KissMeData/033240/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	191400	3390659000	27300	27300	27300	27300	1462
3	20231218	191300	3390659000	27300	27300	27300	27300	0
4	20231218	191200	3390659000	27300	27300	27300	27300	0
5	20231218	191100	3390659000	27300	27300	27300	27300	0
6	20231218	191000	3390659000	27300	27300	27300	27300	0
7	20231218	190900	3390659000	27300	27300	27300	27300	0
8	20231218	190800	3390659000	27300	27300	27300	27300	0
9	20231218	190700	3390659000	27300	27300	27300	27300	0
10	20231218	190600	3390659000	27300	27300	27300	27300	0
11	20231218	190500	3390659000	27300	27300	27300	27300	0
12	20231218	190400	3390659000	27300	27300	27300	27300	0
13	20231218	190300	3390659000	27300	27300	27300	27300	0
14	20231218	190200	3390659000	27300	27300	27300	27300	0
15	20231218	190100	3390659000	27300	27300	27300	27300	0
16	20231218	190000	3390659000	27300	27300	27300	27300	0
17	20231218	185900	3390659000	27300	27300	27300	27300	0
18	20231218	185800	3390659000	27300	27300	27300	27300	0
19	20231218	185700	3390659000	27300	27300	27300	27300	0
20	20231218	185600	3390659000	27300	27300	27300	27300	0
21	20231218	185500	3390659000	27300	27300	27300	27300	0
22	20231218	185400	3390659000	27300	27300	27300	27300	0
23	20231218	185300	3390659000	27300	27300	27300	27300	0
24	20231218	185200	3390659000	27300	27300	27300	27300	0
25	20231218	185100	3390659000	27300	27300	27300	27300	0
26	20231218	185000	3390659000	27300	27300	27300	27300	0
27	20231218	184900	3390659000	27300	27300	27300	27300	0
28	20231218	184800	3390659000	27300	27300	27300	27300	0
29	20231218	184700	3390659000	27300	27300	27300	27300	0
30	20231218	184600	3390659000	27300	27300	27300	27300	0
31	20231218	184500	3390659000	27300	27300	27300	27300	0
32	20231218	184400	3390659000	27300	27300	27300	27300	1462
33	20231218	184300	3390659000	27300	27300	27300	27300	0
34	20231218	184200	3390659000	27300	27300	27300	27300	0
35	20231218	184100	3390659000	27300	27300	27300	27300	0
36	20231218	184000	3390659000	27300	27300	27300	27300	0
37	20231218	183900	3390659000	27300	27300	27300	27300	0
38	20231218	183800	3390659000	27300	27300	27300	27300	0
39	20231218	183700	3390659000	27300	27300	27300	27300	0
40	20231218	183600	3390659000	27300	27300	27300	27300	0
41	20231218	183500	3390659000	27300	27300	27300	27300	0
42	20231218	183400	3390659000	27300	27300	27300	27300	0
43	20231218	183300	3390659000	27300	27300	27300	27300	0
44	20231218	183200	3390659000	27300	27300	27300	27300	0
45	20231218	183100	3390659000	27300	27300	27300	27300	0
46	20231218	183000	3390659000	27300	27300	27300	27300	0
47	20231218	182900	3390659000	27300	27300	27300	27300	0
48	20231218	182800	3390659000	27300	27300	27300	27300	0
49	20231218	182700	3390659000	27300	27300	27300	27300	0
50	20231218	182600	3390659000	27300	27300	27300	27300	0
51	20231218	182500	3390659000	27300	27300	27300	27300	0
52	20231218	182400	3390659000	27300	27300	27300	27300	0
53	20231218	182300	3390659000	27300	27300	27300	27300	0
54	20231218	182200	3390659000	27300	27300	27300	27300	0
55	20231218	182100	3390659000	27300	27300	27300	27300	0
56	20231218	182000	3390659000	27300	27300	27300	27300	0
57	20231218	181900	3390659000	27300	27300	27300	27300	0
58	20231218	181800	3390659000	27300	27300	27300	27300	0
59	20231218	181700	3390659000	27300	27300	27300	27300	0
60	20231218	181600	3390659000	27300	27300	27300	27300	0
61	20231218	181500	3390659000	27300	27300	27300	27300	0
62	20231218	181400	3390659000	27300	27300	27300	27300	1462
63	20231218	181300	3390659000	27300	27300	27300	27300	0
64	20231218	181200	3390659000	27300	27300	27300	27300	0
65	20231218	181100	3390659000	27300	27300	27300	27300	0
66	20231218	181000	3390659000	27300	27300	27300	27300	0
67	20231218	180900	3390659000	27300	27300	27300	27300	0
68	20231218	180800	3390659000	27300	27300	27300	27300	0
69	20231218	180700	3390659000	27300	27300	27300	27300	0
70	20231218	180600	3390659000	27300	27300	27300	27300	0
71	20231218	180500	3390659000	27300	27300	27300	27300	0
72	20231218	180400	3390659000	27300	27300	27300	27300	0
73	20231218	180300	3390659000	27300	27300	27300	27300	0
74	20231218	180200	3390659000	27300	27300	27300	27300	0
75	20231218	180100	3390659000	27300	27300	27300	27300	0
76	20231218	180000	3390659000	27300	27300	27300	27300	0
77	20231218	175900	3390659000	27300	27300	27300	27300	0
78	20231218	175800	3390659000	27300	27300	27300	27300	0
79	20231218	175700	3390659000	27300	27300	27300	27300	0
80	20231218	175600	3390659000	27300	27300	27300	27300	0
81	20231218	175500	3390659000	27300	27300	27300	27300	0
82	20231218	175400	3390659000	27300	27300	27300	27300	0
83	20231218	175300	3390659000	27300	27300	27300	27300	0
84	20231218	175200	3390659000	27300	27300	27300	27300	0
85	20231218	175100	3390659000	27300	27300	27300	27300	0
86	20231218	175000	3390659000	27300	27300	27300	27300	0
87	20231218	174900	3390659000	27300	27300	27300	27300	0
88	20231218	174800	3390659000	27300	27300	27300	27300	0
89	20231218	174700	3390659000	27300	27300	27300	27300	0
90	20231218	174600	3390659000	27300	27300	27300	27300	0
91	20231218	174500	3390659000	27300	27300	27300	27300	0
92	20231218	174400	3390659000	27300	27300	27300	27300	1462
93	20231218	174300	3390659000	27300	27300	27300	27300	0
94	20231218	174200	3390659000	27300	27300	27300	27300	0
95	20231218	174100	3390659000	27300	27300	27300	27300	0
96	20231218	174000	3390659000	27300	27300	27300	27300	0
97	20231218	173900	3390659000	27300	27300	27300	27300	0
98	20231218	173800	3390659000	27300	27300	27300	27300	0
99	20231218	173700	3390659000	27300	27300	27300	27300	0
100	20231218	173600	3390659000	27300	27300	27300	27300	0
101	20231218	173500	3390659000	27300	27300	27300	27300	0
102	20231218	173400	3390659000	27300	27300	27300	27300	0
103	20231218	173300	3390659000	27300	27300	27300	27300	0
104	20231218	173200	3390659000	27300	27300	27300	27300	0
105	20231218	173100	3390659000	27300	27300	27300	27300	0
106	20231218	173000	3390659000	27300	27300	27300	27300	0
107	20231218	172900	3390659000	27300	27300	27300	27300	0
108	20231218	172800	3390659000	27300	27300	27300	27300	0
109	20231218	172700	3390659000	27300	27300	27300	27300	0
110	20231218	172600	3390659000	27300	27300	27300	27300	0
111	20231218	172500	3390659000	27300	27300	27300	27300	0
112	20231218	172400	3390659000	27300	27300	27300	27300	0
113	20231218	172300	3390659000	27300	27300	27300	27300	0
114	20231218	172200	3390659000	27300	27300	27300	27300	0
115	20231218	172100	3390659000	27300	27300	27300	27300	0
116	20231218	172000	3390659000	27300	27300	27300	27300	0
117	20231218	171900	3390659000	27300	27300	27300	27300	0
118	20231218	171800	3390659000	27300	27300	27300	27300	0
119	20231218	171700	3390659000	27300	27300	27300	27300	0
120	20231218	171600	3390659000	27300	27300	27300	27300	0
121	20231218	171500	3390659000	27300	27300	27300	27300	0
122	20231218	171400	3390659000	27300	27300	27300	27300	1462
123	20231218	171300	3390659000	27300	27300	27300	27300	0
124	20231218	171200	3390659000	27300	27300	27300	27300	0
125	20231218	171100	3390659000	27300	27300	27300	27300	0
126	20231218	171000	3390659000	27300	27300	27300	27300	0
127	20231218	170900	3390659000	27300	27300	27300	27300	0
128	20231218	170800	3390659000	27300	27300	27300	27300	0
129	20231218	170700	3390659000	27300	27300	27300	27300	0
130	20231218	170600	3390659000	27300	27300	27300	27300	0
131	20231218	170500	3390659000	27300	27300	27300	27300	0
132	20231218	170400	3390659000	27300	27300	27300	27300	0
133	20231218	170300	3390659000	27300	27300	27300	27300	0
134	20231218	170200	3390659000	27300	27300	27300	27300	0
135	20231218	170100	3390659000	27300	27300	27300	27300	0
136	20231218	170000	3390659000	27300	27300	27300	27300	0
137	20231218	165900	3390659000	27300	27300	27300	27300	0
138	20231218	165800	3390659000	27300	27300	27300	27300	0
139	20231218	165700	3390659000	27300	27300	27300	27300	0
140	20231218	165600	3390659000	27300	27300	27300	27300	0
141	20231218	165500	3390659000	27300	27300	27300	27300	0
142	20231218	165400	3390659000	27300	27300	27300	27300	0
143	20231218	165300	3390659000	27300	27300	27300	27300	0
144	20231218	165200	3390659000	27300	27300	27300	27300	0
145	20231218	165100	3390659000	27300	27300	27300	27300	0
146	20231218	165000	3390659000	27300	27300	27300	27300	0
147	20231218	164900	3390659000	27300	27300	27300	27300	0
148	20231218	164800	3390659000	27300	27300	27300	27300	0
149	20231218	164700	3390659000	27300	27300	27300	27300	0
150	20231218	164600	3390659000	27300	27300	27300	27300	0
151	20231218	164500	3390659000	27300	27300	27300	27300	0
152	20231218	164400	3390659000	27300	27300	27300	27300	1462
153	20231218	164300	3390659000	27300	27300	27300	27300	0
154	20231218	164200	3390659000	27300	27300	27300	27300	0
155	20231218	164100	3390659000	27300	27300	27300	27300	0
156	20231218	164000	3390659000	27300	27300	27300	27300	0
157	20231218	163900	3390659000	27300	27300	27300	27300	0
158	20231218	163800	3390659000	27300	27300	27300	27300	0
159	20231218	163700	3390659000	27300	27300	27300	27300	0
160	20231218	163600	3390659000	27300	27300	27300	27300	0
161	20231218	163500	3390659000	27300	27300	27300	27300	0
162	20231218	163400	3390659000	27300	27300	27300	27300	0
163	20231218	163300	3390659000	27300	27300	27300	27300	0
164	20231218	163200	3390659000	27300	27300	27300	27300	0
165	20231218	163100	3390659000	27300	27300	27300	27300	0
166	20231218	163000	3390659000	27300	27300	27300	27300	0
167	20231218	162900	3390659000	27300	27300	27300	27300	0
168	20231218	162800	3390659000	27300	27300	27300	27300	0
169	20231218	162700	3390659000	27300	27300	27300	27300	0
170	20231218	162600	3390659000	27300	27300	27300	27300	0
171	20231218	162500	3390659000	27300	27300	27300	27300	0
172	20231218	162400	3390659000	27300	27300	27300	27300	0
173	20231218	162300	3390659000	27300	27300	27300	27300	0
174	20231218	162200	3390659000	27300	27300	27300	27300	0
175	20231218	162100	3390659000	27300	27300	27300	27300	0
176	20231218	162000	3390659000	27300	27300	27300	27300	0
177	20231218	161900	3390659000	27300	27300	27300	27300	0
178	20231218	161800	3390659000	27300	27300	27300	27300	0
179	20231218	161700	3390659000	27300	27300	27300	27300	0
180	20231218	161600	3390659000	27300	27300	27300	27300	0
181	20231218	161500	3390659000	27300	27300	27300	27300	0
182	20231218	161400	3390659000	27300	27300	27300	27300	1462
183	20231218	161300	3390659000	27300	27300	27300	27300	0
184	20231218	161200	3390659000	27300	27300	27300	27300	0
185	20231218	161100	3390659000	27300	27300	27300	27300	0
186	20231218	161000	3390659000	27300	27300	27300	27300	0
187	20231218	160900	3390659000	27300	27300	27300	27300	0
188	20231218	160800	3390659000	27300	27300	27300	27300	0
189	20231218	160700	3390659000	27300	27300	27300	27300	0
190	20231218	160600	3390659000	27300	27300	27300	27300	0
191	20231218	160500	3390659000	27300	27300	27300	27300	0
192	20231218	160400	3390659000	27300	27300	27300	27300	0
193	20231218	160300	3390659000	27300	27300	27300	27300	0
194	20231218	160200	3390659000	27300	27300	27300	27300	0
195	20231218	160100	3390659000	27300	27300	27300	27300	0
196	20231218	160000	3390659000	27300	27300	27300	27300	0
197	20231218	155900	3390659000	27300	27300	27300	27300	0
198	20231218	155800	3390659000	27300	27300	27300	27300	0
199	20231218	155700	3390659000	27300	27300	27300	27300	0
200	20231218	155600	3390659000	27300	27300	27300	27300	0
201	20231218	155500	3390659000	27300	27300	27300	27300	0
202	20231218	155400	3390659000	27300	27300	27300	27300	0
203	20231218	155300	3390659000	27300	27300	27300	27300	0
204	20231218	155200	3390659000	27300	27300	27300	27300	0
205	20231218	155100	3390659000	27300	27300	27300	27300	0
206	20231218	155000	3390659000	27300	27300	27300	27300	0
207	20231218	154900	3390659000	27300	27300	27300	27300	0
208	20231218	154800	3390659000	27300	27300	27300	27300	0
209	20231218	154700	3390659000	27300	27300	27300	27300	0
210	20231218	154600	3390659000	27300	27300	27300	27300	0
211	20231218	154500	3390659000	27300	27300	27300	27300	0
212	20231218	154400	3390659000	27300	27300	27300	27300	1462
213	20231218	154300	3390659000	27300	27300	27300	27300	0
214	20231218	154200	3390659000	27300	27300	27300	27300	0
215	20231218	154100	3390659000	27300	27300	27300	27300	0
216	20231218	154000	3390659000	27300	27300	27300	27300	0
217	20231218	153900	3390659000	27300	27300	27300	27300	0
218	20231218	153800	3390659000	27300	27300	27300	27300	0
219	20231218	153700	3390659000	27300	27300	27300	27300	0
220	20231218	153600	3390659000	27300	27300	27300	27300	0
221	20231218	153500	3390659000	27300	27300	27300	27300	0
222	20231218	153400	3390659000	27300	27300	27300	27300	0
223	20231218	153300	3390659000	27300	27300	27300	27300	0
224	20231218	153200	3390659000	27300	27300	27300	27300	0
225	20231218	153100	3390659000	27300	27300	27300	27300	0
226	20231218	153000	3390659000	27300	27300	27300	27300	1462
227	20231218	152900	3350746400	27250	27250	27250	27250	0
228	20231218	152800	3350746400	27250	27250	27250	27250	0
229	20231218	152700	3350746400	27250	27250	27250	27250	0
230	20231218	152600	3350746400	27250	27250	27250	27250	0
231	20231218	152500	3350746400	27250	27250	27250	27250	0
232	20231218	152400	3350746400	27250	27250	27250	27250	0
233	20231218	152300	3350746400	27250	27250	27250	27250	0
234	20231218	152200	3350746400	27250	27250	27250	27250	0
235	20231218	152100	3350746400	27250	27250	27250	27250	0
236	20231218	152000	3350746400	27250	27250	27250	27250	0
237	20231218	151900	3350746400	27250	27350	27350	27250	1077
238	20231218	151800	3321343300	27300	27300	27350	27300	55
239	20231218	151700	3319840100	27300	27300	27350	27300	17
240	20231218	151600	3319375900	27300	27350	27350	27300	525
241	20231218	151500	3305017650	27300	27300	27350	27300	538
242	20231218	151400	3290318950	27350	27350	27350	27300	91
243	20231218	151300	3287831500	27300	27300	27350	27300	127
244	20231218	151200	3284364200	27300	27350	27350	27300	130
245	20231218	151100	3280809200	27300	27350	27350	27300	208
246	20231218	151000	3275130550	27300	27300	27350	27300	1991
247	20231218	150900	3220748500	27300	27300	27350	27300	110
248	20231218	150800	3217740900	27300	27350	27350	27300	36
249	20231218	150700	3216756400	27350	27350	27350	27300	73
250	20231218	150600	3214760000	27300	27350	27350	27300	16
251	20231218	150500	3214322500	27350	27350	27350	27300	31
252	20231218	150400	3213474800	27300	27350	27400	27300	527
253	20231218	150300	3199068950	27300	27350	27350	27300	247
254	20231218	150200	3192313600	27300	27350	27350	27300	116
255	20231218	150100	3189146400	27350	27300	27350	27300	4
256	20231218	150000	3189037100	27350	27350	27350	27300	12
257	20231218	145900	3188709050	27350	27350	27350	27300	146
258	20231218	145800	3184722250	27300	27350	27350	27300	7
259	20231218	145700	3184530950	27350	27350	27350	27300	37
260	20231218	145600	3183519100	27300	27300	27350	27300	18
261	20231218	145500	3183027500	27300	27350	27350	27300	206
262	20231218	145400	3177403500	27350	27350	27350	27300	108
263	20231218	145300	3174454850	27300	27350	27350	27300	36
264	20231218	145200	3173470350	27350	27300	27350	27300	29
265	20231218	145100	3172678450	27250	27300	27300	27250	129
266	20231218	145000	3169156850	27350	27300	27350	27300	218
267	20231218	144900	3163205200	27300	27400	27400	27300	881
268	20231218	144800	3139143700	27350	27400	27400	27300	125
269	20231218	144700	3135724850	27400	27300	27400	27300	5
270	20231218	144600	3135588050	27300	27400	27400	27300	8
271	20231218	144500	3135369150	27400	27300	27400	27300	470
272	20231218	144400	3122531150	27300	27350	27350	27300	896
273	20231218	144300	3098050050	27350	27300	27350	27300	48
274	20231218	144200	3096737350	27300	27350	27350	27300	100
275	20231218	144100	3094002950	27350	27400	27400	27350	111
276	20231218	144000	3090966700	27400	27300	27400	27300	10
277	20231218	143900	3090692900	27300	27350	27350	27300	26
278	20231218	143800	3089982100	27350	27300	27350	27300	125
279	20231218	143700	3086563450	27400	27350	27400	27300	543
280	20231218	143600	3071712250	27400	27350	27400	27350	124
281	20231218	143500	3068319750	27400	27400	27400	27350	13
282	20231218	143400	3067963700	27400	27350	27400	27350	102
283	20231218	143300	3065173150	27400	27400	27400	27350	200
284	20231218	143200	3059693300	27400	27350	27400	27350	6
285	20231218	143100	3059529000	27400	27350	27400	27350	1212
286	20231218	143000	3026380000	27300	27300	27350	27300	16
287	20231218	142900	3025942750	27300	27300	27300	27300	56
288	20231218	142800	3024413950	27350	27300	27350	27300	30
289	20231218	142700	3023594550	27300	27300	27350	27300	27
290	20231218	142600	3022857250	27300	27300	27300	27300	55
291	20231218	142500	3021355750	27350	27300	27350	27300	96
292	20231218	142400	3018734000	27350	27300	27350	27300	16
293	20231218	142300	3018296500	27300	27300	27350	27300	964
294	20231218	142200	2991979100	27350	27300	27350	27300	12
295	20231218	142100	2991651200	27300	27250	27300	27250	1179
296	20231218	142000	2959465350	27300	27300	27300	27250	203
297	20231218	141900	2953923600	27300	27250	27300	27250	10
298	20231218	141800	2953650700	27300	27300	27300	27300	42
299	20231218	141700	2952504100	27250	27300	27300	27250	111
300	20231218	141600	2949473950	27300	27350	27350	27250	358
301	20231218	141500	2939700600	27350	27300	27350	27250	409
302	20231218	141400	2928546300	27250	27300	27300	27250	45
303	20231218	141300	2927318200	27300	27300	27300	27250	1271
304	20231218	141200	2892620050	27350	27350	27350	27300	26
305	20231218	141100	2891909050	27300	27300	27300	27300	3
306	20231218	141000	2891827150	27300	27300	27350	27300	11
307	20231218	140900	2891526500	27300	27350	27350	27300	10
308	20231218	140800	2891253150	27300	27350	27350	27300	17
309	20231218	140700	2890788300	27350	27350	27350	27300	20
310	20231218	140600	2890241450	27300	27400	27400	27300	199
311	20231218	140500	2884802800	27300	27350	27350	27300	69
312	20231218	140400	2882915800	27300	27300	27300	27300	2
313	20231218	140300	2882861200	27300	27350	27350	27300	1922
314	20231218	140200	2830294650	27350	27400	27400	27350	91
315	20231218	140100	2827803850	27350	27400	27400	27350	150
316	20231218	140000	2823694000	27350	27400	27400	27350	23
317	20231218	135900	2823063900	27400	27400	27400	27350	16
318	20231218	135800	2822625600	27350	27400	27400	27350	7
319	20231218	135700	2822433950	27350	27400	27400	27350	23
320	20231218	135600	2821803850	27400	27350	27400	27350	1146
321	20231218	135500	2790460550	27300	27300	27350	27300	636
322	20231218	135400	2773097150	27250	27300	27300	27250	14
323	20231218	135300	2772715100	27250	27250	27250	27250	3
324	20231218	135200	2772633350	27250	27300	27300	27250	12
325	20231218	135100	2772305900	27300	27300	27300	27250	36
326	20231218	135000	2771323200	27250	27250	27250	27250	9
327	20231218	134900	2771077950	27250	27250	27300	27250	373
328	20231218	134800	2760897800	27250	27300	27300	27250	22
329	20231218	134700	2760297350	27300	27300	27300	27300	16
330	20231218	134600	2759860550	27300	27250	27300	27250	113
331	20231218	134500	2756780650	27300	27300	27300	27300	15
332	20231218	134400	2756371150	27300	27300	27300	27250	25
333	20231218	134300	2755688900	27300	27300	27300	27300	15
334	20231218	134200	2755279400	27300	27300	27300	27300	5
335	20231218	134100	2755142900	27300	27300	27300	27300	107
336	20231218	134000	2752221800	27300	27300	27300	27300	0
337	20231218	133900	2752221800	27300	27300	27300	27300	15
338	20231218	133800	2751812300	27300	27300	27300	27300	4
339	20231218	133700	2751703100	27300	27300	27300	27300	15
340	20231218	133600	2751293600	27300	27300	27300	27300	4
341	20231218	133500	2751184400	27250	27300	27300	27250	25
342	20231218	133400	2750502150	27300	27300	27300	27300	14
343	20231218	133300	2750119950	27300	27300	27300	27300	1042
344	20231218	133200	2721673350	27300	27350	27350	27300	174
345	20231218	133100	2716922950	27350	27400	27400	27350	792
346	20231218	133000	2695261250	27400	27350	27400	27350	15
347	20231218	132900	2694850800	27350	27400	27400	27350	158
348	20231218	132800	2690528000	27400	27400	27400	27400	14
349	20231218	132700	2690144400	27400	27400	27400	27400	9
350	20231218	132600	2689897800	27400	27400	27400	27400	26
351	20231218	132500	2689185400	27400	27400	27400	27400	9
352	20231218	132400	2688938800	27350	27400	27400	27350	205
353	20231218	132300	2683331850	27400	27350	27400	27350	542
354	20231218	132200	2668507500	27350	27350	27350	27350	14
355	20231218	132100	2668124600	27350	27350	27350	27350	9
356	20231218	132000	2667878450	27350	27350	27350	27350	4
357	20231218	131900	2667769050	27300	27350	27350	27300	5
358	20231218	131800	2667632350	27300	27300	27350	27300	52
359	20231218	131700	2666212550	27300	27350	27350	27300	258
360	20231218	131600	2659168900	27350	27350	27350	27350	25
361	20231218	131500	2658485150	27350	27350	27350	27350	4
362	20231218	131400	2658375750	27350	27350	27350	27350	14
363	20231218	131300	2657992850	27350	27350	27350	27350	7
364	20231218	131200	2657801400	27350	27350	27350	27350	4
365	20231218	131100	2657692000	27300	27300	27300	27300	610
366	20231218	131000	2641039000	27300	27350	27350	27300	621
367	20231218	130900	2624084900	27350	27350	27350	27350	19
368	20231218	130800	2623565250	27350	27350	27350	27350	14
369	20231218	130700	2623182350	27300	27350	27350	27300	899
370	20231218	130600	2598616850	27400	27350	27400	27350	645
371	20231218	130500	2580975650	27300	27350	27350	27300	70
372	20231218	130400	2579063650	27350	27350	27350	27350	34
373	20231218	130300	2578133750	27350	27350	27350	27350	0
374	20231218	130200	2578133750	27350	27350	27350	27350	39
375	20231218	130100	2577067100	27350	27350	27350	27300	423
376	20231218	130000	2565518050	27350	27350	27350	27300	121
377	20231218	125900	2562213700	27350	27350	27350	27350	166
378	20231218	125800	2557673600	27350	27300	27350	27300	261
379	20231218	125700	2550546500	27350	27350	27350	27350	47
380	20231218	125600	2549261050	27350	27350	27350	27350	0
381	20231218	125500	2549261050	27350	27350	27350	27350	28
382	20231218	125400	2548495250	27350	27400	27400	27300	907
383	20231218	125300	2523705550	27400	27350	27400	27350	394
384	20231218	125200	2512927950	27350	27350	27350	27300	198
385	20231218	125100	2507515150	27350	27350	27350	27300	126
386	20231218	125000	2504073300	27300	27350	27350	27300	16
387	20231218	124900	2503636050	27350	27350	27350	27350	122
388	20231218	124800	2500299350	27350	27300	27350	27300	131
389	20231218	124700	2496722700	27350	27350	27350	27350	58
390	20231218	124600	2495136400	27350	27300	27350	27300	16
391	20231218	124500	2494699050	27300	27350	27350	27300	62
392	20231218	124400	2493003400	27350	27350	27350	27350	29
393	20231218	124300	2492210250	27350	27350	27350	27350	26
394	20231218	124200	2491499150	27300	27300	27300	27300	0
395	20231218	124100	2491499150	27300	27300	27300	27300	0
396	20231218	124000	2491499150	27300	27350	27350	27300	2
397	20231218	123900	2491444500	27350	27350	27350	27350	935
398	20231218	123800	2465872250	27350	27350	27350	27350	79
399	20231218	123700	2463711600	27400	27400	27400	27400	15
400	20231218	123600	2463300600	27400	27400	27400	27400	0
401	20231218	123500	2463300600	27400	27350	27400	27350	181
402	20231218	123400	2458349000	27400	27400	27400	27400	6
403	20231218	123300	2458184600	27350	27400	27400	27350	90
404	20231218	123200	2455722500	27350	27350	27350	27350	141
405	20231218	123100	2451866150	27350	27400	27400	27350	19
406	20231218	123000	2451346000	27400	27400	27400	27400	104
407	20231218	122900	2448496400	27400	27400	27400	27400	15
408	20231218	122800	2448085400	27350	27400	27400	27350	139
409	20231218	122700	2444283350	27400	27350	27400	27350	12
410	20231218	122600	2443954800	27400	27400	27400	27400	15
411	20231218	122500	2443543800	27400	27400	27400	27400	150
412	20231218	122400	2439433800	27400	27400	27400	27400	10
413	20231218	122300	2439159800	27400	27400	27400	27400	4
414	20231218	122200	2439050200	27400	27400	27400	27400	11
415	20231218	122100	2438748800	27400	27400	27400	27400	1
416	20231218	122000	2438721400	27400	27400	27400	27400	10
417	20231218	121900	2438447400	27400	27400	27400	27400	184
418	20231218	121800	2433405800	27400	27400	27400	27400	32
419	20231218	121700	2432529000	27350	27400	27400	27350	166
420	20231218	121600	2427988850	27400	27400	27450	27400	897
421	20231218	121500	2403410800	27400	27400	27400	27400	11
422	20231218	121400	2403109400	27450	27450	27450	27450	12
423	20231218	121300	2402780000	27450	27450	27450	27450	473
424	20231218	121200	2389796150	27450	27450	27450	27450	11
425	20231218	121100	2389494200	27450	27450	27450	27450	1
426	20231218	121000	2389466750	27400	27450	27450	27400	28
427	20231218	120900	2388698300	27450	27450	27450	27450	502
428	20231218	120800	2374918400	27500	27500	27500	27500	26
429	20231218	120700	2374203400	27500	27500	27500	27500	5
430	20231218	120600	2374065900	27500	27500	27500	27500	413
431	20231218	120500	2362708400	27450	27450	27450	27450	1
432	20231218	120400	2362680950	27500	27500	27500	27500	2
433	20231218	120300	2362625950	27450	27450	27450	27450	249
434	20231218	120200	2355790900	27450	27450	27450	27450	11
435	20231218	120100	2355488950	27450	27450	27450	27450	415
436	20231218	120000	2344097200	27450	27450	27450	27450	11
437	20231218	115900	2343795250	27450	27450	27450	27450	324
438	20231218	115800	2334901450	27500	27500	27500	27500	102
439	20231218	115700	2332096450	27500	27450	27500	27450	400
440	20231218	115600	2321115700	27450	27450	27450	27450	0
441	20231218	115500	2321115700	27450	27450	27450	27450	49
442	20231218	115400	2319770650	27450	27400	27450	27400	35
443	20231218	115300	2318810600	27450	27450	27450	27450	10
444	20231218	115200	2318536100	27450	27450	27450	27450	0
445	20231218	115100	2318536100	27450	27400	27450	27400	390
446	20231218	115000	2307837600	27450	27450	27450	27450	161
447	20231218	114900	2303418150	27450	27500	27500	27450	31
448	20231218	114800	2302566650	27500	27500	27500	27500	175
449	20231218	114700	2297754150	27550	27550	27550	27550	25
450	20231218	114600	2297065400	27500	27500	27500	27500	28
451	20231218	114500	2296295400	27500	27550	27550	27500	267
452	20231218	114400	2288952650	27600	27600	27600	27600	5
453	20231218	114300	2288814650	27600	27600	27600	27600	12
454	20231218	114200	2288483450	27600	27600	27600	27550	93
455	20231218	114100	2285917550	27600	27550	27600	27550	1049
456	20231218	114000	2256967550	27550	27550	27550	27550	269
457	20231218	113900	2249556600	27650	27650	27650	27650	15
458	20231218	113800	2249141850	27650	27550	27650	27550	2004
459	20231218	113700	2193787700	27550	27550	27600	27550	60
460	20231218	113600	2192134650	27550	27550	27550	27550	197
461	20231218	113500	2186707300	27600	27450	27600	27450	2424
462	20231218	113400	2120000750	27450	27450	27450	27450	5
463	20231218	113300	2119863500	27450	27500	27500	27450	26
464	20231218	113200	2119149300	27500	27450	27500	27450	314
465	20231218	113100	2110522050	27450	27450	27450	27450	42
466	20231218	113000	2109369150	27450	27450	27450	27450	61
467	20231218	112900	2107694700	27450	27450	27450	27350	162
468	20231218	112800	2103254600	27450	27450	27450	27450	27
469	20231218	112700	2102513450	27450	27500	27500	27350	444
470	20231218	112600	2090319950	27500	27550	27550	27500	105
471	20231218	112500	2087432100	27550	27550	27550	27550	220
472	20231218	112400	2081371100	27550	27500	27550	27500	91
473	20231218	112300	2078864200	27500	27350	27550	27350	5576
474	20231218	112200	1925808850	27350	27350	27350	27350	29
475	20231218	112100	1925015700	27300	27300	27300	27300	0
476	20231218	112000	1925015700	27300	27350	27350	27300	11
477	20231218	111900	1924715100	27350	27350	27350	27350	0
478	20231218	111800	1924715100	27350	27300	27350	27300	502
479	20231218	111700	1911010400	27350	27350	27400	27350	834
480	20231218	111600	1888199750	27350	27350	27350	27350	121
481	20231218	111500	1884890400	27350	27400	27400	27350	365
482	20231218	111400	1874907300	27400	27400	27400	27400	26
483	20231218	111300	1874194900	27400	27400	27400	27350	527
484	20231218	111200	1859756100	27400	27400	27400	27400	10
485	20231218	111100	1859482100	27400	27350	27400	27350	376
486	20231218	111000	1849198450	27350	27350	27350	27350	58
487	20231218	110900	1847612150	27300	27300	27300	27300	1
488	20231218	110800	1847584850	27300	27300	27350	27300	138
489	20231218	110700	1843816550	27250	27250	27250	27250	691
490	20231218	110600	1824986800	27250	27250	27250	27250	5
491	20231218	110500	1824850550	27250	27250	27250	27250	75
492	20231218	110400	1822806800	27250	27300	27300	27250	256
493	20231218	110300	1815822500	27300	27300	27300	27300	483
494	20231218	110200	1802636600	27250	27250	27250	27250	575
495	20231218	110100	1786967850	27250	27250	27250	27250	830
496	20231218	110000	1764350350	27300	27300	27300	27300	1237
497	20231218	105900	1730580250	27300	27350	27350	27300	868
498	20231218	105800	1706877700	27350	27350	27350	27350	57
499	20231218	105700	1705318750	27350	27350	27350	27350	37
500	20231218	105600	1704306800	27350	27350	27350	27350	12
501	20231218	105500	1703978600	27350	27300	27350	27300	24
502	20231218	105400	1703322250	27350	27350	27350	27300	31
503	20231218	105300	1702474950	27350	27350	27350	27350	21
504	20231218	105200	1701900600	27350	27350	27350	27350	9
505	20231218	105100	1701654450	27350	27300	27350	27300	68
506	20231218	105000	1699794850	27350	27350	27350	27350	15
507	20231218	104900	1699384600	27350	27350	27350	27350	29
508	20231218	104800	1698591450	27300	27350	27350	27300	1608
509	20231218	104700	1654692650	27350	27300	27350	27300	38
510	20231218	104600	1653654100	27300	27300	27300	27300	606
511	20231218	104500	1637110300	27300	27300	27300	27300	2
512	20231218	104400	1637055700	27300	27350	27400	27300	323
513	20231218	104300	1628220800	27350	27350	27350	27300	182
514	20231218	104200	1623250700	27350	27350	27350	27350	8
515	20231218	104100	1623031900	27350	27450	27450	27350	1989
516	20231218	104000	1568630550	27450	27400	27450	27350	657
517	20231218	103900	1550642950	27400	27400	27400	27400	204
518	20231218	103800	1545053350	27400	27400	27400	27400	5
519	20231218	103700	1544916350	27450	27400	27450	27400	197
520	20231218	103600	1539509700	27450	27450	27450	27450	441
521	20231218	103500	1527404250	27450	27400	27500	27400	1746
522	20231218	103400	1479507700	27400	27350	27400	27350	2081
523	20231218	103300	1422552250	27350	27350	27350	27350	28
524	20231218	103200	1421786450	27350	27350	27350	27350	0
525	20231218	103100	1421786450	27350	27300	27350	27300	20
526	20231218	103000	1421239500	27300	27300	27350	27300	12
527	20231218	102900	1420911850	27300	27300	27300	27300	56
528	20231218	102800	1419383050	27300	27300	27300	27300	750
529	20231218	102700	1398908050	27300	27300	27300	27300	0
530	20231218	102600	1398908050	27300	27250	27300	27250	75
531	20231218	102500	1396862250	27250	27250	27300	27200	1407
532	20231218	102400	1358521300	27300	27300	27300	27300	81
533	20231218	102300	1356310000	27350	27300	27350	27300	839
534	20231218	102200	1333405250	27300	27200	27300	27200	1519
535	20231218	102100	1292078950	27200	27200	27200	27200	6
536	20231218	102000	1291915750	27200	27150	27200	27150	838
537	20231218	101900	1269159000	27150	27100	27150	27100	263
538	20231218	101800	1262030500	27100	27050	27100	27050	116
539	20231218	101700	1258892000	27050	27100	27100	27050	34
540	20231218	101600	1257971350	27100	27100	27100	27100	35
541	20231218	101500	1257022850	27100	27100	27100	27100	287
542	20231218	101400	1249245150	27100	27100	27100	27100	343
543	20231218	101300	1239949850	27100	27100	27100	27100	0
544	20231218	101200	1239949850	27100	27100	27100	27100	1
545	20231218	101100	1239922750	27000	27000	27000	27000	202
546	20231218	101000	1234468750	27000	27000	27000	27000	50
547	20231218	100900	1233118750	27000	27050	27050	27000	1899
548	20231218	100800	1181836750	27050	27050	27050	27050	1
549	20231218	100700	1181809700	27050	27050	27050	27050	115
550	20231218	100600	1178698950	27100	27100	27100	27100	181
551	20231218	100500	1173793850	27050	27100	27100	27050	277
552	20231218	100400	1166295650	27100	27000	27100	27000	1024
553	20231218	100300	1138640650	26900	26950	26950	26900	180
554	20231218	100200	1133791150	26950	26950	27000	26950	113
555	20231218	100100	1130745600	26950	26950	26950	26900	495
556	20231218	100000	1117407300	26950	26900	26950	26900	330
557	20231218	095900	1108529550	26850	26800	26850	26800	2016
558	20231218	095800	1054421400	26850	26800	26850	26800	345
559	20231218	095700	1045175100	26800	26800	26850	26750	756
560	20231218	095600	1024917050	26850	26800	26900	26800	168
561	20231218	095500	1020407650	26900	26900	26900	26800	1435
562	20231218	095400	981928600	26900	26850	26900	26800	592
563	20231218	095300	966036000	26850	26900	26900	26800	646
564	20231218	095200	948694450	26900	26950	26950	26900	194
565	20231218	095100	943472800	26950	26950	26950	26850	1746
566	20231218	095000	896545900	26950	26950	27000	26950	713
567	20231218	094900	877330450	26950	27100	27100	26950	2377
568	20231218	094800	813199050	27100	27000	27100	27000	407
569	20231218	094700	802207450	27000	27000	27100	27000	101
570	20231218	094600	799478550	27050	27100	27100	27050	70
571	20231218	094500	797583300	27050	27100	27100	27000	420
572	20231218	094400	786222300	27150	27150	27150	27050	445
573	20231218	094300	774175800	27150	27200	27200	27150	13
574	20231218	094200	773822800	27050	27050	27200	27050	380
575	20231218	094100	763538250	27050	27300	27300	27050	2480
576	20231218	094000	696285800	27250	27350	27350	27250	594
577	20231218	093900	680065300	27350	27300	27350	27300	969
578	20231218	093800	653603250	27300	27250	27300	27250	151
579	20231218	093700	649486000	27300	27300	27300	27300	103
580	20231218	093600	646674100	27300	27300	27300	27250	268
581	20231218	093500	639369250	27300	27300	27350	27300	165
582	20231218	093400	634864400	27300	27350	27350	27300	521
583	20231218	093300	620640350	27350	27350	27350	27250	172
584	20231218	093200	615947150	27250	27300	27350	27250	956
585	20231218	093100	589848150	27300	27300	27300	27200	505
586	20231218	093000	576087350	27250	27300	27300	27250	775
587	20231218	092900	554967350	27300	27350	27350	27300	455
588	20231218	092800	542542600	27300	27350	27350	27300	375
589	20231218	092700	532304350	27350	27300	27350	27300	270
590	20231218	092600	524932350	27350	27350	27400	27300	778
591	20231218	092500	503649400	27350	27350	27350	27300	185
592	20231218	092400	498594650	27350	27300	27350	27300	147
593	20231218	092300	494578650	27350	27350	27350	27300	492
594	20231218	092200	481134850	27350	27400	27400	27350	86
595	20231218	092100	478782050	27400	27400	27400	27400	41
596	20231218	092000	477658650	27400	27500	27500	27400	180
597	20231218	091900	472725550	27500	27250	27500	27250	706
598	20231218	091800	453424650	27250	27250	27250	27250	22
599	20231218	091700	452825150	27250	27250	27250	27250	19
600	20231218	091600	452307400	27250	27200	27250	27200	45
601	20231218	091500	451081400	27200	27250	27250	27100	1329
602	20231218	091400	414948450	27200	27200	27200	27100	644
603	20231218	091300	397466150	27200	27200	27250	27150	1166
604	20231218	091200	365751750	27200	27000	27250	27000	631
605	20231218	091100	348696450	27050	27150	27150	27050	699
606	20231218	091000	329782850	27150	27150	27250	27100	50
607	20231218	090900	328425050	27050	27150	27150	27050	759
608	20231218	090800	307829200	27150	27000	27150	27000	101
609	20231218	090700	305099950	27150	27050	27150	27000	2689
610	20231218	090600	232492700	27050	27200	27200	27050	149
611	20231218	090500	228458500	27200	27200	27200	27000	355
612	20231218	090400	218867050	27000	27200	27200	27000	1086
613	20231218	090300	189438950	27200	27300	27300	27200	1323
614	20231218	090200	153394750	27200	27150	27300	27100	2046
615	20231218	090100	97722200	27150	27200	27200	27000	545
616	20231218	090000	82948600	27250	27000	27250	26950	3073