KissMeData/031980/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	191200	5177996300	27100	27100	27100	27100	1805
3	20231219	191100	5177996300	27100	27100	27100	27100	0
4	20231219	191000	5177996300	27100	27100	27100	27100	0
5	20231219	190900	5177996300	27100	27100	27100	27100	0
6	20231219	190800	5177996300	27100	27100	27100	27100	0
7	20231219	190700	5177996300	27100	27100	27100	27100	0
8	20231219	190600	5177996300	27100	27100	27100	27100	0
9	20231219	190500	5177996300	27100	27100	27100	27100	0
10	20231219	190400	5177996300	27100	27100	27100	27100	0
11	20231219	190300	5177996300	27100	27100	27100	27100	0
12	20231219	190200	5177996300	27100	27100	27100	27100	0
13	20231219	190100	5177996300	27100	27100	27100	27100	0
14	20231219	190000	5177996300	27100	27100	27100	27100	0
15	20231219	185900	5177996300	27100	27100	27100	27100	0
16	20231219	185800	5177996300	27100	27100	27100	27100	0
17	20231219	185700	5177996300	27100	27100	27100	27100	0
18	20231219	185600	5177996300	27100	27100	27100	27100	0
19	20231219	185500	5177996300	27100	27100	27100	27100	0
20	20231219	185400	5177996300	27100	27100	27100	27100	0
21	20231219	185300	5177996300	27100	27100	27100	27100	0
22	20231219	185200	5177996300	27100	27100	27100	27100	0
23	20231219	185100	5177996300	27100	27100	27100	27100	0
24	20231219	185000	5177996300	27100	27100	27100	27100	0
25	20231219	184900	5177996300	27100	27100	27100	27100	0
26	20231219	184800	5177996300	27100	27100	27100	27100	0
27	20231219	184700	5177996300	27100	27100	27100	27100	0
28	20231219	184600	5177996300	27100	27100	27100	27100	0
29	20231219	184500	5177996300	27100	27100	27100	27100	0
30	20231219	184400	5177996300	27100	27100	27100	27100	0
31	20231219	184300	5177996300	27100	27100	27100	27100	0
32	20231219	184200	5177996300	27100	27100	27100	27100	1805
33	20231219	184100	5177996300	27100	27100	27100	27100	0
34	20231219	184000	5177996300	27100	27100	27100	27100	0
35	20231219	183900	5177996300	27100	27100	27100	27100	0
36	20231219	183800	5177996300	27100	27100	27100	27100	0
37	20231219	183700	5177996300	27100	27100	27100	27100	0
38	20231219	183600	5177996300	27100	27100	27100	27100	0
39	20231219	183500	5177996300	27100	27100	27100	27100	0
40	20231219	183400	5177996300	27100	27100	27100	27100	0
41	20231219	183300	5177996300	27100	27100	27100	27100	0
42	20231219	183200	5177996300	27100	27100	27100	27100	0
43	20231219	183100	5177996300	27100	27100	27100	27100	0
44	20231219	183000	5177996300	27100	27100	27100	27100	0
45	20231219	182900	5177996300	27100	27100	27100	27100	0
46	20231219	182800	5177996300	27100	27100	27100	27100	0
47	20231219	182700	5177996300	27100	27100	27100	27100	0
48	20231219	182600	5177996300	27100	27100	27100	27100	0
49	20231219	182500	5177996300	27100	27100	27100	27100	0
50	20231219	182400	5177996300	27100	27100	27100	27100	0
51	20231219	182300	5177996300	27100	27100	27100	27100	0
52	20231219	182200	5177996300	27100	27100	27100	27100	0
53	20231219	182100	5177996300	27100	27100	27100	27100	0
54	20231219	182000	5177996300	27100	27100	27100	27100	0
55	20231219	181900	5177996300	27100	27100	27100	27100	0
56	20231219	181800	5177996300	27100	27100	27100	27100	0
57	20231219	181700	5177996300	27100	27100	27100	27100	0
58	20231219	181600	5177996300	27100	27100	27100	27100	0
59	20231219	181500	5177996300	27100	27100	27100	27100	0
60	20231219	181400	5177996300	27100	27100	27100	27100	0
61	20231219	181300	5177996300	27100	27100	27100	27100	0
62	20231219	181200	5177996300	27100	27100	27100	27100	1805
63	20231219	181100	5177996300	27100	27100	27100	27100	0
64	20231219	181000	5177996300	27100	27100	27100	27100	0
65	20231219	180900	5177996300	27100	27100	27100	27100	0
66	20231219	180800	5177996300	27100	27100	27100	27100	0
67	20231219	180700	5177996300	27100	27100	27100	27100	0
68	20231219	180600	5177996300	27100	27100	27100	27100	0
69	20231219	180500	5177996300	27100	27100	27100	27100	0
70	20231219	180400	5177996300	27100	27100	27100	27100	0
71	20231219	180300	5177996300	27100	27100	27100	27100	0
72	20231219	180200	5177996300	27100	27100	27100	27100	0
73	20231219	180100	5177996300	27100	27100	27100	27100	0
74	20231219	180000	5177996300	27100	27100	27100	27100	0
75	20231219	175900	5177996300	27100	27100	27100	27100	0
76	20231219	175800	5177996300	27100	27100	27100	27100	0
77	20231219	175700	5177996300	27100	27100	27100	27100	0
78	20231219	175600	5177996300	27100	27100	27100	27100	0
79	20231219	175500	5177996300	27100	27100	27100	27100	0
80	20231219	175400	5177996300	27100	27100	27100	27100	0
81	20231219	175300	5177996300	27100	27100	27100	27100	0
82	20231219	175200	5177996300	27100	27100	27100	27100	0
83	20231219	175100	5177996300	27100	27100	27100	27100	0
84	20231219	175000	5177996300	27100	27100	27100	27100	0
85	20231219	174900	5177996300	27100	27100	27100	27100	0
86	20231219	174800	5177996300	27100	27100	27100	27100	0
87	20231219	174700	5177996300	27100	27100	27100	27100	0
88	20231219	174600	5177996300	27100	27100	27100	27100	0
89	20231219	174500	5177996300	27100	27100	27100	27100	0
90	20231219	174400	5177996300	27100	27100	27100	27100	0
91	20231219	174300	5177996300	27100	27100	27100	27100	0
92	20231219	174200	5177996300	27100	27100	27100	27100	1805
93	20231219	174100	5177996300	27100	27100	27100	27100	0
94	20231219	174000	5177996300	27100	27100	27100	27100	0
95	20231219	173900	5177996300	27100	27100	27100	27100	0
96	20231219	173800	5177996300	27100	27100	27100	27100	0
97	20231219	173700	5177996300	27100	27100	27100	27100	0
98	20231219	173600	5177996300	27100	27100	27100	27100	0
99	20231219	173500	5177996300	27100	27100	27100	27100	0
100	20231219	173400	5177996300	27100	27100	27100	27100	0
101	20231219	173300	5177996300	27100	27100	27100	27100	0
102	20231219	173200	5177996300	27100	27100	27100	27100	0
103	20231219	173100	5177996300	27100	27100	27100	27100	0
104	20231219	173000	5177996300	27100	27100	27100	27100	0
105	20231219	172900	5177996300	27100	27100	27100	27100	0
106	20231219	172800	5177996300	27100	27100	27100	27100	0
107	20231219	172700	5177996300	27100	27100	27100	27100	0
108	20231219	172600	5177996300	27100	27100	27100	27100	0
109	20231219	172500	5177996300	27100	27100	27100	27100	0
110	20231219	172400	5177996300	27100	27100	27100	27100	0
111	20231219	172300	5177996300	27100	27100	27100	27100	0
112	20231219	172200	5177996300	27100	27100	27100	27100	0
113	20231219	172100	5177996300	27100	27100	27100	27100	0
114	20231219	172000	5177996300	27100	27100	27100	27100	0
115	20231219	171900	5177996300	27100	27100	27100	27100	0
116	20231219	171800	5177996300	27100	27100	27100	27100	0
117	20231219	171700	5177996300	27100	27100	27100	27100	0
118	20231219	171600	5177996300	27100	27100	27100	27100	0
119	20231219	171500	5177996300	27100	27100	27100	27100	0
120	20231219	171400	5177996300	27100	27100	27100	27100	0
121	20231219	171300	5177996300	27100	27100	27100	27100	0
122	20231219	171200	5177996300	27100	27100	27100	27100	1805
123	20231219	171100	5177996300	27100	27100	27100	27100	0
124	20231219	171000	5177996300	27100	27100	27100	27100	0
125	20231219	170900	5177996300	27100	27100	27100	27100	0
126	20231219	170800	5177996300	27100	27100	27100	27100	0
127	20231219	170700	5177996300	27100	27100	27100	27100	0
128	20231219	170600	5177996300	27100	27100	27100	27100	0
129	20231219	170500	5177996300	27100	27100	27100	27100	0
130	20231219	170400	5177996300	27100	27100	27100	27100	0
131	20231219	170300	5177996300	27100	27100	27100	27100	0
132	20231219	170200	5177996300	27100	27100	27100	27100	0
133	20231219	170100	5177996300	27100	27100	27100	27100	0
134	20231219	170000	5177996300	27100	27100	27100	27100	0
135	20231219	165900	5177996300	27100	27100	27100	27100	0
136	20231219	165800	5177996300	27100	27100	27100	27100	0
137	20231219	165700	5177996300	27100	27100	27100	27100	0
138	20231219	165600	5177996300	27100	27100	27100	27100	0
139	20231219	165500	5177996300	27100	27100	27100	27100	0
140	20231219	165400	5177996300	27100	27100	27100	27100	0
141	20231219	165300	5177996300	27100	27100	27100	27100	0
142	20231219	165200	5177996300	27100	27100	27100	27100	0
143	20231219	165100	5177996300	27100	27100	27100	27100	0
144	20231219	165000	5177996300	27100	27100	27100	27100	0
145	20231219	164900	5177996300	27100	27100	27100	27100	0
146	20231219	164800	5177996300	27100	27100	27100	27100	0
147	20231219	164700	5177996300	27100	27100	27100	27100	0
148	20231219	164600	5177996300	27100	27100	27100	27100	0
149	20231219	164500	5177996300	27100	27100	27100	27100	0
150	20231219	164400	5177996300	27100	27100	27100	27100	0
151	20231219	164300	5177996300	27100	27100	27100	27100	0
152	20231219	164200	5177996300	27100	27100	27100	27100	1805
153	20231219	164100	5177996300	27100	27100	27100	27100	0
154	20231219	164000	5177996300	27100	27100	27100	27100	0
155	20231219	163900	5177996300	27100	27100	27100	27100	0
156	20231219	163800	5177996300	27100	27100	27100	27100	0
157	20231219	163700	5177996300	27100	27100	27100	27100	0
158	20231219	163600	5177996300	27100	27100	27100	27100	0
159	20231219	163500	5177996300	27100	27100	27100	27100	0
160	20231219	163400	5177996300	27100	27100	27100	27100	0
161	20231219	163300	5177996300	27100	27100	27100	27100	0
162	20231219	163200	5177996300	27100	27100	27100	27100	0
163	20231219	163100	5177996300	27100	27100	27100	27100	0
164	20231219	163000	5177996300	27100	27100	27100	27100	0
165	20231219	162900	5177996300	27100	27100	27100	27100	0
166	20231219	162800	5177996300	27100	27100	27100	27100	0
167	20231219	162700	5177996300	27100	27100	27100	27100	0
168	20231219	162600	5177996300	27100	27100	27100	27100	0
169	20231219	162500	5177996300	27100	27100	27100	27100	0
170	20231219	162400	5177996300	27100	27100	27100	27100	0
171	20231219	162300	5177996300	27100	27100	27100	27100	0
172	20231219	162200	5177996300	27100	27100	27100	27100	0
173	20231219	162100	5177996300	27100	27100	27100	27100	0
174	20231219	162000	5177996300	27100	27100	27100	27100	0
175	20231219	161900	5177996300	27100	27100	27100	27100	0
176	20231219	161800	5177996300	27100	27100	27100	27100	0
177	20231219	161700	5177996300	27100	27100	27100	27100	0
178	20231219	161600	5177996300	27100	27100	27100	27100	0
179	20231219	161500	5177996300	27100	27100	27100	27100	0
180	20231219	161400	5177996300	27100	27100	27100	27100	0
181	20231219	161300	5177996300	27100	27100	27100	27100	0
182	20231219	161200	5177996300	27100	27100	27100	27100	1805
183	20231219	161100	5177996300	27100	27100	27100	27100	0
184	20231219	161000	5177996300	27100	27100	27100	27100	0
185	20231219	160900	5177996300	27100	27100	27100	27100	0
186	20231219	160800	5177996300	27100	27100	27100	27100	0
187	20231219	160700	5177996300	27100	27100	27100	27100	0
188	20231219	160600	5177996300	27100	27100	27100	27100	0
189	20231219	160500	5177996300	27100	27100	27100	27100	0
190	20231219	160400	5177996300	27100	27100	27100	27100	0
191	20231219	160300	5177996300	27100	27100	27100	27100	0
192	20231219	160200	5177996300	27100	27100	27100	27100	0
193	20231219	160100	5177996300	27100	27100	27100	27100	0
194	20231219	160000	5177996300	27100	27100	27100	27100	0
195	20231219	155900	5177996300	27100	27100	27100	27100	0
196	20231219	155800	5177996300	27100	27100	27100	27100	0
197	20231219	155700	5177996300	27100	27100	27100	27100	0
198	20231219	155600	5177996300	27100	27100	27100	27100	0
199	20231219	155500	5177996300	27100	27100	27100	27100	0
200	20231219	155400	5177996300	27100	27100	27100	27100	0
201	20231219	155300	5177996300	27100	27100	27100	27100	0
202	20231219	155200	5177996300	27100	27100	27100	27100	0
203	20231219	155100	5177996300	27100	27100	27100	27100	0
204	20231219	155000	5177996300	27100	27100	27100	27100	0
205	20231219	154900	5177996300	27100	27100	27100	27100	0
206	20231219	154800	5177996300	27100	27100	27100	27100	0
207	20231219	154700	5177996300	27100	27100	27100	27100	0
208	20231219	154600	5177996300	27100	27100	27100	27100	0
209	20231219	154500	5177996300	27100	27100	27100	27100	0
210	20231219	154400	5177996300	27100	27100	27100	27100	0
211	20231219	154300	5177996300	27100	27100	27100	27100	0
212	20231219	154200	5177996300	27100	27100	27100	27100	1805
213	20231219	154100	5177996300	27100	27100	27100	27100	0
214	20231219	154000	5177996300	27100	27100	27100	27100	0
215	20231219	153900	5177996300	27100	27100	27100	27100	0
216	20231219	153800	5177996300	27100	27100	27100	27100	0
217	20231219	153700	5177996300	27100	27100	27100	27100	0
218	20231219	153600	5177996300	27100	27100	27100	27100	0
219	20231219	153500	5177996300	27100	27100	27100	27100	0
220	20231219	153400	5177996300	27100	27100	27100	27100	0
221	20231219	153300	5177996300	27100	27100	27100	27100	0
222	20231219	153200	5177996300	27100	27100	27100	27100	0
223	20231219	153100	5177996300	27100	27100	27100	27100	0
224	20231219	153000	5177996300	27100	27100	27100	27100	1805
225	20231219	152900	5129080800	27050	27050	27050	27050	0
226	20231219	152800	5129080800	27050	27050	27050	27050	0
227	20231219	152700	5129080800	27050	27050	27050	27050	0
228	20231219	152600	5129080800	27050	27050	27050	27050	0
229	20231219	152500	5129080800	27050	27050	27050	27050	0
230	20231219	152400	5129080800	27050	27050	27050	27050	0
231	20231219	152300	5129080800	27050	27050	27050	27050	0
232	20231219	152200	5129080800	27050	27050	27050	27050	0
233	20231219	152100	5129080800	27050	27050	27050	27050	0
234	20231219	152000	5129080800	27050	27050	27050	27050	0
235	20231219	151900	5129080800	27050	27050	27050	27000	251
236	20231219	151800	5122293750	27050	27000	27050	27000	307
237	20231219	151700	5114000450	27000	27000	27050	27000	112
238	20231219	151600	5110976400	27000	27050	27050	27000	214
239	20231219	151500	5105194150	27050	27000	27050	27000	591
240	20231219	151400	5089230750	27000	27050	27050	27000	629
241	20231219	151300	5072247600	27050	27000	27100	27000	2394
242	20231219	151200	5007551450	27000	27050	27050	27000	373
243	20231219	151100	4997462350	27050	27050	27100	27050	154
244	20231219	151000	4993296550	27050	27050	27100	27050	331
245	20231219	150900	4984341050	27050	27050	27050	27050	374
246	20231219	150800	4974224350	27050	27100	27100	27050	286
247	20231219	150700	4966483450	27050	27050	27100	27050	226
248	20231219	150600	4960368850	27050	27050	27050	27050	341
249	20231219	150500	4951144800	27050	27050	27100	27050	146
250	20231219	150400	4947195200	27050	27050	27150	27050	183
251	20231219	150300	4942240550	27050	27050	27100	27050	457
252	20231219	150200	4929872050	27050	27050	27100	27050	261
253	20231219	150100	4922809500	27050	27100	27100	27050	196
254	20231219	150000	4917506300	27050	27100	27150	27050	234
255	20231219	145900	4911162400	27100	27050	27100	27050	314
256	20231219	145800	4902656950	27100	27100	27100	27050	345
257	20231219	145700	4893311100	27100	27100	27150	27100	209
258	20231219	145600	4887646000	27150	27100	27150	27100	374
259	20231219	145500	4877501750	27100	27100	27150	27100	225
260	20231219	145400	4871398500	27150	27200	27200	27150	66
261	20231219	145300	4869606000	27250	27100	27250	27100	371
262	20231219	145200	4859533400	27100	27100	27150	27100	527
263	20231219	145100	4845245250	27100	27250	27250	27100	206
264	20231219	145000	4839657200	27150	27250	27250	27150	242
265	20231219	144900	4833077350	27250	27250	27300	27250	287
266	20231219	144800	4825251900	27300	27250	27300	27250	171
267	20231219	144700	4820586750	27350	27300	27350	27250	564
268	20231219	144600	4805190500	27300	27300	27300	27300	197
269	20231219	144500	4799812400	27300	27200	27300	27200	71
270	20231219	144400	4797875500	27200	27200	27200	27150	108
271	20231219	144300	4794941150	27200	27200	27250	27200	420
272	20231219	144200	4783513450	27200	27200	27200	27150	285
273	20231219	144100	4775766450	27200	27200	27200	27200	186
274	20231219	144000	4770707250	27250	27150	27250	27150	122
275	20231219	143900	4767389500	27200	27150	27200	27100	1068
276	20231219	143800	4738389300	27100	27100	27150	27100	47
277	20231219	143700	4737113350	27100	27150	27150	27100	88
278	20231219	143600	4734724400	27150	27100	27150	27100	183
279	20231219	143500	4729757050	27100	27100	27100	27100	321
280	20231219	143400	4721057950	27100	27150	27150	27100	33
281	20231219	143300	4720162550	27150	27100	27150	27050	182
282	20231219	143200	4715226650	27100	27050	27100	27000	1080
283	20231219	143100	4686049300	27050	27100	27100	27050	1075
284	20231219	143000	4656937600	27050	27050	27050	27050	421
285	20231219	142900	4645549550	27000	27050	27050	27000	789
286	20231219	142800	4624214800	27050	27050	27100	27000	417
287	20231219	142700	4612931000	27100	27050	27100	27050	650
288	20231219	142600	4595348250	27100	27150	27150	27000	1223
289	20231219	142500	4562282800	27050	27200	27200	27050	490
290	20231219	142400	4548989400	27200	27150	27200	27100	25
291	20231219	142300	4548310150	27200	27150	27200	27150	98
292	20231219	142200	4545649050	27050	27150	27200	27050	3193
293	20231219	142100	4459182650	27150	27100	27150	27100	236
294	20231219	142000	4452782600	27100	27150	27150	27100	324
295	20231219	141900	4444001850	27100	27250	27250	27100	1516
296	20231219	141800	4402870350	27250	27200	27250	27200	101
297	20231219	141700	4400118350	27250	27250	27250	27200	142
298	20231219	141600	4396254200	27250	27200	27250	27200	114
299	20231219	141500	4393151750	27200	27150	27200	27150	453
300	20231219	141400	4380845150	27150	27200	27200	27150	1200
301	20231219	141300	4348210150	27200	27250	27250	27200	138
302	20231219	141200	4344452200	27250	27250	27300	27200	887
303	20231219	141100	4320311100	27250	27300	27300	27250	453
304	20231219	141000	4307960500	27250	27350	27350	27250	2435
305	20231219	140900	4241490250	27350	27350	27400	27350	484
306	20231219	140800	4228246500	27400	27400	27400	27400	102
307	20231219	140700	4225451700	27400	27350	27400	27300	153
308	20231219	140600	4221268200	27400	27350	27400	27350	506
309	20231219	140500	4207414700	27400	27400	27400	27350	190
310	20231219	140400	4202215050	27400	27350	27400	27350	1318
311	20231219	140300	4166163800	27350	27400	27400	27350	188
312	20231219	140200	4161014250	27400	27400	27400	27350	406
313	20231219	140100	4149902350	27400	27450	27450	27400	1122
314	20231219	140000	4119153550	27450	27400	27450	27400	106
315	20231219	135900	4116248550	27400	27450	27450	27400	333
316	20231219	135800	4107113450	27400	27400	27450	27400	1233
317	20231219	135700	4073325800	27400	27400	27400	27400	88
318	20231219	135600	4070914600	27400	27400	27400	27350	163
319	20231219	135500	4066449400	27400	27400	27400	27350	124
320	20231219	135400	4063052000	27400	27400	27400	27400	136
321	20231219	135300	4059325600	27350	27400	27400	27350	139
322	20231219	135200	4055519750	27400	27400	27400	27350	305
323	20231219	135100	4047164750	27400	27400	27400	27400	101
324	20231219	135000	4044397350	27400	27400	27400	27350	132
325	20231219	134900	4040780650	27400	27350	27400	27350	171
326	20231219	134800	4036096500	27400	27350	27400	27350	906
327	20231219	134700	4011312800	27400	27400	27400	27350	1837
328	20231219	134600	3961058900	27350	27400	27450	27350	700
329	20231219	134500	3941877900	27400	27450	27450	27400	635
330	20231219	134400	3924472150	27450	27400	27450	27400	44
331	20231219	134300	3923264600	27450	27450	27450	27400	148
332	20231219	134200	3919204050	27450	27400	27450	27400	144
333	20231219	134100	3915251300	27450	27450	27450	27450	153
334	20231219	134000	3911051450	27450	27450	27450	27450	69
335	20231219	133900	3909157400	27450	27450	27450	27450	102
336	20231219	133800	3906357500	27450	27450	27450	27400	166
337	20231219	133700	3901800850	27450	27450	27450	27400	243
338	20231219	133600	3895130850	27450	27450	27450	27400	114
339	20231219	133500	3892003100	27450	27450	27450	27450	176
340	20231219	133400	3887171900	27450	27450	27450	27400	75
341	20231219	133300	3885113400	27450	27450	27450	27450	221
342	20231219	133200	3879046950	27450	27450	27450	27400	553
343	20231219	133100	3863884800	27450	27400	27450	27400	60
344	20231219	133000	3862239300	27450	27450	27450	27450	229
345	20231219	132900	3855953250	27450	27450	27450	27450	107
346	20231219	132800	3853016100	27400	27500	27500	27400	167
347	20231219	132700	3848428550	27500	27500	27500	27500	45
348	20231219	132600	3847191050	27450	27450	27500	27450	178
349	20231219	132500	3842304600	27450	27450	27450	27400	272
350	20231219	132400	3834843200	27450	27500	27500	27400	177
351	20231219	132300	3829987550	27500	27500	27500	27450	72
352	20231219	132200	3828010050	27500	27450	27500	27400	95
353	20231219	132100	3825398900	27450	27450	27500	27450	192
354	20231219	132000	3820128250	27500	27500	27500	27450	111
355	20231219	131900	3817077350	27500	27450	27500	27450	98
356	20231219	131800	3814382500	27450	27450	27450	27450	68
357	20231219	131700	3812515900	27450	27450	27450	27450	137
358	20231219	131600	3808755250	27450	27450	27450	27450	165
359	20231219	131500	3804226000	27450	27450	27450	27450	89
360	20231219	131400	3801782950	27400	27450	27450	27400	140
361	20231219	131300	3797941950	27450	27450	27450	27450	121
362	20231219	131200	3794620500	27450	27450	27450	27400	219
363	20231219	131100	3788610150	27450	27400	27450	27400	100
364	20231219	131000	3785866650	27400	27450	27450	27400	1134
365	20231219	130900	3754741350	27350	27400	27400	27350	773
366	20231219	130800	3733561300	27400	27450	27450	27400	166
367	20231219	130700	3729004700	27450	27400	27450	27400	69
368	20231219	130600	3727112600	27350	27400	27400	27350	142
369	20231219	130500	3723221850	27400	27350	27400	27350	49
370	20231219	130400	3721879850	27400	27400	27450	27400	338
371	20231219	130300	3712617550	27450	27450	27450	27400	315
372	20231219	130200	3703980800	27450	27450	27450	27450	77
373	20231219	130100	3701867150	27450	27450	27450	27450	176
374	20231219	130000	3697035950	27400	27450	27450	27400	164
375	20231219	125900	3692539200	27450	27450	27450	27400	148
376	20231219	125800	3688477100	27450	27450	27450	27450	39
377	20231219	125700	3687406550	27450	27400	27450	27400	394
378	20231219	125600	3676591850	27450	27450	27450	27450	198
379	20231219	125500	3671156750	27450	27500	27500	27450	362
380	20231219	125400	3661208800	27550	27550	27550	27550	226
381	20231219	125300	3654982500	27550	27550	27550	27550	63
382	20231219	125200	3653246850	27550	27500	27550	27500	646
383	20231219	125100	3635478450	27500	27500	27500	27500	276
384	20231219	125000	3627888450	27500	27500	27500	27500	69
385	20231219	124900	3625990950	27500	27400	27500	27400	2744
386	20231219	124800	3550797150	27400	27350	27400	27350	130
387	20231219	124700	3547237700	27350	27400	27400	27350	83
388	20231219	124600	3544964050	27350	27400	27400	27350	215
389	20231219	124500	3539075800	27400	27350	27400	27350	409
390	20231219	124400	3527887000	27400	27400	27400	27400	113
391	20231219	124300	3524790800	27400	27400	27400	27350	129
392	20231219	124200	3521257650	27400	27350	27400	27350	246
393	20231219	124100	3514528350	27350	27400	27400	27300	960
394	20231219	124000	3488271400	27400	27400	27400	27400	206
395	20231219	123900	3482627000	27400	27400	27400	27400	187
396	20231219	123800	3477503200	27350	27450	27450	27350	507
397	20231219	123700	3463612950	27500	27450	27500	27450	184
398	20231219	123600	3458556400	27450	27450	27450	27400	97
399	20231219	123500	3455894000	27450	27450	27450	27450	93
400	20231219	123400	3453341150	27450	27450	27450	27350	578
401	20231219	123300	3437515050	27350	27450	27450	27350	175
402	20231219	123200	3432718400	27450	27400	27450	27400	233
403	20231219	123100	3426324150	27400	27400	27400	27400	419
404	20231219	123000	3414843550	27450	27450	27450	27400	244
405	20231219	122900	3408150250	27450	27400	27450	27400	130
406	20231219	122800	3404582400	27450	27450	27450	27400	213
407	20231219	122700	3398740650	27400	27450	27500	27400	495
408	20231219	122600	3385162600	27450	27500	27500	27450	270
409	20231219	122500	3377748250	27500	27550	27550	27450	303
410	20231219	122400	3369423000	27550	27500	27550	27500	29
411	20231219	122300	3368625050	27500	27550	27550	27500	225
412	20231219	122200	3362437000	27550	27550	27550	27500	326
413	20231219	122100	3353460700	27550	27500	27550	27500	116
414	20231219	122000	3350270050	27500	27550	27550	27500	224
415	20231219	121900	3344101850	27550	27500	27550	27500	236
416	20231219	121800	3337600100	27500	27550	27550	27500	112
417	20231219	121700	3334514850	27550	27550	27550	27500	158
418	20231219	121600	3330162450	27500	27450	27500	27450	362
419	20231219	121500	3320210000	27500	27450	27500	27450	471
420	20231219	121400	3307262800	27500	27550	27550	27500	649
421	20231219	121300	3289414850	27550	27550	27550	27500	176
422	20231219	121200	3284567300	27550	27550	27550	27550	118
423	20231219	121100	3281316400	27550	27500	27550	27500	177
424	20231219	121000	3276445250	27550	27500	27550	27500	217
425	20231219	120900	3270467500	27500	27500	27500	27500	295
426	20231219	120800	3262355000	27500	27500	27500	27500	90
427	20231219	120700	3259880000	27500	27500	27500	27450	265
428	20231219	120600	3252592550	27500	27500	27550	27500	177
429	20231219	120500	3247720450	27500	27450	27550	27450	215
430	20231219	120400	3241802200	27450	27500	27550	27450	201
431	20231219	120300	3236275050	27500	27550	27550	27500	205
432	20231219	120200	3230627700	27550	27500	27550	27500	495
433	20231219	120100	3216990500	27550	27550	27550	27550	625
434	20231219	120000	3199771750	27550	27550	27550	27550	145
435	20231219	115900	3195777000	27550	27550	27550	27500	158
436	20231219	115800	3191424400	27550	27550	27550	27500	312
437	20231219	115700	3182829350	27500	27500	27500	27500	899
438	20231219	115600	3158106850	27500	27500	27500	27500	239
439	20231219	115500	3151534350	27500	27450	27500	27450	138
440	20231219	115400	3147739400	27500	27500	27500	27450	116
441	20231219	115300	3144552400	27450	27500	27500	27450	156
442	20231219	115200	3140262450	27500	27500	27500	27450	182
443	20231219	115100	3135257600	27450	27500	27500	27450	79
444	20231219	115000	3133087950	27500	27450	27500	27400	288
445	20231219	114900	3125189550	27450	27450	27450	27400	1465
446	20231219	114800	3084975600	27450	27450	27450	27400	143
447	20231219	114700	3081051150	27450	27450	27450	27450	7
448	20231219	114600	3080859000	27400	27450	27450	27400	707
449	20231219	114500	3061452600	27450	27450	27450	27400	169
450	20231219	114400	3056814850	27450	27450	27450	27450	83
451	20231219	114300	3054536500	27450	27450	27450	27400	50
452	20231219	114200	3053164750	27350	27400	27450	27350	1236
453	20231219	114100	3019291200	27400	27300	27400	27300	64
454	20231219	114000	3017539500	27300	27350	27400	27300	122
455	20231219	113900	3014205500	27350	27400	27400	27350	232
456	20231219	113800	3007849200	27400	27400	27400	27350	93
457	20231219	113700	3005301050	27400	27400	27400	27350	101
458	20231219	113600	3002534400	27350	27400	27400	27350	138
459	20231219	113500	2998753950	27400	27400	27400	27400	131
460	20231219	113400	2995164550	27400	27400	27400	27400	145
461	20231219	113300	2991191550	27400	27400	27400	27400	52
462	20231219	113200	2989766750	27400	27350	27400	27350	183
463	20231219	113100	2984754050	27350	27400	27400	27350	164
464	20231219	113000	2980261150	27400	27400	27400	27400	23
465	20231219	112900	2979630950	27400	27400	27400	27400	197
466	20231219	112800	2974233150	27400	27400	27400	27350	98
467	20231219	112700	2971548000	27400	27350	27400	27350	68
468	20231219	112600	2969687300	27350	27400	27400	27350	209
469	20231219	112500	2963969000	27400	27350	27400	27350	168
470	20231219	112400	2959372750	27400	27400	27400	27350	131
471	20231219	112300	2955783850	27350	27400	27400	27350	12
472	20231219	112200	2955455350	27400	27350	27400	27350	369
473	20231219	112100	2945351500	27350	27350	27400	27350	599
474	20231219	112000	2928965400	27400	27400	27400	27400	96
475	20231219	111900	2926335000	27350	27400	27400	27350	182
476	20231219	111800	2921348450	27400	27350	27400	27350	324
477	20231219	111700	2912479050	27400	27400	27400	27350	141
478	20231219	111600	2908616650	27350	27400	27400	27350	17
479	20231219	111500	2908151350	27400	27400	27400	27400	288
480	20231219	111400	2900260150	27400	27400	27400	27400	171
481	20231219	111300	2895574750	27400	27400	27400	27350	185
482	20231219	111200	2890506800	27350	27400	27400	27350	212
483	20231219	111100	2884700000	27350	27400	27400	27350	335
484	20231219	111000	2875534450	27400	27400	27400	27350	324
485	20231219	110900	2866670150	27350	27400	27400	27350	52
486	20231219	110800	2865245400	27400	27400	27400	27350	307
487	20231219	110700	2856838600	27350	27350	27400	27350	139
488	20231219	110600	2853033500	27350	27400	27400	27350	78
489	20231219	110500	2850896400	27400	27350	27400	27350	698
490	20231219	110400	2831796200	27350	27400	27450	27350	843
491	20231219	110300	2808696550	27400	27450	27450	27400	707
492	20231219	110200	2789319550	27450	27450	27450	27400	297
493	20231219	110100	2781170500	27400	27450	27450	27400	1006
494	20231219	110000	2753556300	27450	27450	27450	27400	135
495	20231219	105900	2749853050	27450	27450	27450	27450	68
496	20231219	105800	2747986450	27450	27400	27450	27400	179
497	20231219	105700	2743074050	27400	27450	27450	27400	539
498	20231219	105600	2728301050	27450	27450	27450	27450	111
499	20231219	105500	2725254100	27450	27450	27450	27400	456
500	20231219	105400	2712736950	27450	27450	27450	27400	212
501	20231219	105300	2706925050	27450	27450	27450	27450	168
502	20231219	105200	2702313450	27450	27500	27500	27450	275
503	20231219	105100	2694760000	27450	27500	27500	27450	156
504	20231219	105000	2690470150	27500	27450	27500	27450	121
505	20231219	104900	2687146500	27450	27450	27450	27450	85
506	20231219	104800	2684813250	27500	27450	27500	27400	422
507	20231219	104700	2673225950	27450	27450	27500	27450	53
508	20231219	104600	2671768750	27450	27500	27500	27450	170
509	20231219	104500	2667097600	27500	27500	27500	27500	158
510	20231219	104400	2662752600	27500	27500	27500	27500	184
511	20231219	104300	2657692600	27500	27500	27500	27500	384
512	20231219	104200	2647132600	27450	27500	27500	27450	132
513	20231219	104100	2643506350	27500	27450	27500	27450	227
514	20231219	104000	2637266100	27500	27450	27500	27400	150
515	20231219	103900	2633145600	27400	27400	27500	27350	3846
516	20231219	103800	2527546150	27400	27350	27400	27350	133
517	20231219	103700	2523902050	27400	27400	27400	27350	47
518	20231219	103600	2522615600	27400	27400	27400	27400	156
519	20231219	103500	2518341200	27400	27400	27400	27350	438
520	20231219	103400	2506340500	27400	27350	27400	27300	230
521	20231219	103300	2500045150	27400	27350	27400	27350	114
522	20231219	103200	2496923150	27350	27350	27400	27300	308
523	20231219	103100	2488498350	27400	27350	27400	27350	374
524	20231219	103000	2478253250	27350	27350	27400	27350	86
525	20231219	102900	2475898250	27350	27300	27350	27300	43
526	20231219	102800	2474722350	27400	27350	27400	27300	470
527	20231219	102700	2461866750	27350	27350	27350	27350	149
528	20231219	102600	2457791600	27300	27300	27300	27250	732
529	20231219	102500	2437817700	27300	27300	27300	27300	259
530	20231219	102400	2430747000	27300	27300	27300	27300	121
531	20231219	102300	2427443700	27300	27300	27300	27250	261
532	20231219	102200	2420323550	27300	27300	27300	27300	85
533	20231219	102100	2418003050	27300	27250	27300	27250	824
534	20231219	102000	2395541200	27250	27250	27250	27250	65
535	20231219	101900	2393769950	27250	27250	27250	27200	291
536	20231219	101800	2385852500	27250	27250	27250	27200	168
537	20231219	101700	2381274600	27250	27250	27250	27200	102
538	20231219	101600	2378495150	27250	27250	27250	27200	139
539	20231219	101500	2374708050	27150	27200	27200	27150	653
540	20231219	101400	2356946600	27250	27250	27250	27200	228
541	20231219	101300	2350734100	27250	27250	27250	27200	82
542	20231219	101200	2348500600	27250	27200	27250	27200	352
543	20231219	101100	2338921100	27200	27250	27250	27200	306
544	20231219	101000	2330596400	27250	27200	27250	27150	157
545	20231219	100900	2326324000	27200	27150	27200	27150	1106
546	20231219	100800	2296277250	27200	27200	27200	27150	251
547	20231219	100700	2289455900	27200	27200	27200	27150	625
548	20231219	100600	2272466600	27200	27200	27250	27200	206
549	20231219	100500	2266860400	27250	27250	27250	27150	1971
550	20231219	100400	2213210750	27200	27250	27250	27200	858
551	20231219	100300	2189835250	27250	27150	27250	27150	212
552	20231219	100200	2184067400	27200	27250	27300	27200	326
553	20231219	100100	2175187350	27300	27200	27300	27150	997
554	20231219	100000	2148064150	27200	27250	27250	27150	294
555	20231219	095900	2140066100	27300	27300	27300	27300	79
556	20231219	095800	2137909400	27250	27200	27250	27200	387
557	20231219	095700	2127377100	27250	27250	27300	27250	279
558	20231219	095600	2119772500	27250	27200	27250	27200	244
559	20231219	095500	2113125050	27200	27200	27250	27200	256
560	20231219	095400	2106153200	27200	27300	27300	27200	1364
561	20231219	095300	2068945350	27300	27400	27400	27300	319
562	20231219	095200	2060224450	27400	27400	27400	27400	156
563	20231219	095100	2055950050	27400	27400	27400	27350	412
564	20231219	095000	2044676550	27400	27400	27400	27350	365
565	20231219	094900	2034675600	27400	27400	27400	27350	245
566	20231219	094800	2027964550	27350	27400	27400	27350	143
567	20231219	094700	2024047250	27400	27350	27400	27300	367
568	20231219	094600	2014014750	27350	27450	27450	27350	1073
569	20231219	094500	1984647400	27450	27400	27500	27400	555
570	20231219	094400	1969420150	27400	27350	27400	27350	237
571	20231219	094300	1962926500	27400	27400	27400	27350	1278
572	20231219	094200	1927921050	27450	27500	27500	27450	169
573	20231219	094100	1923278100	27500	27500	27550	27450	333
574	20231219	094000	1914122500	27500	27500	27550	27500	868
575	20231219	093900	1890245700	27500	27500	27550	27500	767
576	20231219	093800	1869152600	27500	27550	27550	27400	1656
577	20231219	093700	1823624250	27550	27550	27650	27550	3790
578	20231219	093600	1719097000	27550	27550	27600	27500	2458
579	20231219	093500	1651379050	27550	27550	27600	27500	1232
580	20231219	093400	1617410250	27550	27450	27550	27400	5262
581	20231219	093300	1472792300	27500	27400	27500	27400	1875
582	20231219	093200	1421312250	27400	27350	27450	27350	300
583	20231219	093100	1413087700	27450	27300	27450	27250	3458
584	20231219	093000	1318390400	27250	27350	27350	27250	857
585	20231219	092900	1295007450	27350	27400	27400	27300	387
586	20231219	092800	1284427900	27400	27350	27400	27300	841
587	20231219	092700	1261430500	27300	27300	27350	27300	1513
588	20231219	092600	1220055800	27300	27300	27300	27250	825
589	20231219	092500	1197540100	27250	27350	27400	27250	2758
590	20231219	092400	1122161950	27350	27350	27400	27300	879
591	20231219	092300	1098110250	27350	27300	27400	27200	3803
592	20231219	092200	994244050	27250	27250	27300	27200	1020
593	20231219	092100	966438000	27300	27200	27300	27200	593
594	20231219	092000	950294750	27200	27000	27200	27000	713
595	20231219	091900	930939900	26950	26900	26950	26900	687
596	20231219	091800	912440550	26900	26900	26950	26900	902
597	20231219	091700	888176700	26900	26950	26950	26900	871
598	20231219	091600	864729700	26950	27100	27100	26950	2698
599	20231219	091500	791843850	27050	27150	27150	27050	1876
600	20231219	091400	740962700	27200	27250	27250	27150	939
601	20231219	091300	715422950	27250	27350	27350	27200	2150
602	20231219	091200	656762500	27350	27350	27350	27250	1382
603	20231219	091100	619009650	27300	27200	27300	27200	2445
604	20231219	091000	552377950	27200	27200	27250	27200	307
605	20231219	090900	544027400	27200	27200	27250	27150	418
606	20231219	090800	532652200	27200	27200	27200	27150	904
607	20231219	090700	508064700	27200	27100	27200	27100	795
608	20231219	090600	486502150	27100	27200	27250	27100	988
609	20231219	090500	459645250	27200	27150	27200	27150	1703
610	20231219	090400	413345300	27200	27100	27200	27050	412
611	20231219	090300	402176250	27150	27100	27200	27100	1366
612	20231219	090200	365107100	27200	27000	27200	27000	9067
613	20231219	090100	118993000	27000	27000	27000	27000	23
614	20231219	090000	118372000	26900	27050	27150	26900	4386