800	19291081000	234500	234500	235000	234000	689
283	20231218	143700	19129396000	235000	234500	235000	234500	32
284	20231218	143600	19121885500	235000	234500	235000	234500	47
285	20231218	143500	19110851000	234500	234500	235000	234500	87
286	20231218	143400	19090438500	234500	234500	235000	234500	38
287	20231218	143300	19081523500	235000	234500	235000	234500	80
288	20231218	143200	19062750000	235000	234500	235000	234500	101
289	20231218	143100	19039056500	234500	234500	235000	234500	112
290	20231218	143000	19012786500	235000	234500	235000	234000	55
291	20231218	142900	18999886500	234000	234500	234500	234000	143
292	20231218	142800	18966361000	234500	234000	234500	234000	55
293	20231218	142700	18953475000	234500	234500	235000	234500	879
294	20231218	142600	18747336000	235000	235000	235000	234500	70
295	20231218	142500	18730894500	235000	234500	235000	234500	94
296	20231218	142400	18708844000	234500	235000	235000	234500	315
297	20231218	142300	18634965500	234500	235000	235000	234500	81
298	20231218	142200	18615954000	234500	235000	235000	234500	772
299	20231218	142100	18434863500	235000	234500	235000	234500	54
300	20231218	142000	18422179000	235000	234500	235000	234500	91
301	20231218	141900	18400831000	234500	235000	235000	234500	330
302	20231218	141800	18323398500	235000	235000	235000	234500	114
303	20231218	141700	18296649000	235000	234500	235000	234500	70
304	20231218	141600	18280215500	235000	235000	235000	234500	39
305	20231218	141500	18271063000	235000	234500	235000	234500	44
306	20231218	141400	18260723500	235000	234500	235000	234500	29
307	20231218	141300	18253914000	234500	234500	235000	234500	53
308	20231218	141200	18241473500	235000	234500	235000	234500	60
309	20231218	141100	18227388000	234500	235000	235000	234500	95
310	20231218	141000	18205070000	235000	234500	235000	234500	108
311	20231218	140900	18179736000	234500	234500	235000	234000	65
312	20231218	140800	18164487000	235000	234500	235000	234000	27
313	20231218	140700	18158154000	234500	235000	235000	234000	46
314	20231218	140600	18147351000	234000	234000	235000	234000	68
315	20231218	140500	18131398000	234000	235000	235000	234000	346
316	20231218	140400	18050323500	234500	234500	235000	234500	103
317	20231218	140300	18026166000	235000	235000	235000	234500	98
318	20231218	140200	18003153000	235000	234500	235000	234500	67
319	20231218	140100	17987435500	234500	234500	235000	234000	79
320	20231218	140000	17968878500	234000	234000	235000	234000	123
321	20231218	135900	17940041000	234500	234500	235000	234000	132
322	20231218	135800	17909083000	235000	234500	235000	234500	162
323	20231218	135700	17871076500	234500	234500	234500	234000	384
324	20231218	135600	17781034500	234500	234500	234500	234500	140
325	20231218	135500	17748204500	234500	234500	234500	234500	87
326	20231218	135400	17727803000	234500	234000	234500	234000	45
327	20231218	135300	17717258500	234500	234500	234500	234500	24
328	20231218	135200	17711630500	234500	234500	234500	234000	406
329	20231218	135100	17616467000	234500	234500	234500	234000	56
330	20231218	135000	17603342500	234500	234500	234500	234500	53
331	20231218	134900	17590914000	234500	234500	234500	234000	91
332	20231218	134800	17569589000	234000	234000	234500	234000	80
333	20231218	134700	17550856500	234500	234500	234500	234500	54
334	20231218	134600	17538193500	234500	234000	234500	234000	59
335	20231218	134500	17524361000	234500	234500	234500	234000	146
336	20231218	134400	17490151000	234000	234500	234500	234000	18
337	20231218	134300	17485931000	234500	234000	234500	233500	354
338	20231218	134200	17403073500	234500	234000	234500	234000	46
339	20231218	134100	17392297500	234000	234500	234500	234000	77
340	20231218	134000	17374254000	234500	234500	234500	234000	117
341	20231218	133900	17346867500	234500	234500	234500	234000	63
342	20231218	133800	17332100500	234500	234000	234500	234000	87
343	20231218	133700	17311709000	234000	234500	234500	234000	83
344	20231218	133600	17292263500	234500	234000	234500	234000	52
345	20231218	133500	17280084500	234000	234500	234500	234000	74
346	20231218	133400	17262741000	234000	234500	234500	234000	28
347	20231218	133300	17256184500	234500	234500	234500	234000	47
348	20231218	133200	17245171000	234500	234500	234500	234500	81
349	20231218	133100	17226176500	234500	234500	234500	234500	20
350	20231218	133000	17221486500	234000	234500	234500	234000	84
351	20231218	132900	17201805000	234000	234500	234500	234000	41
352	20231218	132800	17192201000	234500	234500	234500	234000	41
353	20231218	132700	17182596000	234500	234000	234500	234000	86
354	20231218	132600	17162459000	234000	234500	234500	233500	136
355	20231218	132500	17130646500	234500	234000	234500	234000	42
356	20231218	132400	17120806500	234000	234000	234000	233500	98
357	20231218	132300	17097878000	234000	234500	234500	234000	207
358	20231218	132200	17049431500	234000	234000	234500	234000	83
359	20231218	132100	17030004500	234000	234500	234500	234000	117
360	20231218	132000	17002592000	234000	234000	234500	234000	45
361	20231218	131900	16992057000	234000	234500	234500	233500	16
362	20231218	131800	16988306500	234000	234500	234500	234000	338
363	20231218	131700	16909186000	234000	234500	234500	234000	41
364	20231218	131600	16899585500	234500	234500	234500	234000	151
365	20231218	131500	16864225000	234000	234500	234500	234000	37
366	20231218	131400	16855558000	234500	234000	234500	234000	67
367	20231218	131300	16839870500	234500	234000	234500	234000	180
368	20231218	131200	16797727000	234500	234500	234500	234000	63
369	20231218	131100	16782965000	234000	234000	234500	234000	121
370	20231218	131000	16754650000	234000	234000	234000	234000	62
371	20231218	130900	16740142000	234000	234000	234500	234000	991
372	20231218	130800	16508235000	234000	234500	234500	234000	118
373	20231218	130700	16480574000	234000	234500	234500	234000	103
374	20231218	130600	16456421000	234500	234000	234500	234000	106
375	20231218	130500	16431567500	234500	234500	234500	234000	52
376	20231218	130400	16419381000	234500	234500	234500	234000	95
377	20231218	130300	16397108500	234500	234500	234500	234500	39
378	20231218	130200	16387963000	234000	234500	234500	234000	94
379	20231218	130100	16365927000	234500	234000	234500	234000	49
380	20231218	130000	16354446500	234500	234000	234500	234000	52
381	20231218	125900	16342259000	234500	234500	234500	234500	53
382	20231218	125800	16329830500	234500	234500	234500	234000	48
383	20231218	125700	16318585500	234500	234500	234500	234000	86
384	20231218	125600	16298434500	234500	234500	234500	234000	84
385	20231218	125500	16278749000	234500	234000	234500	234000	63
386	20231218	125400	16263988500	234000	234000	234500	234000	37
387	20231218	125300	16255316500	234500	234500	234500	234000	98
388	20231218	125200	16232342500	234500	234500	234500	234000	35
389	20231218	125100	16224138000	234500	234000	234500	234000	205
390	20231218	125000	16176141500	234000	234500	234500	234000	439
391	20231218	124900	16073402500	234500	234500	234500	234000	74
392	20231218	124800	16056058000	234500	234500	234500	234000	106
393	20231218	124700	16031212500	234500	234000	234500	234000	312
394	20231218	124600	15958186000	234000	234500	234500	234000	93
395	20231218	124500	15936411500	234500	234500	234500	234000	212
396	20231218	124400	15886701000	234500	234500	234500	234500	36
397	20231218	124300	15878259000	234500	234500	234500	234000	41
398	20231218	124200	15868646500	234500	234500	234500	234500	93
399	20231218	124100	15846838000	234500	234500	234500	234000	21
400	20231218	124000	15841914500	234000	234500	234500	234000	60
401	20231218	123900	15827847000	234500	234500	234500	234500	75
402	20231218	123800	15810259500	234500	234500	234500	234500	38
403	20231218	123700	15801348500	234500	234500	234500	234000	149
404	20231218	123600	15766420500	234500	234500	234500	234500	63
405	20231218	123500	15751647000	234500	234500	234500	234500	41
406	20231218	123400	15742032500	234500	234500	234500	234000	101
407	20231218	123300	15718352500	234500	234500	234500	234500	48
408	20231218	123200	15707096500	234500	234500	234500	234500	23
409	20231218	123100	15701703000	234500	234500	234500	234500	80
410	20231218	123000	15682943000	234000	234000	234500	234000	764
411	20231218	122900	15504034500	234500	234500	234500	234500	32
412	20231218	122800	15496530500	234500	234500	234500	234000	57
413	20231218	122700	15483164500	234500	234500	234500	234500	60
414	20231218	122600	15469094500	234000	234500	234500	234000	93
415	20231218	122500	15447287500	234500	234500	234500	234500	14
416	20231218	122400	15444004500	234000	234500	234500	234000	75
417	20231218	122300	15426430000	234500	234500	235000	234000	483
418	20231218	122200	15313179500	234500	234500	234500	234000	364
419	20231218	122100	15227844000	234500	234500	234500	234500	38
420	20231218	122000	15218933000	234500	234500	234500	234000	132
421	20231218	121900	15188000000	234000	234500	234500	234000	29
422	20231218	121800	15181205000	234500	234500	234500	234500	38
423	20231218	121700	15172294000	234500	234500	234500	234500	45
424	20231218	121600	15161741500	234500	234500	234500	234500	92
425	20231218	121500	15140167500	234500	234500	234500	234500	55
426	20231218	121400	15127270000	234500	234000	234500	234000	73
427	20231218	121300	15110159500	234000	234500	234500	234000	105
428	20231218	121200	15085548000	234500	234500	234500	234000	201
429	20231218	121100	15038418500	234500	235000	235000	234500	457
430	20231218	121000	14931154500	235000	235000	235000	235000	27
431	20231218	120900	14924809500	235000	235000	235000	234500	82
432	20231218	120800	14905543000	235000	235000	235000	235000	23
433	20231218	120700	14900138000	234500	235000	235000	234500	95
434	20231218	120600	14877849500	235000	234500	235000	234000	196
435	20231218	120500	14831879500	234500	235000	235000	234500	541
436	20231218	120400	14705004000	235000	235000	235000	234500	336
437	20231218	120300	14626051500	234500	235000	235000	234500	740
438	20231218	120200	14452168500	235000	235000	235000	235000	29
439	20231218	120100	14445353500	234500	234500	235000	234500	68
440	20231218	120000	14429377500	234500	234500	235000	234500	124
441	20231218	115900	14400266000	235000	234500	235000	234000	162
442	20231218	115800	14362342500	235000	234000	235000	234000	99
443	20231218	115700	14339129000	234000	235000	235000	234000	46
444	20231218	115600	14328329000	235000	235000	235000	234000	146
445	20231218	115500	14294098000	234500	235000	235000	234500	107
446	20231218	115400	14268981500	235000	234500	235000	234500	96
447	20231218	115300	14246468000	234000	235000	235000	234000	111
448	20231218	115200	14220435500	234500	234500	235000	234500	124
449	20231218	115100	14191351000	234500	234500	234500	234000	58
450	20231218	115000	14177751000	234500	234500	234500	234000	33
451	20231218	114900	14170013000	234500	234500	234500	234500	56
452	20231218	114800	14156881000	234500	234500	235000	234000	64
453	20231218	114700	14141866000	235000	234000	235000	234000	98
454	20231218	114600	14118854000	235000	234500	235000	234000	106
455	20231218	114500	14093997500	234500	235000	235000	234500	28
456	20231218	114400	14087428000	235000	234000	235000	234000	84
457	20231218	114300	14067738000	235000	234500	235000	234000	181
458	20231218	114200	14025286000	235000	235000	235000	234500	101
459	20231218	114100	14001592500	235000	234500	235000	234500	288
460	20231218	114000	13934022000	234500	234500	235000	234000	177
461	20231218	113900	13892511000	234500	234500	234500	234000	80
462	20231218	113800	13873753500	234500	234500	235000	234000	131
463	20231218	113700	13843025000	234500	234500	235000	234500	264
464	20231218	113600	13781107000	235000	235000	235000	234500	166
465	20231218	113500	13742140500	235000	234500	235000	234500	332
466	20231218	113400	13664274500	234500	235000	235000	234000	207
467	20231218	113300	13615731000	235000	234500	235000	234000	168
468	20231218	113200	13576375500	235000	234500	235000	234000	165
469	20231218	113100	13537720500	234500	234500	234500	234500	136
470	20231218	113000	13505828500	234500	234500	235000	234000	181
471	20231218	112900	13463361000	234500	234500	235000	234000	253
472	20231218	112800	13404038000	234500	234500	234500	234500	145
473	20231218	112700	13370035500	234000	234500	235000	234000	914
474	20231218	112600	13155702500	234000	234000	234500	234000	37
475	20231218	112500	13147029500	234000	234000	234500	233500	369
476	20231218	112400	13060687500	234000	234500	234500	234000	71
477	20231218	112300	13044051000	234000	234000	234500	234000	87
478	20231218	112200	13023684000	233500	234000	234000	233500	182
479	20231218	112100	12981113000	234000	234000	234000	233500	24
480	20231218	112000	12975499500	233500	234500	234500	233500	212
481	20231218	111900	12925991500	234500	234000	234500	234000	62
482	20231218	111800	12911479000	234000	234000	234000	233500	36
483	20231218	111700	12903060500	234000	234000	234000	233500	254
484	20231218	111600	12843628000	234000	233500	234000	233500	628
485	20231218	111500	12696730000	234000	233500	234000	233500	10
486	20231218	111400	12694390500	233500	233500	234000	233000	276
487	20231218	111300	12629943000	233500	233500	233500	233500	53
488	20231218	111200	12617567500	232500	233000	233500	232500	88
489	20231218	111100	12597065500	233000	233500	233500	233000	152
490	20231218	111000	12561627500	233500	233500	233500	233000	316
491	20231218	110900	12487891500	233500	233000	233500	233000	70
492	20231218	110800	12471552000	233500	233000	233500	233000	753
493	20231218	110700	12296098500	233000	233000	233000	233000	110
494	20231218	110600	12270468500	233000	232500	233000	232500	415
495	20231218	110500	12173942500	233000	233000	233000	232500	75
496	20231218	110400	12156471000	232500	233000	233000	232500	47
497	20231218	110300	12145539500	232500	233000	233000	232500	310
498	20231218	110200	12073429500	232500	232500	233000	232500	71
499	20231218	110100	12056892000	232500	233000	233000	232500	157
500	20231218	110000	12020365500	232500	233000	233500	232500	75
501	20231218	105900	12002893000	233000	233500	234000	232500	224
502	20231218	105800	11950663000	233500	233000	233500	233000	33
503	20231218	105700	11942961000	233500	233500	234000	232500	75
504	20231218	105600	11925457500	233500	233500	233500	232500	115
505	20231218	105500	11898626500	232500	232500	233500	232500	1015
506	20231218	105400	11661788000	233000	232500	233000	232500	46
507	20231218	105300	11651077000	233000	232500	233000	232500	433
508	20231218	105200	11550403500	232500	232500	233000	232500	78
509	20231218	105100	11532262500	232500	232500	233000	232500	79
510	20231218	105000	11513867500	233000	233000	233000	233000	60
511	20231218	104900	11499887500	232500	233000	233500	232500	101
512	20231218	104800	11476346500	233000	233500	233500	233000	85
513	20231218	104700	11456539000	233500	233500	233500	232500	2107
514	20231218	104600	10966332500	233000	233500	234000	233000	433
515	20231218	104500	10865310000	233500	234000	234000	233500	271
516	20231218	104400	10801988000	234000	233500	234000	233500	84
517	20231218	104300	10782371500	233500	233500	234000	233500	86
518	20231218	104200	10762270000	234000	234000	234000	233500	16
519	20231218	104100	10758530500	234000	234000	234000	234000	15
520	20231218	104000	10755020500	234000	233500	234000	233500	59
521	20231218	103900	10741222500	233500	234000	234000	233500	107
522	20231218	103800	10716187000	233000	233500	234000	233000	142
523	20231218	103700	10683035000	233500	233500	234000	233500	91
524	20231218	103600	10661769500	234000	234000	234000	233500	39
525	20231218	103500	10652658500	233500	233500	233500	233500	9
526	20231218	103400	10650557000	233500	233500	233500	233500	486
527	20231218	103300	10537076000	233500	233000	233500	233000	164
528	20231218	103200	10498812000	233000	233500	233500	233000	73
529	20231218	103100	10481785000	233000	233000	233000	233000	29
530	20231218	103000	10475028000	232500	232500	233000	232500	403
531	20231218	102900	10381132000	233000	233000	233500	233000	73
532	20231218	102800	10364120500	233000	232500	233000	232000	617
533	20231218	102700	10220367500	232500	233000	233000	232000	1371
534	20231218	102600	9901873500	233000	233000	233500	233000	485
535	20231218	102500	9788853500	233500	233000	233500	233000	67
536	20231218	102400	9773242000	233000	233000	233500	233000	88
537	20231218	102300	9752731500	233500	233500	233500	233000	94
538	20231218	102200	9730791500	233500	233500	233500	233000	153
539	20231218	102100	9695073500	233500	233500	233500	233500	665
540	20231218	102000	9539796000	233500	233000	233500	233000	107
541	20231218	101900	9514840500	233000	233000	233500	233000	483
542	20231218	101800	9402299500	233000	234000	234000	233000	873
543	20231218	101700	9198571000	234000	234000	234000	233500	73
544	20231218	101600	9181490000	234000	234000	234000	234000	19
545	20231218	101500	9177044000	234000	234000	234000	233500	124
546	20231218	101400	9148040000	234000	234000	234000	234000	97
547	20231218	101300	9125342000	234000	234000	234000	234000	23
548	20231218	101200	9119960000	233500	234000	234000	233500	55
549	20231218	101100	9107090500	234000	234000	234000	234000	70
550	20231218	101000	9090710500	234000	234000	234000	233500	99
551	20231218	100900	9067549500	234000	234000	234000	234000	46
552	20231218	100800	9056785500	233500	234500	234500	233500	248
553	20231218	100700	8998675500	234000	234000	234500	234000	287
554	20231218	100600	8931493000	234000	234500	234500	234000	33
555	20231218	100500	8923765000	234500	234500	234500	234000	79
556	20231218	100400	8905274500	234000	233500	234000	233500	238
557	20231218	100300	8849589500	233500	233500	234000	233500	114
558	20231218	100200	8822968500	233500	233500	233500	233000	275
559	20231218	100100	8758797500	234000	234000	234000	233500	47
560	20231218	100000	8747800000	234000	233500	234000	233500	53
561	20231218	095900	8735422500	233500	233500	233500	233000	128
562	20231218	095800	8705538500	233500	233500	233500	232500	763
563	20231218	095700	8527743000	233000	233500	233500	233000	822
564	20231218	095600	8336064500	233500	233500	234000	233500	57
565	20231218	095500	8322747500	234000	233500	234000	233500	346
566	20231218	095400	8241930500	233500	234000	234000	233500	471
567	20231218	095300	8131750500	234500	234500	234500	234000	304
568	20231218	095200	8060512000	234500	234000	234500	234000	72
569	20231218	095100	8043655500	234000	234500	234500	234000	91
570	20231218	095000	8022355500	234500	234500	234500	234000	1541
571	20231218	094900	7660991500	234500	235000	235000	234500	221
572	20231218	094800	7609161500	235000	235000	235000	234500	282
573	20231218	094700	7542929000	235000	235000	235000	234500	161
574	20231218	094600	7505097000	234500	235000	235000	234500	98
575	20231218	094500	7482072000	235000	235000	235000	234500	278
576	20231218	094400	7416789000	235000	235000	235000	235000	973
577	20231218	094300	7188134000	235500	235500	235500	235000	148
578	20231218	094200	7153347500	235000	235500	235500	235000	78
579	20231218	094100	7134999500	235000	235000	235500	235000	188
580	20231218	094000	7090817000	234500	234500	235500	234500	670
581	20231218	093900	6933185500	234500	235000	235500	234500	184
582	20231218	093800	6889947000	235000	235000	235500	234500	374
583	20231218	093700	6802055000	235500	235000	235500	235000	293
584	20231218	093600	6733180000	235000	235000	235500	235000	1367
585	20231218	093500	6411911500	235000	235000	235000	234000	1101
586	20231218	093400	6153640000	235000	235000	235500	234500	951
587	20231218	093300	5930158000	235000	235000	235500	235000	695
588	20231218	093200	5766822000	235000	235000	235500	235000	635
589	20231218	093100	5617595000	235000	235500	235500	235000	410
590	20231218	093000	5521210500	235500	235000	235500	234500	449
591	20231218	092900	5415663500	235000	235000	235000	234500	136
592	20231218	092800	5383717500	235000	234500	235000	234500	192
593	20231218	092700	5338602500	234500	234500	235000	234500	268
594	20231218	092600	5275755500	234500	234500	235000	234500	101
595	20231218	092500	5252061500	234500	235000	235000	234500	293
596	20231218	092400	5183281000	235000	235000	235000	234500	94
597	20231218	092300	5161211500	235000	235000	235000	235000	254
598	20231218	092200	5101521500	234500	235500	235500	234500	580
599	20231218	092100	4965130000	235500	235500	236000	235000	1364
600	20231218	092000	4643913500	235500	235000	236000	234500	1552
601	20231218	091900	4278601000	235000	235000	235000	234500	734
602	20231218	091800	4106140000	234500	234000	235000	234000	731
603	20231218	091700	3934686000	234500	234500	234500	234000	1245
604	20231218	091600	3643219500	234000	234500	234500	233500	1909
605	20231218	091500	3195947500	234000	234000	234500	233500	478
606	20231218	091400	3084096000	234000	234000	234000	233500	534
607	20231218	091300	2959176000	234000	234000	234500	234000	243
608	20231218	091200	2902276500	234000	233500	234500	233500	602
609	20231218	091100	2761403000	233500	234000	234000	233500	983
610	20231218	091000	2531456500	234000	234000	234000	233000	773
611	20231218	090900	2350925500	234000	234000	234000	233500	2012
612	20231218	090800	1880482500	233500	232000	234000	232000	2101
613	20231218	090700	1391114000	232500	232000	232500	232000	274
614	20231218	090600	1327494500	232000	232500	232500	231500	267
615	20231218	090500	1265511500	232000	231500	232000	231500	431
616	20231218	090400	1165552000	231500	232000	232000	231000	937
617	20231218	090300	948838500	232000	232000	232000	231500	290
618	20231218	090200	881609500	232000	230500	232500	230500	633
619	20231218	090100	734836500	231500	231000	231500	230500	727
620	20231218	090000	567159500	230000	230500	231000	230000	2413