KissMeData/031980/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	191200	5947630650	26900	26900	26900	26900	3107
3	20231218	191100	5947630650	26900	26900	26900	26900	0
4	20231218	191000	5947630650	26900	26900	26900	26900	0
5	20231218	190900	5947630650	26900	26900	26900	26900	0
6	20231218	190800	5947630650	26900	26900	26900	26900	0
7	20231218	190700	5947630650	26900	26900	26900	26900	0
8	20231218	190600	5947630650	26900	26900	26900	26900	0
9	20231218	190500	5947630650	26900	26900	26900	26900	0
10	20231218	190400	5947630650	26900	26900	26900	26900	0
11	20231218	190300	5947630650	26900	26900	26900	26900	0
12	20231218	190200	5947630650	26900	26900	26900	26900	0
13	20231218	190100	5947630650	26900	26900	26900	26900	0
14	20231218	190000	5947630650	26900	26900	26900	26900	0
15	20231218	185900	5947630650	26900	26900	26900	26900	0
16	20231218	185800	5947630650	26900	26900	26900	26900	0
17	20231218	185700	5947630650	26900	26900	26900	26900	0
18	20231218	185600	5947630650	26900	26900	26900	26900	0
19	20231218	185500	5947630650	26900	26900	26900	26900	0
20	20231218	185400	5947630650	26900	26900	26900	26900	0
21	20231218	185300	5947630650	26900	26900	26900	26900	0
22	20231218	185200	5947630650	26900	26900	26900	26900	0
23	20231218	185100	5947630650	26900	26900	26900	26900	0
24	20231218	185000	5947630650	26900	26900	26900	26900	0
25	20231218	184900	5947630650	26900	26900	26900	26900	0
26	20231218	184800	5947630650	26900	26900	26900	26900	0
27	20231218	184700	5947630650	26900	26900	26900	26900	0
28	20231218	184600	5947630650	26900	26900	26900	26900	0
29	20231218	184500	5947630650	26900	26900	26900	26900	0
30	20231218	184400	5947630650	26900	26900	26900	26900	0
31	20231218	184300	5947630650	26900	26900	26900	26900	0
32	20231218	184200	5947630650	26900	26900	26900	26900	3107
33	20231218	184100	5947630650	26900	26900	26900	26900	0
34	20231218	184000	5947630650	26900	26900	26900	26900	0
35	20231218	183900	5947630650	26900	26900	26900	26900	0
36	20231218	183800	5947630650	26900	26900	26900	26900	0
37	20231218	183700	5947630650	26900	26900	26900	26900	0
38	20231218	183600	5947630650	26900	26900	26900	26900	0
39	20231218	183500	5947630650	26900	26900	26900	26900	0
40	20231218	183400	5947630650	26900	26900	26900	26900	0
41	20231218	183300	5947630650	26900	26900	26900	26900	0
42	20231218	183200	5947630650	26900	26900	26900	26900	0
43	20231218	183100	5947630650	26900	26900	26900	26900	0
44	20231218	183000	5947630650	26900	26900	26900	26900	0
45	20231218	182900	5947630650	26900	26900	26900	26900	0
46	20231218	182800	5947630650	26900	26900	26900	26900	0
47	20231218	182700	5947630650	26900	26900	26900	26900	0
48	20231218	182600	5947630650	26900	26900	26900	26900	0
49	20231218	182500	5947630650	26900	26900	26900	26900	0
50	20231218	182400	5947630650	26900	26900	26900	26900	0
51	20231218	182300	5947630650	26900	26900	26900	26900	0
52	20231218	182200	5947630650	26900	26900	26900	26900	0
53	20231218	182100	5947630650	26900	26900	26900	26900	0
54	20231218	182000	5947630650	26900	26900	26900	26900	0
55	20231218	181900	5947630650	26900	26900	26900	26900	0
56	20231218	181800	5947630650	26900	26900	26900	26900	0
57	20231218	181700	5947630650	26900	26900	26900	26900	0
58	20231218	181600	5947630650	26900	26900	26900	26900	0
59	20231218	181500	5947630650	26900	26900	26900	26900	0
60	20231218	181400	5947630650	26900	26900	26900	26900	0
61	20231218	181300	5947630650	26900	26900	26900	26900	0
62	20231218	181200	5947630650	26900	26900	26900	26900	3107
63	20231218	181100	5947630650	26900	26900	26900	26900	0
64	20231218	181000	5947630650	26900	26900	26900	26900	0
65	20231218	180900	5947630650	26900	26900	26900	26900	0
66	20231218	180800	5947630650	26900	26900	26900	26900	0
67	20231218	180700	5947630650	26900	26900	26900	26900	0
68	20231218	180600	5947630650	26900	26900	26900	26900	0
69	20231218	180500	5947630650	26900	26900	26900	26900	0
70	20231218	180400	5947630650	26900	26900	26900	26900	0
71	20231218	180300	5947630650	26900	26900	26900	26900	0
72	20231218	180200	5947630650	26900	26900	26900	26900	0
73	20231218	180100	5947630650	26900	26900	26900	26900	0
74	20231218	180000	5947630650	26900	26900	26900	26900	0
75	20231218	175900	5947630650	26900	26900	26900	26900	0
76	20231218	175800	5947630650	26900	26900	26900	26900	0
77	20231218	175700	5947630650	26900	26900	26900	26900	0
78	20231218	175600	5947630650	26900	26900	26900	26900	0
79	20231218	175500	5947630650	26900	26900	26900	26900	0
80	20231218	175400	5947630650	26900	26900	26900	26900	0
81	20231218	175300	5947630650	26900	26900	26900	26900	0
82	20231218	175200	5947630650	26900	26900	26900	26900	0
83	20231218	175100	5947630650	26900	26900	26900	26900	0
84	20231218	175000	5947630650	26900	26900	26900	26900	0
85	20231218	174900	5947630650	26900	26900	26900	26900	0
86	20231218	174800	5947630650	26900	26900	26900	26900	0
87	20231218	174700	5947630650	26900	26900	26900	26900	0
88	20231218	174600	5947630650	26900	26900	26900	26900	0
89	20231218	174500	5947630650	26900	26900	26900	26900	0
90	20231218	174400	5947630650	26900	26900	26900	26900	0
91	20231218	174300	5947630650	26900	26900	26900	26900	0
92	20231218	174200	5947630650	26900	26900	26900	26900	3107
93	20231218	174100	5947630650	26900	26900	26900	26900	0
94	20231218	174000	5947630650	26900	26900	26900	26900	0
95	20231218	173900	5947630650	26900	26900	26900	26900	0
96	20231218	173800	5947630650	26900	26900	26900	26900	0
97	20231218	173700	5947630650	26900	26900	26900	26900	0
98	20231218	173600	5947630650	26900	26900	26900	26900	0
99	20231218	173500	5947630650	26900	26900	26900	26900	0
100	20231218	173400	5947630650	26900	26900	26900	26900	0
101	20231218	173300	5947630650	26900	26900	26900	26900	0
102	20231218	173200	5947630650	26900	26900	26900	26900	0
103	20231218	173100	5947630650	26900	26900	26900	26900	0
104	20231218	173000	5947630650	26900	26900	26900	26900	0
105	20231218	172900	5947630650	26900	26900	26900	26900	0
106	20231218	172800	5947630650	26900	26900	26900	26900	0
107	20231218	172700	5947630650	26900	26900	26900	26900	0
108	20231218	172600	5947630650	26900	26900	26900	26900	0
109	20231218	172500	5947630650	26900	26900	26900	26900	0
110	20231218	172400	5947630650	26900	26900	26900	26900	0
111	20231218	172300	5947630650	26900	26900	26900	26900	0
112	20231218	172200	5947630650	26900	26900	26900	26900	0
113	20231218	172100	5947630650	26900	26900	26900	26900	0
114	20231218	172000	5947630650	26900	26900	26900	26900	0
115	20231218	171900	5947630650	26900	26900	26900	26900	0
116	20231218	171800	5947630650	26900	26900	26900	26900	0
117	20231218	171700	5947630650	26900	26900	26900	26900	0
118	20231218	171600	5947630650	26900	26900	26900	26900	0
119	20231218	171500	5947630650	26900	26900	26900	26900	0
120	20231218	171400	5947630650	26900	26900	26900	26900	0
121	20231218	171300	5947630650	26900	26900	26900	26900	0
122	20231218	171200	5947630650	26900	26900	26900	26900	3107
123	20231218	171100	5947630650	26900	26900	26900	26900	0
124	20231218	171000	5947630650	26900	26900	26900	26900	0
125	20231218	170900	5947630650	26900	26900	26900	26900	0
126	20231218	170800	5947630650	26900	26900	26900	26900	0
127	20231218	170700	5947630650	26900	26900	26900	26900	0
128	20231218	170600	5947630650	26900	26900	26900	26900	0
129	20231218	170500	5947630650	26900	26900	26900	26900	0
130	20231218	170400	5947630650	26900	26900	26900	26900	0
131	20231218	170300	5947630650	26900	26900	26900	26900	0
132	20231218	170200	5947630650	26900	26900	26900	26900	0
133	20231218	170100	5947630650	26900	26900	26900	26900	0
134	20231218	170000	5947630650	26900	26900	26900	26900	0
135	20231218	165900	5947630650	26900	26900	26900	26900	0
136	20231218	165800	5947630650	26900	26900	26900	26900	0
137	20231218	165700	5947630650	26900	26900	26900	26900	0
138	20231218	165600	5947630650	26900	26900	26900	26900	0
139	20231218	165500	5947630650	26900	26900	26900	26900	0
140	20231218	165400	5947630650	26900	26900	26900	26900	0
141	20231218	165300	5947630650	26900	26900	26900	26900	0
142	20231218	165200	5947630650	26900	26900	26900	26900	0
143	20231218	165100	5947630650	26900	26900	26900	26900	0
144	20231218	165000	5947630650	26900	26900	26900	26900	0
145	20231218	164900	5947630650	26900	26900	26900	26900	0
146	20231218	164800	5947630650	26900	26900	26900	26900	0
147	20231218	164700	5947630650	26900	26900	26900	26900	0
148	20231218	164600	5947630650	26900	26900	26900	26900	0
149	20231218	164500	5947630650	26900	26900	26900	26900	0
150	20231218	164400	5947630650	26900	26900	26900	26900	0
151	20231218	164300	5947630650	26900	26900	26900	26900	0
152	20231218	164200	5947630650	26900	26900	26900	26900	3107
153	20231218	164100	5947630650	26900	26900	26900	26900	0
154	20231218	164000	5947630650	26900	26900	26900	26900	0
155	20231218	163900	5947630650	26900	26900	26900	26900	0
156	20231218	163800	5947630650	26900	26900	26900	26900	0
157	20231218	163700	5947630650	26900	26900	26900	26900	0
158	20231218	163600	5947630650	26900	26900	26900	26900	0
159	20231218	163500	5947630650	26900	26900	26900	26900	0
160	20231218	163400	5947630650	26900	26900	26900	26900	0
161	20231218	163300	5947630650	26900	26900	26900	26900	0
162	20231218	163200	5947630650	26900	26900	26900	26900	0
163	20231218	163100	5947630650	26900	26900	26900	26900	0
164	20231218	163000	5947630650	26900	26900	26900	26900	0
165	20231218	162900	5947630650	26900	26900	26900	26900	0
166	20231218	162800	5947630650	26900	26900	26900	26900	0
167	20231218	162700	5947630650	26900	26900	26900	26900	0
168	20231218	162600	5947630650	26900	26900	26900	26900	0
169	20231218	162500	5947630650	26900	26900	26900	26900	0
170	20231218	162400	5947630650	26900	26900	26900	26900	0
171	20231218	162300	5947630650	26900	26900	26900	26900	0
172	20231218	162200	5947630650	26900	26900	26900	26900	0
173	20231218	162100	5947630650	26900	26900	26900	26900	0
174	20231218	162000	5947630650	26900	26900	26900	26900	0
175	20231218	161900	5947630650	26900	26900	26900	26900	0
176	20231218	161800	5947630650	26900	26900	26900	26900	0
177	20231218	161700	5947630650	26900	26900	26900	26900	0
178	20231218	161600	5947630650	26900	26900	26900	26900	0
179	20231218	161500	5947630650	26900	26900	26900	26900	0
180	20231218	161400	5947630650	26900	26900	26900	26900	0
181	20231218	161300	5947630650	26900	26900	26900	26900	0
182	20231218	161200	5947630650	26900	26900	26900	26900	3107
183	20231218	161100	5947630650	26900	26900	26900	26900	0
184	20231218	161000	5947630650	26900	26900	26900	26900	0
185	20231218	160900	5947630650	26900	26900	26900	26900	0
186	20231218	160800	5947630650	26900	26900	26900	26900	0
187	20231218	160700	5947630650	26900	26900	26900	26900	0
188	20231218	160600	5947630650	26900	26900	26900	26900	0
189	20231218	160500	5947630650	26900	26900	26900	26900	0
190	20231218	160400	5947630650	26900	26900	26900	26900	0
191	20231218	160300	5947630650	26900	26900	26900	26900	0
192	20231218	160200	5947630650	26900	26900	26900	26900	0
193	20231218	160100	5947630650	26900	26900	26900	26900	0
194	20231218	160000	5947630650	26900	26900	26900	26900	0
195	20231218	155900	5947630650	26900	26900	26900	26900	0
196	20231218	155800	5947630650	26900	26900	26900	26900	0
197	20231218	155700	5947630650	26900	26900	26900	26900	0
198	20231218	155600	5947630650	26900	26900	26900	26900	0
199	20231218	155500	5947630650	26900	26900	26900	26900	0
200	20231218	155400	5947630650	26900	26900	26900	26900	0
201	20231218	155300	5947630650	26900	26900	26900	26900	0
202	20231218	155200	5947630650	26900	26900	26900	26900	0
203	20231218	155100	5947630650	26900	26900	26900	26900	0
204	20231218	155000	5947630650	26900	26900	26900	26900	0
205	20231218	154900	5947630650	26900	26900	26900	26900	0
206	20231218	154800	5947630650	26900	26900	26900	26900	0
207	20231218	154700	5947630650	26900	26900	26900	26900	0
208	20231218	154600	5947630650	26900	26900	26900	26900	0
209	20231218	154500	5947630650	26900	26900	26900	26900	0
210	20231218	154400	5947630650	26900	26900	26900	26900	0
211	20231218	154300	5947630650	26900	26900	26900	26900	0
212	20231218	154200	5947630650	26900	26900	26900	26900	3107
213	20231218	154100	5947630650	26900	26900	26900	26900	0
214	20231218	154000	5947630650	26900	26900	26900	26900	0
215	20231218	153900	5947630650	26900	26900	26900	26900	0
216	20231218	153800	5947630650	26900	26900	26900	26900	0
217	20231218	153700	5947630650	26900	26900	26900	26900	0
218	20231218	153600	5947630650	26900	26900	26900	26900	0
219	20231218	153500	5947630650	26900	26900	26900	26900	0
220	20231218	153400	5947630650	26900	26900	26900	26900	0
221	20231218	153300	5947630650	26900	26900	26900	26900	0
222	20231218	153200	5947630650	26900	26900	26900	26900	0
223	20231218	153100	5947630650	26900	26900	26900	26900	0
224	20231218	153000	5947630650	26900	26900	26900	26900	3107
225	20231218	152900	5864052350	26850	26850	26850	26850	0
226	20231218	152800	5864052350	26850	26850	26850	26850	0
227	20231218	152700	5864052350	26850	26850	26850	26850	0
228	20231218	152600	5864052350	26850	26850	26850	26850	0
229	20231218	152500	5864052350	26850	26850	26850	26850	0
230	20231218	152400	5864052350	26850	26850	26850	26850	0
231	20231218	152300	5864052350	26850	26850	26850	26850	0
232	20231218	152200	5864052350	26850	26850	26850	26850	0
233	20231218	152100	5864052350	26850	26850	26850	26850	0
234	20231218	152000	5864052350	26850	26850	26850	26850	0
235	20231218	151900	5864052350	26850	26850	26900	26850	377
236	20231218	151800	5853915800	26850	26850	26850	26850	482
237	20231218	151700	5840974100	26850	26900	26900	26850	404
238	20231218	151600	5830108050	26900	26900	26900	26900	75
239	20231218	151500	5828090550	26850	26850	26850	26850	92
240	20231218	151400	5825620350	26850	26900	26900	26850	422
241	20231218	151300	5814273000	26850	26850	26900	26850	335
242	20231218	151200	5805268000	26850	26850	26900	26850	176
243	20231218	151100	5800541900	26900	26900	26900	26900	173
244	20231218	151000	5795888200	26900	26900	26900	26850	26
245	20231218	150900	5795189050	26900	26900	26900	26900	711
246	20231218	150800	5776063150	26850	26850	26900	26850	359
247	20231218	150700	5766423600	26850	26850	26850	26850	494
248	20231218	150600	5753159700	26850	26800	26850	26800	156
249	20231218	150500	5748971150	26850	26850	26850	26850	16
250	20231218	150400	5748541550	26800	26850	26850	26800	167
251	20231218	150300	5744062100	26850	26850	26900	26850	269
252	20231218	150200	5736837600	26850	26850	26850	26850	803
253	20231218	150100	5715277050	26850	26850	26850	26850	566
254	20231218	150000	5700079950	26850	26850	26850	26850	66
255	20231218	145900	5698307850	26850	26850	26900	26850	505
256	20231218	145800	5684747950	26850	26850	26850	26850	44
257	20231218	145700	5683566550	26850	26850	26850	26850	140
258	20231218	145600	5679807550	26850	26900	26900	26850	82
259	20231218	145500	5677605800	26850	26850	26850	26850	66
260	20231218	145400	5675833700	26900	26950	26950	26900	495
261	20231218	145300	5662514450	26900	26950	26950	26900	398
262	20231218	145200	5651795650	26950	26950	26950	26950	10
263	20231218	145100	5651526150	26950	26950	26950	26900	46
264	20231218	145000	5650288650	26950	26850	26950	26850	406
265	20231218	144900	5639357500	26900	27000	27000	26850	148
266	20231218	144800	5635376700	27000	26900	27000	26900	609
267	20231218	144700	5618963200	26900	26850	26900	26850	462
268	20231218	144600	5606541200	26850	26900	26900	26850	422
269	20231218	144500	5595210100	26900	26850	26900	26850	624
270	20231218	144400	5578454200	26850	26900	26900	26850	476
271	20231218	144300	5565650300	26900	26900	26900	26900	76
272	20231218	144200	5563605900	26900	26900	26900	26900	0
273	20231218	144100	5563605900	26900	26950	26950	26900	155
274	20231218	144000	5559430850	26950	26850	26950	26850	516
275	20231218	143900	5545551400	26850	26850	26850	26850	10
276	20231218	143800	5545282900	26850	26850	26850	26850	44
277	20231218	143700	5544101500	26900	26850	26900	26850	806
278	20231218	143600	5522460150	26850	26800	26850	26800	82
279	20231218	143500	5520262500	26800	26800	26850	26800	499
280	20231218	143400	5506889100	26800	26800	26800	26800	416
281	20231218	143300	5495740300	26800	26800	26800	26800	54
282	20231218	143200	5494293100	26800	26800	26800	26800	63
283	20231218	143100	5492604700	26850	26800	26850	26800	464
284	20231218	143000	5480163500	26800	26800	26850	26800	341
285	20231218	142900	5471022650	26800	26850	26850	26800	460
286	20231218	142800	5458672300	26850	26850	26850	26850	69
287	20231218	142700	5456819650	26850	26850	26850	26850	66
288	20231218	142600	5455047550	26850	26850	26850	26850	92
289	20231218	142500	5452577350	26900	26850	26900	26850	101
290	20231218	142400	5449862950	26850	26850	26850	26800	698
291	20231218	142300	5431126550	26800	26800	26800	26800	245
292	20231218	142200	5424560550	26800	26850	26850	26800	235
293	20231218	142100	5418253450	26850	26800	26850	26800	174
294	20231218	142000	5413589700	26800	26800	26850	26800	272
295	20231218	141900	5406300000	26800	26850	26850	26800	87
296	20231218	141800	5403965200	26850	26850	26850	26800	404
297	20231218	141700	5393128050	26800	26800	26850	26800	141
298	20231218	141600	5389347500	26800	26850	26850	26800	289
299	20231218	141500	5381592400	26850	26850	26850	26800	99
300	20231218	141400	5378937500	26850	26800	26850	26800	25
301	20231218	141300	5378267300	26800	26850	26900	26800	1925
302	20231218	141200	5326649450	26800	26800	26800	26800	79
303	20231218	141100	5324532250	26800	26850	26850	26800	173
304	20231218	141000	5319891850	26850	26800	26850	26800	78
305	20231218	140900	5317800850	26800	26850	26850	26800	116
306	20231218	140800	5314690000	26850	26850	26850	26800	206
307	20231218	140700	5309163850	26850	26800	26850	26800	80
308	20231218	140600	5307018250	26800	26850	26850	26800	167
309	20231218	140500	5302539900	26800	26800	26800	26800	100
310	20231218	140400	5299859900	26850	26850	26850	26800	141
311	20231218	140300	5296076500	26800	26900	26900	26800	966
312	20231218	140200	5270137750	26900	26900	26900	26850	118
313	20231218	140100	5266966900	26850	26850	26900	26850	186
314	20231218	140000	5261971700	26850	26850	26850	26850	121
315	20231218	135900	5258722850	26850	26900	26900	26850	722
316	20231218	135800	5239337050	26850	26850	26900	26850	461
317	20231218	135700	5226957600	26850	26900	26900	26850	118
318	20231218	135600	5223786300	26900	26900	26900	26900	746
319	20231218	135500	5203718900	26900	26900	26900	26900	353
320	20231218	135400	5194223200	26900	26950	26950	26900	294
321	20231218	135300	5186311300	26950	26900	26950	26900	239
322	20231218	135200	5179873150	26900	27000	27000	26900	1724
323	20231218	135100	5133423650	26950	26950	27000	26950	94
324	20231218	135000	5130889850	27000	27000	27000	26950	105
325	20231218	134900	5128057150	27000	27000	27050	27000	382
326	20231218	134800	5117734700	27000	27050	27050	27000	398
327	20231218	134700	5106986750	27000	27000	27000	26950	2215
328	20231218	134600	5047181850	27000	27050	27050	27000	146
329	20231218	134500	5043234850	27050	27050	27050	27000	92
330	20231218	134400	5040749350	27000	27050	27050	27000	2874
331	20231218	134300	4963150500	27050	27150	27150	27050	4835
332	20231218	134200	4832217300	27100	27150	27150	27100	765
333	20231218	134100	4811451300	27150	27150	27150	27150	404
334	20231218	134000	4800482700	27200	27150	27200	27150	735
335	20231218	133900	4780520250	27150	27200	27200	27150	174
336	20231218	133800	4775793050	27200	27200	27200	27150	189
337	20231218	133700	4770653800	27200	27200	27200	27150	138
338	20231218	133600	4766901500	27200	27200	27200	27150	689
339	20231218	133500	4748162050	27200	27250	27250	27150	538
340	20231218	133400	4733511500	27200	27200	27250	27200	1836
341	20231218	133300	4683572200	27250	27250	27250	27250	326
342	20231218	133200	4674688700	27250	27350	27350	27250	167
343	20231218	133100	4670130100	27350	27250	27350	27200	2152
344	20231218	133000	4611412700	27250	27250	27250	27200	1000
345	20231218	132900	4584164300	27250	27250	27300	27250	1002
346	20231218	132800	4556859300	27250	27250	27300	27250	380
347	20231218	132700	4546499500	27250	27200	27250	27200	728
348	20231218	132600	4526663200	27200	27200	27200	27200	460
349	20231218	132500	4514151200	27250	27250	27250	27200	1006
350	20231218	132400	4486741100	27250	27200	27250	27200	382
351	20231218	132300	4476333900	27250	27200	27250	27200	529
352	20231218	132200	4461918700	27200	27250	27250	27200	673
353	20231218	132100	4443611100	27200	27200	27200	27200	977
354	20231218	132000	4417036700	27250	27250	27250	27200	236
355	20231218	131900	4410614650	27250	27250	27250	27200	561
356	20231218	131800	4395334950	27300	27250	27300	27200	522
357	20231218	131700	4381104100	27300	27350	27350	27200	2352
358	20231218	131600	4316953350	27300	27300	27350	27300	1851
359	20231218	131500	4266379700	27350	27400	27400	27300	3763
360	20231218	131400	4163373750	27400	27350	27400	27350	6340
361	20231218	131300	3989752950	27350	27100	27350	27100	17300
362	20231218	131200	3518451400	27100	27100	27100	27050	664
363	20231218	131100	3500458950	27100	27050	27100	27050	295
364	20231218	131000	3492468100	27050	27100	27100	27050	131
365	20231218	130900	3488921050	27050	27100	27100	27050	221
366	20231218	130800	3482935850	27050	27100	27100	27050	201
367	20231218	130700	3477497300	27100	27050	27100	27050	332
368	20231218	130600	3468501450	27050	27050	27050	27050	254
369	20231218	130500	3461630750	27050	27050	27050	27000	1320
370	20231218	130400	3425974750	27050	27000	27050	27000	717
371	20231218	130300	3406579950	27000	27000	27050	27000	206
372	20231218	130200	3401012950	27050	27050	27050	27000	43
373	20231218	130100	3399849900	27100	27050	27100	27000	897
374	20231218	130000	3375584000	27100	27050	27100	27050	349
375	20231218	125900	3366128250	27100	27100	27100	27050	273
376	20231218	125800	3358738750	27100	27050	27100	27050	855
377	20231218	125700	3335607850	27050	27000	27050	26950	980
378	20231218	125600	3309143650	27000	27000	27000	27000	309
379	20231218	125500	3300800650	27000	26950	27000	26950	4132
380	20231218	125400	3189239000	26950	26950	27000	26950	135
381	20231218	125300	3185595600	26950	26950	26950	26950	573
382	20231218	125200	3170153250	26950	26950	26950	26950	287
383	20231218	125100	3162418600	26950	26950	26950	26950	1
384	20231218	125000	3162391650	26950	26950	26950	26950	54
385	20231218	124900	3160936350	26950	27000	27000	26950	1248
386	20231218	124800	3127241550	27000	26950	27000	26950	57
387	20231218	124700	3125703900	26950	26950	27000	26950	78
388	20231218	124600	3123601700	27000	26950	27000	26950	65
389	20231218	124500	3121849250	26950	26950	26950	26950	239
390	20231218	124400	3115408200	27000	26950	27000	26950	250
391	20231218	124300	3108669600	26950	26950	27000	26950	382
392	20231218	124200	3098372400	26950	26950	27000	26900	3177
393	20231218	124100	3012750500	26950	26900	26950	26900	52
394	20231218	124000	3011350600	26950	26950	26950	26900	45
395	20231218	123900	3010139250	26900	26950	26950	26900	143
396	20231218	123800	3006288200	26900	26900	26950	26850	2676
397	20231218	123700	2934304700	26900	26850	26900	26800	2184
398	20231218	123600	2875667250	26800	26850	26850	26800	50
399	20231218	123500	2874327200	26850	26800	26850	26800	40
400	20231218	123400	2873254550	26800	26850	26850	26800	56
401	20231218	123300	2871752550	26850	26800	26850	26800	52
402	20231218	123200	2870358700	26800	26850	26850	26800	10
403	20231218	123100	2870090450	26800	26800	26850	26800	412
404	20231218	123000	2859047600	26850	26850	26850	26800	37
405	20231218	122900	2858055250	26800	26750	26800	26750	806
406	20231218	122800	2836460750	26750	26800	26800	26750	58
407	20231218	122700	2834908450	26750	26750	26800	26750	103
408	20231218	122600	2832152350	26800	26800	26800	26800	579
409	20231218	122500	2816635150	26800	26800	26800	26750	110
410	20231218	122400	2813689500	26800	26750	26800	26750	61
411	20231218	122300	2812056600	26750	26850	26850	26750	27
412	20231218	122200	2811333950	26850	26800	26850	26750	89
413	20231218	122100	2808950000	26850	26850	26850	26850	19
414	20231218	122000	2808439850	26850	26800	26850	26750	1244
415	20231218	121900	2775099400	26750	26750	26800	26750	112
416	20231218	121800	2772102650	26750	26750	26800	26750	35
417	20231218	121700	2771166250	26800	26750	26800	26750	92
418	20231218	121600	2768704300	26800	26750	26800	26750	29
419	20231218	121500	2767928350	26750	26800	26800	26750	30
420	20231218	121400	2767125600	26800	26800	26800	26750	73
421	20231218	121300	2765171600	26800	26800	26800	26800	69
422	20231218	121200	2763322400	26750	26750	26800	26750	5091
423	20231218	121100	2626989600	26750	26750	26750	26650	3981
424	20231218	121000	2520765550	26750	26750	26750	26700	38
425	20231218	120900	2519750350	26750	26750	26750	26700	39
426	20231218	120800	2518708400	26750	26750	26750	26700	154
427	20231218	120700	2514596400	26700	26700	26750	26700	59
428	20231218	120600	2513020150	26700	26700	26750	26700	100
429	20231218	120500	2510347550	26750	26750	26750	26750	6
430	20231218	120400	2510187050	26700	26750	26750	26700	108
431	20231218	120300	2507302000	26750	26700	26750	26700	166
432	20231218	120200	2502869000	26750	26750	26750	26750	4
433	20231218	120100	2502762000	26700	26750	26750	26700	65
434	20231218	120000	2501025600	26750	26700	26750	26700	34
435	20231218	115900	2500117200	26750	26750	26750	26700	30
436	20231218	115800	2499316000	26700	26750	26750	26700	57
437	20231218	115700	2497793050	26750	26700	26750	26700	109
438	20231218	115600	2494881250	26700	26750	26750	26700	57
439	20231218	115500	2493359050	26700	26700	26750	26700	158
440	20231218	115400	2489140400	26700	26750	26750	26700	50
441	20231218	115300	2487803450	26750	26750	26750	26700	62
442	20231218	115200	2486147300	26750	26700	26750	26700	38
443	20231218	115100	2485132500	26700	26750	26750	26700	178
444	20231218	115000	2480377650	26750	26700	26750	26700	199
445	20231218	114900	2475063500	26700	26700	26750	26700	82
446	20231218	114800	2472873900	26700	26750	26750	26700	36
447	20231218	114700	2471912450	26700	26750	26750	26700	92
448	20231218	114600	2469453850	26750	26700	26800	26700	1051
449	20231218	114500	2441341700	26700	26750	26750	26700	33
450	20231218	114400	2440460250	26700	26750	26750	26700	82
451	20231218	114300	2438269400	26750	26750	26750	26750	3
452	20231218	114200	2438189150	26750	26700	26750	26700	58
453	20231218	114100	2436640500	26700	26700	26750	26700	94
454	20231218	114000	2434130000	26700	26750	26750	26700	67
455	20231218	113900	2432340150	26750	26700	26750	26700	25
456	20231218	113800	2431672550	26750	26750	26800	26750	80
457	20231218	113700	2429532500	26750	26750	26750	26750	110
458	20231218	113600	2426590000	26700	26700	26700	26700	48
459	20231218	113500	2425308400	26750	26700	26750	26700	74
460	20231218	113400	2423331800	26700	26750	26800	26700	604
461	20231218	113300	2407193500	26750	26750	26750	26750	155
462	20231218	113200	2403047250	26700	26750	26750	26700	30
463	20231218	113100	2402246050	26750	26700	26750	26700	111
464	20231218	113000	2399281650	26750	26750	26750	26750	130
465	20231218	112900	2395804150	26750	26700	26750	26700	104
466	20231218	112800	2393027050	26750	26700	26750	26700	183
467	20231218	112700	2388134900	26700	26750	26750	26700	57
468	20231218	112600	2386611700	26700	26750	26750	26700	557
469	20231218	112500	2371734650	26750	26700	26750	26700	276
470	20231218	112400	2364354400	26750	26700	26750	26700	25
471	20231218	112300	2363686650	26750	26700	26750	26700	95
472	20231218	112200	2361149300	26750	26750	26750	26700	52
473	20231218	112100	2359760400	26700	26750	26750	26700	185
474	20231218	112000	2354820050	26700	26750	26750	26700	504
475	20231218	111900	2341361200	26750	26750	26750	26700	33
476	20231218	111800	2340479800	26700	26750	26750	26700	29
477	20231218	111700	2339705150	26700	26700	26750	26700	109
478	20231218	111600	2336792900	26700	26700	26750	26700	123
479	20231218	111500	2333508650	26700	26700	26750	26700	602
480	20231218	111400	2317431900	26750	26700	26750	26700	77
481	20231218	111300	2315375950	26700	26750	26800	26700	658
482	20231218	111200	2297760800	26750	26700	26750	26700	215
483	20231218	111100	2292012550	26750	26700	26750	26700	59
484	20231218	111000	2290436400	26750	26750	26800	26750	2265
485	20231218	110900	2229846400	26750	26750	26800	26750	142
486	20231218	110800	2226047400	26800	26750	26800	26750	263
487	20231218	110700	2219011950	26750	26800	26800	26750	48
488	20231218	110600	2217726900	26750	26750	26750	26750	323
489	20231218	110500	2209086650	26850	26800	26850	26800	110
490	20231218	110400	2206137900	26800	26850	26850	26800	683
491	20231218	110300	2187833300	26850	26850	26850	26850	210
492	20231218	110200	2182194800	26800	26800	26800	26750	1256
493	20231218	110100	2148574400	26800	26750	26800	26750	51
494	20231218	110000	2147210100	26750	26750	26800	26750	24
495	20231218	105900	2146567000	26800	26800	26800	26800	14
496	20231218	105800	2146191800	26800	26750	26800	26750	1061
497	20231218	105700	2117810000	26800	26800	26800	26800	811
498	20231218	105600	2096075200	26800	26800	26800	26750	76
499	20231218	105500	2094040900	26800	26800	26800	26750	681
500	20231218	105400	2075794450	26800	26800	26800	26800	18
501	20231218	105300	2075312050	26800	26800	26800	26800	44
502	20231218	105200	2074132850	26750	26750	26750	26750	248
503	20231218	105100	2067498850	26750	26750	26750	26700	52
504	20231218	105000	2066109750	26750	26800	26800	26750	563
505	20231218	104900	2051048550	26800	26800	26800	26800	39
506	20231218	104800	2050003350	26800	26800	26800	26750	11
507	20231218	104700	2049708700	26800	26750	26800	26750	45
508	20231218	104600	2048504900	26800	26750	26800	26750	413
509	20231218	104500	2037436750	26800	26800	26800	26800	23
510	20231218	104400	2036820350	26800	26750	26800	26750	65
511	20231218	104300	2035081400	26800	26800	26800	26800	36
512	20231218	104200	2034116600	26750	26750	26750	26750	29
513	20231218	104100	2033340850	26750	26800	26800	26750	14
514	20231218	104000	2032966300	26800	26800	26800	26800	578
515	20231218	103900	2017475900	26800	26700	26800	26700	303
516	20231218	103800	2009369800	26700	26750	26750	26700	692
517	20231218	103700	1990859100	26750	26700	26750	26700	118
518	20231218	103600	1987707600	26750	26700	26750	26700	23
519	20231218	103500	1987092500	26700	26700	26750	26700	107
520	20231218	103400	1984233100	26750	26700	26750	26700	121
521	20231218	103300	1981000100	26700	26700	26700	26700	22
522	20231218	103200	1980412700	26700	26700	26750	26700	156
523	20231218	103100	1976242500	26750	26750	26750	26750	1771
524	20231218	103000	1928868250	26750	26750	26750	26750	230
525	20231218	102900	1922715750	26750	26750	26750	26750	471
526	20231218	102800	1910116500	26800	26750	26800	26750	100
527	20231218	102700	1907439150	26750	26750	26800	26750	116
528	20231218	102600	1904331400	26750	26750	26800	26750	58
529	20231218	102500	1902779800	26750	26750	26750	26750	73
530	20231218	102400	1900827050	26750	26800	26800	26750	46
531	20231218	102300	1899596050	26800	26800	26800	26800	10
532	20231218	102200	1899328050	26750	26700	26800	26700	95
533	20231218	102100	1896786050	26750	26800	26800	26750	5
534	20231218	102000	1896652100	26800	26700	26800	26700	69
535	20231218	101900	1894808800	26700	26700	26700	26700	55
536	20231218	101800	1893340300	26700	26750	26800	26700	341
537	20231218	101700	1884231300	26700	26700	26750	26700	195
538	20231218	101600	1879021150	26750	26800	26800	26750	30
539	20231218	101500	1878217200	26800	26700	26800	26700	81
540	20231218	101400	1876052100	26700	26750	26750	26700	3156
541	20231218	101300	1791723300	26800	26800	26800	26800	49
542	20231218	101200	1790410100	26800	26800	26850	26800	368
543	20231218	101100	1780540200	26800	26900	26900	26800	1899
544	20231218	101000	1729492650	26900	26900	26900	26900	53
545	20231218	100900	1728066950	26850	26850	26900	26850	9
546	20231218	100800	1727825150	26900	26900	26900	26900	308
547	20231218	100700	1719539950	26900	26900	26900	26900	157
548	20231218	100600	1715316650	26950	26900	26950	26900	739
549	20231218	100500	1695409750	26950	26800	26950	26800	2177
550	20231218	100400	1636910450	26850	26750	26850	26750	168
551	20231218	100300	1632400200	26750	26750	26750	26750	323
552	20231218	100200	1623759950	26850	26800	26850	26750	1224
553	20231218	100100	1591006250	26800	26800	26800	26800	168
554	20231218	100000	1586503850	26750	26750	26800	26750	1693
555	20231218	095900	1541162450	26750	26700	26750	26700	179
556	20231218	095800	1536379200	26700	26750	26750	26700	1035
557	20231218	095700	1508711600	26750	26750	26750	26750	500
558	20231218	095600	1495336600	26750	26750	26750	26750	1642
559	20231218	095500	1451413100	26750	26750	26750	26700	91
560	20231218	095400	1448980500	26750	26750	26750	26700	714
561	20231218	095300	1429884900	26750	26750	26750	26750	77
562	20231218	095200	1427825150	26750	26750	26800	26750	1316
563	20231218	095100	1392619600	26750	26750	26750	26750	994
564	20231218	095000	1366030100	26800	26800	26800	26750	420
565	20231218	094900	1354780450	26800	26850	26850	26800	403
566	20231218	094800	1343975000	26850	26800	26850	26800	166
567	20231218	094700	1339521200	26800	26750	26800	26750	18
568	20231218	094600	1339039300	26750	26800	26800	26750	304
569	20231218	094500	1330895100	26800	26750	26800	26750	512
570	20231218	094400	1317176300	26750	26750	26750	26750	34
571	20231218	094300	1316266800	26750	26750	26750	26750	103
572	20231218	094200	1313511550	26800	26800	26850	26800	548
573	20231218	094100	1298822650	26800	26850	26850	26800	873
574	20231218	094000	1275411850	26850	26900	26950	26850	1915
575	20231218	093900	1223933250	26950	26950	26950	26900	750
576	20231218	093800	1203749550	26950	26950	26950	26950	516
577	20231218	093700	1189843350	26950	26950	26950	26950	96
578	20231218	093600	1187256150	26950	26900	26950	26900	302
579	20231218	093500	1179132100	26900	26900	26950	26900	196
580	20231218	093400	1173857000	26950	26900	26950	26900	1691
581	20231218	093300	1128336450	26900	26900	26900	26850	560
582	20231218	093200	1113272700	26850	26900	26900	26850	469
583	20231218	093100	1100662100	26950	26900	26950	26850	2176
584	20231218	093000	1042131150	26850	26850	26900	26850	467
585	20231218	092900	1029588450	26850	26750	26850	26750	2023
586	20231218	092800	975317750	26750	26750	26750	26750	654
587	20231218	092700	957823250	26750	26750	26800	26700	1199
588	20231218	092600	925745400	26750	26700	26750	26700	728
589	20231218	092500	906272650	26750	26750	26750	26750	285
590	20231218	092400	898648900	26750	26700	26750	26700	14
591	20231218	092300	898274850	26750	26750	26750	26700	347
592	20231218	092200	888994100	26750	26750	26750	26750	103
593	20231218	092100	886238850	26750	26750	26800	26750	641
594	20231218	092000	869092050	26750	26700	26750	26700	375
595	20231218	091900	859066550	26700	26700	26750	26700	451
596	20231218	091800	847018500	26750	26750	26800	26750	465
597	20231218	091700	834572750	26750	26850	26900	26750	595
598	20231218	091600	818634300	26850	26850	26900	26850	525
599	20231218	091500	804527900	26800	26700	26800	26700	587
600	20231218	091400	788807400	26750	26750	26800	26750	455
601	20231218	091300	776628650	26800	26750	26800	26750	350
602	20231218	091200	767248900	26750	26700	26750	26650	221
603	20231218	091100	761348000	26650	26800	26800	26650	1527
604	20231218	091000	720546300	26800	26950	26950	26800	1208
605	20231218	090900	688040300	26950	26900	26950	26900	1031
606	20231218	090800	660260850	26800	26800	26950	26800	4253
607	20231218	090700	545971250	26800	26800	26850	26650	3863
608	20231218	090600	442483000	26800	26850	26850	26800	1924
609	20231218	090500	390860700	26850	26850	26950	26850	2734
610	20231218	090400	317356400	26850	26700	26850	26700	2816
611	20231218	090300	241909750	26700	26650	26700	26650	1951
612	20231218	090200	189896150	26650	26650	26750	26650	797
613	20231218	090100	168617300	26650	26500	26750	26500	3325
614	20231218	090000	79938100	26500	26600	26600	26500	3007