KissMeData/039840/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	192200	1320236800	21850	21850	21850	21850	972
3	20231218	192100	1320236800	21850	21850	21850	21850	0
4	20231218	192000	1320236800	21850	21850	21850	21850	0
5	20231218	191900	1320236800	21850	21850	21850	21850	0
6	20231218	191800	1320236800	21850	21850	21850	21850	0
7	20231218	191700	1320236800	21850	21850	21850	21850	0
8	20231218	191600	1320236800	21850	21850	21850	21850	0
9	20231218	191500	1320236800	21850	21850	21850	21850	0
10	20231218	191400	1320236800	21850	21850	21850	21850	0
11	20231218	191300	1320236800	21850	21850	21850	21850	0
12	20231218	191200	1320236800	21850	21850	21850	21850	0
13	20231218	191100	1320236800	21850	21850	21850	21850	0
14	20231218	191000	1320236800	21850	21850	21850	21850	0
15	20231218	190900	1320236800	21850	21850	21850	21850	0
16	20231218	190800	1320236800	21850	21850	21850	21850	0
17	20231218	190700	1320236800	21850	21850	21850	21850	0
18	20231218	190600	1320236800	21850	21850	21850	21850	0
19	20231218	190500	1320236800	21850	21850	21850	21850	0
20	20231218	190400	1320236800	21850	21850	21850	21850	0
21	20231218	190300	1320236800	21850	21850	21850	21850	0
22	20231218	190200	1320236800	21850	21850	21850	21850	0
23	20231218	190100	1320236800	21850	21850	21850	21850	0
24	20231218	190000	1320236800	21850	21850	21850	21850	0
25	20231218	185900	1320236800	21850	21850	21850	21850	0
26	20231218	185800	1320236800	21850	21850	21850	21850	0
27	20231218	185700	1320236800	21850	21850	21850	21850	0
28	20231218	185600	1320236800	21850	21850	21850	21850	0
29	20231218	185500	1320236800	21850	21850	21850	21850	0
30	20231218	185400	1320236800	21850	21850	21850	21850	0
31	20231218	185300	1320236800	21850	21850	21850	21850	0
32	20231218	185200	1320236800	21850	21850	21850	21850	972
33	20231218	185100	1320236800	21850	21850	21850	21850	0
34	20231218	185000	1320236800	21850	21850	21850	21850	0
35	20231218	184900	1320236800	21850	21850	21850	21850	0
36	20231218	184800	1320236800	21850	21850	21850	21850	0
37	20231218	184700	1320236800	21850	21850	21850	21850	0
38	20231218	184600	1320236800	21850	21850	21850	21850	0
39	20231218	184500	1320236800	21850	21850	21850	21850	0
40	20231218	184400	1320236800	21850	21850	21850	21850	0
41	20231218	184300	1320236800	21850	21850	21850	21850	0
42	20231218	184200	1320236800	21850	21850	21850	21850	0
43	20231218	184100	1320236800	21850	21850	21850	21850	0
44	20231218	184000	1320236800	21850	21850	21850	21850	0
45	20231218	183900	1320236800	21850	21850	21850	21850	0
46	20231218	183800	1320236800	21850	21850	21850	21850	0
47	20231218	183700	1320236800	21850	21850	21850	21850	0
48	20231218	183600	1320236800	21850	21850	21850	21850	0
49	20231218	183500	1320236800	21850	21850	21850	21850	0
50	20231218	183400	1320236800	21850	21850	21850	21850	0
51	20231218	183300	1320236800	21850	21850	21850	21850	0
52	20231218	183200	1320236800	21850	21850	21850	21850	0
53	20231218	183100	1320236800	21850	21850	21850	21850	0
54	20231218	183000	1320236800	21850	21850	21850	21850	0
55	20231218	182900	1320236800	21850	21850	21850	21850	0
56	20231218	182800	1320236800	21850	21850	21850	21850	0
57	20231218	182700	1320236800	21850	21850	21850	21850	0
58	20231218	182600	1320236800	21850	21850	21850	21850	0
59	20231218	182500	1320236800	21850	21850	21850	21850	0
60	20231218	182400	1320236800	21850	21850	21850	21850	0
61	20231218	182300	1320236800	21850	21850	21850	21850	0
62	20231218	182200	1320236800	21850	21850	21850	21850	972
63	20231218	182100	1320236800	21850	21850	21850	21850	0
64	20231218	182000	1320236800	21850	21850	21850	21850	0
65	20231218	181900	1320236800	21850	21850	21850	21850	0
66	20231218	181800	1320236800	21850	21850	21850	21850	0
67	20231218	181700	1320236800	21850	21850	21850	21850	0
68	20231218	181600	1320236800	21850	21850	21850	21850	0
69	20231218	181500	1320236800	21850	21850	21850	21850	0
70	20231218	181400	1320236800	21850	21850	21850	21850	0
71	20231218	181300	1320236800	21850	21850	21850	21850	0
72	20231218	181200	1320236800	21850	21850	21850	21850	0
73	20231218	181100	1320236800	21850	21850	21850	21850	0
74	20231218	181000	1320236800	21850	21850	21850	21850	0
75	20231218	180900	1320236800	21850	21850	21850	21850	0
76	20231218	180800	1320236800	21850	21850	21850	21850	0
77	20231218	180700	1320236800	21850	21850	21850	21850	0
78	20231218	180600	1320236800	21850	21850	21850	21850	0
79	20231218	180500	1320236800	21850	21850	21850	21850	0
80	20231218	180400	1320236800	21850	21850	21850	21850	0
81	20231218	180300	1320236800	21850	21850	21850	21850	0
82	20231218	180200	1320236800	21850	21850	21850	21850	0
83	20231218	180100	1320236800	21850	21850	21850	21850	0
84	20231218	180000	1320236800	21850	21850	21850	21850	0
85	20231218	175900	1320236800	21850	21850	21850	21850	0
86	20231218	175800	1320236800	21850	21850	21850	21850	0
87	20231218	175700	1320236800	21850	21850	21850	21850	0
88	20231218	175600	1320236800	21850	21850	21850	21850	0
89	20231218	175500	1320236800	21850	21850	21850	21850	0
90	20231218	175400	1320236800	21850	21850	21850	21850	0
91	20231218	175300	1320236800	21850	21850	21850	21850	0
92	20231218	175200	1320236800	21850	21850	21850	21850	972
93	20231218	175100	1320236800	21850	21850	21850	21850	0
94	20231218	175000	1320236800	21850	21850	21850	21850	0
95	20231218	174900	1320236800	21850	21850	21850	21850	0
96	20231218	174800	1320236800	21850	21850	21850	21850	0
97	20231218	174700	1320236800	21850	21850	21850	21850	0
98	20231218	174600	1320236800	21850	21850	21850	21850	0
99	20231218	174500	1320236800	21850	21850	21850	21850	0
100	20231218	174400	1320236800	21850	21850	21850	21850	0
101	20231218	174300	1320236800	21850	21850	21850	21850	0
102	20231218	174200	1320236800	21850	21850	21850	21850	0
103	20231218	174100	1320236800	21850	21850	21850	21850	0
104	20231218	174000	1320236800	21850	21850	21850	21850	0
105	20231218	173900	1320236800	21850	21850	21850	21850	0
106	20231218	173800	1320236800	21850	21850	21850	21850	0
107	20231218	173700	1320236800	21850	21850	21850	21850	0
108	20231218	173600	1320236800	21850	21850	21850	21850	0
109	20231218	173500	1320236800	21850	21850	21850	21850	0
110	20231218	173400	1320236800	21850	21850	21850	21850	0
111	20231218	173300	1320236800	21850	21850	21850	21850	0
112	20231218	173200	1320236800	21850	21850	21850	21850	0
113	20231218	173100	1320236800	21850	21850	21850	21850	0
114	20231218	173000	1320236800	21850	21850	21850	21850	0
115	20231218	172900	1320236800	21850	21850	21850	21850	0
116	20231218	172800	1320236800	21850	21850	21850	21850	0
117	20231218	172700	1320236800	21850	21850	21850	21850	0
118	20231218	172600	1320236800	21850	21850	21850	21850	0
119	20231218	172500	1320236800	21850	21850	21850	21850	0
120	20231218	172400	1320236800	21850	21850	21850	21850	0
121	20231218	172300	1320236800	21850	21850	21850	21850	0
122	20231218	172200	1320236800	21850	21850	21850	21850	972
123	20231218	172100	1320236800	21850	21850	21850	21850	0
124	20231218	172000	1320236800	21850	21850	21850	21850	0
125	20231218	171900	1320236800	21850	21850	21850	21850	0
126	20231218	171800	1320236800	21850	21850	21850	21850	0
127	20231218	171700	1320236800	21850	21850	21850	21850	0
128	20231218	171600	1320236800	21850	21850	21850	21850	0
129	20231218	171500	1320236800	21850	21850	21850	21850	0
130	20231218	171400	1320236800	21850	21850	21850	21850	0
131	20231218	171300	1320236800	21850	21850	21850	21850	0
132	20231218	171200	1320236800	21850	21850	21850	21850	0
133	20231218	171100	1320236800	21850	21850	21850	21850	0
134	20231218	171000	1320236800	21850	21850	21850	21850	0
135	20231218	170900	1320236800	21850	21850	21850	21850	0
136	20231218	170800	1320236800	21850	21850	21850	21850	0
137	20231218	170700	1320236800	21850	21850	21850	21850	0
138	20231218	170600	1320236800	21850	21850	21850	21850	0
139	20231218	170500	1320236800	21850	21850	21850	21850	0
140	20231218	170400	1320236800	21850	21850	21850	21850	0
141	20231218	170300	1320236800	21850	21850	21850	21850	0
142	20231218	170200	1320236800	21850	21850	21850	21850	0
143	20231218	170100	1320236800	21850	21850	21850	21850	0
144	20231218	170000	1320236800	21850	21850	21850	21850	0
145	20231218	165900	1320236800	21850	21850	21850	21850	0
146	20231218	165800	1320236800	21850	21850	21850	21850	0
147	20231218	165700	1320236800	21850	21850	21850	21850	0
148	20231218	165600	1320236800	21850	21850	21850	21850	0
149	20231218	165500	1320236800	21850	21850	21850	21850	0
150	20231218	165400	1320236800	21850	21850	21850	21850	0
151	20231218	165300	1320236800	21850	21850	21850	21850	0
152	20231218	165200	1320236800	21850	21850	21850	21850	972
153	20231218	165100	1320236800	21850	21850	21850	21850	0
154	20231218	165000	1320236800	21850	21850	21850	21850	0
155	20231218	164900	1320236800	21850	21850	21850	21850	0
156	20231218	164800	1320236800	21850	21850	21850	21850	0
157	20231218	164700	1320236800	21850	21850	21850	21850	0
158	20231218	164600	1320236800	21850	21850	21850	21850	0
159	20231218	164500	1320236800	21850	21850	21850	21850	0
160	20231218	164400	1320236800	21850	21850	21850	21850	0
161	20231218	164300	1320236800	21850	21850	21850	21850	0
162	20231218	164200	1320236800	21850	21850	21850	21850	0
163	20231218	164100	1320236800	21850	21850	21850	21850	0
164	20231218	164000	1320236800	21850	21850	21850	21850	0
165	20231218	163900	1320236800	21850	21850	21850	21850	0
166	20231218	163800	1320236800	21850	21850	21850	21850	0
167	20231218	163700	1320236800	21850	21850	21850	21850	0
168	20231218	163600	1320236800	21850	21850	21850	21850	0
169	20231218	163500	1320236800	21850	21850	21850	21850	0
170	20231218	163400	1320236800	21850	21850	21850	21850	0
171	20231218	163300	1320236800	21850	21850	21850	21850	0
172	20231218	163200	1320236800	21850	21850	21850	21850	0
173	20231218	163100	1320236800	21850	21850	21850	21850	0
174	20231218	163000	1320236800	21850	21850	21850	21850	0
175	20231218	162900	1320236800	21850	21850	21850	21850	0
176	20231218	162800	1320236800	21850	21850	21850	21850	0
177	20231218	162700	1320236800	21850	21850	21850	21850	0
178	20231218	162600	1320236800	21850	21850	21850	21850	0
179	20231218	162500	1320236800	21850	21850	21850	21850	0
180	20231218	162400	1320236800	21850	21850	21850	21850	0
181	20231218	162300	1320236800	21850	21850	21850	21850	0
182	20231218	162200	1320236800	21850	21850	21850	21850	972
183	20231218	162100	1320236800	21850	21850	21850	21850	0
184	20231218	162000	1320236800	21850	21850	21850	21850	0
185	20231218	161900	1320236800	21850	21850	21850	21850	0
186	20231218	161800	1320236800	21850	21850	21850	21850	0
187	20231218	161700	1320236800	21850	21850	21850	21850	0
188	20231218	161600	1320236800	21850	21850	21850	21850	0
189	20231218	161500	1320236800	21850	21850	21850	21850	0
190	20231218	161400	1320236800	21850	21850	21850	21850	0
191	20231218	161300	1320236800	21850	21850	21850	21850	0
192	20231218	161200	1320236800	21850	21850	21850	21850	0
193	20231218	161100	1320236800	21850	21850	21850	21850	0
194	20231218	161000	1320236800	21850	21850	21850	21850	0
195	20231218	160900	1320236800	21850	21850	21850	21850	0
196	20231218	160800	1320236800	21850	21850	21850	21850	0
197	20231218	160700	1320236800	21850	21850	21850	21850	0
198	20231218	160600	1320236800	21850	21850	21850	21850	0
199	20231218	160500	1320236800	21850	21850	21850	21850	0
200	20231218	160400	1320236800	21850	21850	21850	21850	0
201	20231218	160300	1320236800	21850	21850	21850	21850	0
202	20231218	160200	1320236800	21850	21850	21850	21850	0
203	20231218	160100	1320236800	21850	21850	21850	21850	0
204	20231218	160000	1320236800	21850	21850	21850	21850	0
205	20231218	155900	1320236800	21850	21850	21850	21850	0
206	20231218	155800	1320236800	21850	21850	21850	21850	0
207	20231218	155700	1320236800	21850	21850	21850	21850	0
208	20231218	155600	1320236800	21850	21850	21850	21850	0
209	20231218	155500	1320236800	21850	21850	21850	21850	0
210	20231218	155400	1320236800	21850	21850	21850	21850	0
211	20231218	155300	1320236800	21850	21850	21850	21850	0
212	20231218	155200	1320236800	21850	21850	21850	21850	972
213	20231218	155100	1320236800	21850	21850	21850	21850	0
214	20231218	155000	1320236800	21850	21850	21850	21850	0
215	20231218	154900	1320236800	21850	21850	21850	21850	0
216	20231218	154800	1320236800	21850	21850	21850	21850	0
217	20231218	154700	1320236800	21850	21850	21850	21850	0
218	20231218	154600	1320236800	21850	21850	21850	21850	0
219	20231218	154500	1320236800	21850	21850	21850	21850	0
220	20231218	154400	1320236800	21850	21850	21850	21850	0
221	20231218	154300	1320236800	21850	21850	21850	21850	0
222	20231218	154200	1320236800	21850	21850	21850	21850	0
223	20231218	154100	1320236800	21850	21850	21850	21850	0
224	20231218	154000	1320236800	21850	21850	21850	21850	0
225	20231218	153900	1320236800	21850	21850	21850	21850	0
226	20231218	153800	1320236800	21850	21850	21850	21850	0
227	20231218	153700	1320236800	21850	21850	21850	21850	0
228	20231218	153600	1320236800	21850	21850	21850	21850	0
229	20231218	153500	1320236800	21850	21850	21850	21850	0
230	20231218	153400	1320236800	21850	21850	21850	21850	0
231	20231218	153300	1320236800	21850	21850	21850	21850	0
232	20231218	153200	1320236800	21850	21850	21850	21850	0
233	20231218	153100	1320236800	21850	21850	21850	21850	0
234	20231218	153000	1320236800	21850	21850	21850	21850	972
235	20231218	152900	1298998600	21850	21850	21850	21850	0
236	20231218	152800	1298998600	21850	21850	21850	21850	0
237	20231218	152700	1298998600	21850	21850	21850	21850	0
238	20231218	152600	1298998600	21850	21850	21850	21850	0
239	20231218	152500	1298998600	21850	21850	21850	21850	0
240	20231218	152400	1298998600	21850	21850	21850	21850	0
241	20231218	152300	1298998600	21850	21850	21850	21850	0
242	20231218	152200	1298998600	21850	21850	21850	21850	0
243	20231218	152100	1298998600	21850	21850	21850	21850	0
244	20231218	152000	1298998600	21850	21850	21850	21850	0
245	20231218	151900	1298998600	21850	21900	21950	21850	292
246	20231218	151800	1292617950	21850	21850	21900	21850	18
247	20231218	151700	1292223950	21850	21900	21900	21850	19
248	20231218	151600	1291808050	21850	21850	21850	21850	41
249	20231218	151500	1290912200	21850	21850	21850	21850	5
250	20231218	151400	1290802950	21900	21850	21900	21850	14
251	20231218	151300	1290496600	21850	21900	21900	21850	589
252	20231218	151200	1277626900	21900	21900	21900	21900	177
253	20231218	151100	1273750600	21950	21900	21950	21900	120
254	20231218	151000	1271119600	21900	21900	21900	21900	65
255	20231218	150900	1269696100	21950	21950	21950	21950	16
256	20231218	150800	1269344900	21950	21900	21950	21900	6
257	20231218	150700	1269213450	21900	21900	21900	21900	0
258	20231218	150600	1269213450	21900	21950	21950	21900	51
259	20231218	150500	1268096150	21950	21950	21950	21950	2
260	20231218	150400	1268052250	21900	21900	21900	21900	46
261	20231218	150300	1267044850	21950	21900	21950	21900	110
262	20231218	150200	1264635450	21900	21900	21950	21900	648
263	20231218	150100	1250444200	21950	21950	21950	21950	15
264	20231218	150000	1250114950	21900	21900	21900	21900	13
265	20231218	145900	1249830250	21950	21950	21950	21950	2
266	20231218	145800	1249786350	21900	21900	21950	21900	47
267	20231218	145700	1248756450	21900	21950	21950	21900	2
268	20231218	145600	1248712600	21950	21950	21950	21950	116
269	20231218	145500	1246166400	21950	21950	22050	21950	1451
270	20231218	145400	1214258900	21950	21950	21950	21950	7
271	20231218	145300	1214105250	21950	21950	21950	21900	159
272	20231218	145200	1210622700	21950	21950	21950	21950	20
273	20231218	145100	1210183700	21950	21950	21950	21950	202
274	20231218	145000	1205749800	21950	21950	21950	21950	9
275	20231218	144900	1205552250	21950	21900	21950	21900	20
276	20231218	144800	1205113900	21950	21950	21950	21950	0
277	20231218	144700	1205113900	21950	21950	21950	21900	299
278	20231218	144600	1198553850	21900	21950	21950	21900	10
279	20231218	144500	1198334600	21900	21950	21950	21900	13
280	20231218	144400	1198049500	21950	21950	21950	21950	1
281	20231218	144300	1198027550	21900	21950	21950	21900	6
282	20231218	144200	1197896100	21950	21900	21950	21900	12
283	20231218	144100	1197632950	21950	21900	21950	21900	257
284	20231218	144000	1192004450	21900	21900	21900	21900	5
285	20231218	143900	1191894950	21950	21900	21950	21900	19
286	20231218	143800	1191478150	21950	21950	21950	21950	1
287	20231218	143700	1191456200	21950	21950	21950	21900	301
288	20231218	143600	1184859500	21900	21900	21900	21900	42
289	20231218	143500	1183939700	21900	21950	21950	21900	49
290	20231218	143400	1182866550	21950	21950	21950	21900	36
291	20231218	143300	1182076600	21950	21950	21950	21950	179
292	20231218	143200	1178147550	21950	22000	22000	21950	19
293	20231218	143100	1177729850	22000	22000	22000	22000	5
294	20231218	143000	1177619850	22000	22000	22000	22000	4
295	20231218	142900	1177531850	22000	22000	22000	22000	58
296	20231218	142800	1176255850	22000	22000	22000	22000	12
297	20231218	142700	1175991850	22000	22000	22000	22000	54
298	20231218	142600	1174803850	22000	21950	22000	21950	67
299	20231218	142500	1173332700	22000	22000	22000	22000	52
300	20231218	142400	1172188700	22000	21950	22000	21950	539
301	20231218	142300	1160355700	22000	22000	22000	22000	68
302	20231218	142200	1158859700	22000	22000	22000	22000	2
303	20231218	142100	1158815700	22050	22000	22050	22000	287
304	20231218	142000	1152496300	22000	22000	22000	22000	2
305	20231218	141900	1152452300	22000	22050	22050	22000	32
306	20231218	141800	1151748150	22050	22000	22050	22000	162
307	20231218	141700	1148181450	22050	22050	22050	22050	1
308	20231218	141600	1148159400	22050	22000	22050	21950	309
309	20231218	141500	1141360650	22050	22050	22050	22050	7
310	20231218	141400	1141206300	22050	22050	22050	22050	137
311	20231218	141300	1138185450	22000	22050	22050	22000	88
312	20231218	141200	1136247350	22050	22050	22050	22050	146
313	20231218	141100	1133028050	22050	22050	22050	22050	0
314	20231218	141000	1133028050	22050	22050	22050	22050	76
315	20231218	140900	1131352250	22050	22050	22050	22050	5
316	20231218	140800	1131242000	22050	22050	22050	22050	49
317	20231218	140700	1130161550	22050	22050	22050	22050	1
318	20231218	140600	1130139500	22000	22050	22050	22000	153
319	20231218	140500	1126770350	22050	22050	22050	22050	8
320	20231218	140400	1126593950	22050	22050	22050	22050	3
321	20231218	140300	1126527800	22050	22050	22050	22050	44
322	20231218	140200	1125557600	22050	22050	22050	22050	8
323	20231218	140100	1125381200	22050	22050	22050	22050	61
324	20231218	140000	1124036150	22000	22050	22050	22000	57
325	20231218	135900	1122781600	22050	21950	22050	21950	5
326	20231218	135800	1122671550	22050	22000	22050	22000	4
327	20231218	135700	1122583450	22050	22000	22050	22000	84
328	20231218	135600	1120731850	22050	22000	22050	22000	3
329	20231218	135500	1120665800	22100	22000	22100	22000	181
330	20231218	135400	1116681050	22050	22000	22050	22000	31
331	20231218	135300	1115997600	22050	22000	22050	22000	56
332	20231218	135200	1114762900	22050	22000	22050	22000	33
333	20231218	135100	1114035400	22000	22000	22050	22000	112
334	20231218	135000	1111568950	22050	22000	22050	22000	6
335	20231218	134900	1111436800	22050	22000	22050	22000	12
336	20231218	134800	1111172300	22050	22000	22050	22000	57
337	20231218	134700	1109915600	22050	22000	22050	22000	11
338	20231218	134600	1109673150	22050	22000	22050	22000	64
339	20231218	134500	1108262200	22050	22000	22050	22000	4
340	20231218	134400	1108174100	22000	22000	22050	22000	97
341	20231218	134300	1106035500	22050	22000	22050	22000	4
342	20231218	134200	1105947450	22000	22050	22100	22000	917
343	20231218	134100	1085759250	22100	22050	22100	22050	11
344	20231218	134000	1085516300	22050	22050	22100	22050	106
345	20231218	133900	1083175900	22100	22050	22100	22050	16
346	20231218	133800	1082822450	22100	22050	22100	22050	82
347	20231218	133700	1081012150	22100	22050	22100	22050	8
348	20231218	133600	1080835500	22100	22050	22100	22050	92
349	20231218	133500	1078803500	22100	22050	22100	22050	92
350	20231218	133400	1076774750	22050	22050	22100	22050	75
351	20231218	133300	1075120900	22100	22050	22100	22050	143
352	20231218	133200	1071965000	22050	22050	22050	22050	19
353	20231218	133100	1071546050	22100	22050	22100	22050	92
354	20231218	133000	1069512950	22100	22100	22100	22100	12
355	20231218	132900	1069247750	22150	22150	22150	22150	42
356	20231218	132800	1068317450	22100	22150	22150	22100	79
357	20231218	132700	1066571500	22050	22050	22050	22050	18
358	20231218	132600	1066174600	22150	22150	22150	22100	6
359	20231218	132500	1066041800	22150	22150	22150	22100	59
360	20231218	132400	1064737450	22150	22150	22150	22150	4
361	20231218	132300	1064648850	22150	22150	22150	22050	259
362	20231218	132200	1058922250	22150	22150	22150	22150	3
363	20231218	132100	1058855800	22150	22100	22150	22100	23
364	20231218	132000	1058347450	22100	22150	22150	22100	33
365	20231218	131900	1057618000	22150	22100	22150	22100	93
366	20231218	131800	1055561600	22150	22100	22150	22100	85
367	20231218	131700	1053682900	22100	22100	22100	22100	3
368	20231218	131600	1053616600	22100	22050	22100	22050	54
369	20231218	131500	1052425450	22100	22100	22150	22100	104
370	20231218	131400	1050124600	22150	22150	22150	22150	61
371	20231218	131300	1048773450	22150	22150	22150	22150	153
372	20231218	131200	1045384500	22150	22150	22150	22150	849
373	20231218	131100	1026579150	22150	22150	22200	22150	536
374	20231218	131000	1014706600	22150	22200	22200	22150	119
375	20231218	130900	1012067150	22200	22200	22200	22150	29
376	20231218	130800	1011424350	22200	22200	22200	22150	44
377	20231218	130700	1010447600	22200	22150	22200	22150	111
378	20231218	130600	1007988450	22200	22150	22200	22150	250
379	20231218	130500	1002438500	22150	22150	22200	22150	879
380	20231218	130400	982941550	22150	22100	22150	22100	3273
381	20231218	130300	910527100	22100	22050	22100	22050	53
382	20231218	130200	909355950	22100	22100	22100	22050	62
383	20231218	130100	907988250	22050	22100	22100	22050	185
384	20231218	130000	903907850	22100	22050	22100	22050	134
385	20231218	125900	900952450	22100	22050	22100	22050	167
386	20231218	125800	897267400	22050	22050	22050	22000	1119
387	20231218	125700	872593500	22050	22050	22050	22050	80
388	20231218	125600	870829500	22050	22050	22050	22050	52
389	20231218	125500	869682900	22050	22050	22050	22050	41
390	20231218	125400	868778850	22050	22050	22050	22050	13
391	20231218	125300	868492200	22050	22050	22050	22050	62
392	20231218	125200	867125100	22050	22050	22050	22050	4
393	20231218	125100	867036900	22050	22050	22050	22000	61
394	20231218	125000	865692350	22050	22050	22050	22050	3
395	20231218	124900	865626200	22050	22000	22050	22000	15
396	20231218	124800	865296100	22050	22050	22050	22050	69
397	20231218	124700	863774650	22050	22050	22050	22050	2
398	20231218	124600	863730550	22050	22050	22050	22050	55
399	20231218	124500	862517800	22000	22050	22050	22000	309
400	20231218	124400	855719400	22050	22000	22050	22000	112
401	20231218	124300	853252850	22000	22000	22000	22000	12
402	20231218	124200	852988850	22000	22000	22000	22000	51
403	20231218	124100	851866850	22000	22050	22050	22000	20
404	20231218	124000	851426750	22050	22050	22050	22050	64
405	20231218	123900	850015550	22000	22050	22050	22000	103
406	20231218	123800	847749400	22050	22050	22050	22050	59
407	20231218	123700	846448450	22050	22050	22050	22050	0
408	20231218	123600	846448450	22050	22050	22050	22000	112
409	20231218	123500	843981300	22000	22050	22050	22000	7
410	20231218	123400	843827200	22050	22050	22050	22050	3
411	20231218	123300	843761050	22000	22000	22000	22000	178
412	20231218	123200	839845050	22000	22000	22000	22000	3
413	20231218	123100	839779050	22000	22000	22000	21950	77
414	20231218	123000	838085550	21950	22000	22000	21950	246
415	20231218	122900	832685300	22000	22000	22000	22000	38
416	20231218	122800	831849300	22000	22000	22000	22000	21
417	20231218	122700	831387300	22000	22050	22050	22000	239
418	20231218	122600	826128850	22050	22050	22050	22050	3
419	20231218	122500	826062700	22050	22050	22050	22050	54
420	20231218	122400	824872000	22050	22050	22050	22050	0
421	20231218	122300	824872000	22050	22050	22050	22000	70
422	20231218	122200	823328750	22050	22000	22050	22000	27
423	20231218	122100	822734350	22000	22050	22050	22000	90
424	20231218	122000	820752000	22050	22050	22050	22050	1
425	20231218	121900	820729950	22050	22000	22050	22000	13
426	20231218	121800	820443850	22000	22000	22050	22000	80
427	20231218	121700	818680850	22000	22050	22050	22000	26
428	20231218	121600	818108250	22000	22000	22000	22000	77
429	20231218	121500	816414250	22000	22000	22000	22000	7
430	20231218	121400	816260250	22000	22000	22000	22000	67
431	20231218	121300	814786250	22000	22000	22000	22000	1
432	20231218	121200	814764250	22000	22000	22000	22000	44
433	20231218	121100	813796250	22000	22000	22000	22000	11
434	20231218	121000	813554250	22000	22000	22000	22000	55
435	20231218	120900	812344250	22000	22000	22000	22000	18
436	20231218	120800	811948250	22000	22000	22050	22000	55
437	20231218	120700	810737850	22000	22000	22000	22000	82
438	20231218	120600	808933850	22050	22050	22050	22050	70
439	20231218	120500	807390350	22050	22050	22050	22050	17
440	20231218	120400	807015500	22100	22100	22100	22100	2
441	20231218	120300	806971300	22100	22050	22100	22050	71
442	20231218	120200	805403350	22050	22100	22100	22050	91
443	20231218	120100	803396650	22050	22050	22050	22050	444
444	20231218	120000	793606450	22050	22050	22050	22000	503
445	20231218	115900	782538750	22050	22050	22050	22050	48
446	20231218	115800	781480350	22050	22050	22100	22050	113
447	20231218	115700	778988300	22050	22100	22100	22050	107
448	20231218	115600	776627650	22100	22100	22100	22100	21
449	20231218	115500	776163550	22100	22050	22100	22050	1034
450	20231218	115400	753363500	22050	22050	22050	22050	119
451	20231218	115300	750739550	22050	22050	22050	22000	423
452	20231218	115200	741414950	22000	22000	22000	22000	8
453	20231218	115100	741238950	22000	21950	22000	21950	1814
454	20231218	115000	701345250	21950	21950	21950	21950	9
455	20231218	114900	701147700	21950	21900	21950	21900	36
456	20231218	114800	700358600	21950	21950	21950	21950	65
457	20231218	114700	698931850	21950	21950	21950	21950	2
458	20231218	114600	698887950	21950	21950	21950	21950	60
459	20231218	114500	697570950	21950	21950	21950	21950	13
460	20231218	114400	697285600	21950	21950	21950	21950	63
461	20231218	114300	695902750	21950	21950	21950	21950	0
462	20231218	114200	695902750	21950	21950	21950	21950	54
463	20231218	114100	694717450	21950	21950	21950	21950	101
464	20231218	114000	692500500	21950	21950	21950	21950	76
465	20231218	113900	690832300	21950	21950	21950	21950	0
466	20231218	113800	690832300	21950	21950	21950	21950	44
467	20231218	113700	689866500	21950	21950	21950	21950	28
468	20231218	113600	689251900	21950	21950	21950	21900	159
469	20231218	113500	685764500	21950	21900	21950	21900	173
470	20231218	113400	681967900	21950	21950	21950	21900	10
471	20231218	113300	681748450	21950	21950	21950	21950	48
472	20231218	113200	680694850	21950	21950	21950	21950	119
473	20231218	113100	678082800	21950	21950	21950	21950	66
474	20231218	113000	676634100	22000	21950	22000	21950	41
475	20231218	112900	675732600	21950	21950	21950	21950	178
476	20231218	112800	671825500	22000	21950	22000	21950	12
477	20231218	112700	671562050	21950	21950	22000	21950	325
478	20231218	112600	664422650	21950	21950	21950	21950	84
479	20231218	112500	662578850	22000	22000	22000	21950	149
480	20231218	112400	659305950	21950	21950	22000	21950	135
481	20231218	112300	656342300	21950	22000	22000	21950	327
482	20231218	112200	649161450	22000	21950	22000	21950	226
483	20231218	112100	644191450	21950	22000	22000	21950	86
484	20231218	112000	642301300	21950	22000	22000	21950	22
485	20231218	111900	641817350	22000	22000	22000	22000	9
486	20231218	111800	641619350	22000	21950	22000	21950	102
487	20231218	111700	639377200	21950	22000	22000	21950	104
488	20231218	111600	637094350	22000	22000	22000	21950	766
489	20231218	111500	620278200	21950	21900	22000	21900	3640
490	20231218	111400	540489850	21850	21900	21900	21850	64
491	20231218	111300	539088650	21900	21900	21900	21850	15
492	20231218	111200	538760250	21900	21900	21900	21900	55
493	20231218	111100	537555750	21900	21900	21900	21900	9
494	20231218	111000	537358650	21900	21850	21900	21850	66
495	20231218	110900	535913300	21900	21850	21900	21850	173
496	20231218	110800	532133100	21850	21900	21900	21850	194
497	20231218	110700	527890850	21900	21900	21900	21900	4
498	20231218	110600	527803250	21850	21900	21900	21850	163
499	20231218	110500	524236200	21900	21850	21900	21850	374
500	20231218	110400	516058750	21850	21850	21850	21850	11
501	20231218	110300	515818400	21850	21800	21850	21800	110
502	20231218	110200	513418100	21800	21800	21800	21800	1
503	20231218	110100	513396300	21800	21800	21800	21800	61
504	20231218	110000	512066500	21800	21750	21800	21750	109
505	20231218	105900	509690350	21800	21750	21800	21750	63
506	20231218	105800	508317950	21800	21800	21800	21750	5
507	20231218	105700	508209000	21750	21800	21800	21750	63
508	20231218	105600	506835800	21800	21750	21800	21750	8
509	20231218	105500	506661650	21750	21750	21800	21750	15
510	20231218	105400	506334750	21800	21800	21800	21800	2
511	20231218	105300	506291150	21750	21750	21750	21750	0
512	20231218	105200	506291150	21750	21750	21750	21750	0
513	20231218	105100	506291150	21750	21750	21750	21750	0
514	20231218	105000	506291150	21750	21750	21750	21750	320
515	20231218	104900	499331150	21750	21750	21750	21750	4
516	20231218	104800	499244150	21800	21800	21800	21800	1
517	20231218	104700	499222350	21800	21800	21800	21800	54
518	20231218	104600	498045150	21800	21800	21800	21800	1
519	20231218	104500	498023350	21800	21750	21800	21750	2
520	20231218	104400	497979800	21750	21750	21750	21750	1
521	20231218	104300	497958050	21800	21800	21800	21800	0
522	20231218	104200	497958050	21800	21800	21800	21800	0
523	20231218	104100	497958050	21800	21800	21800	21800	0
524	20231218	104000	497958050	21800	21800	21800	21800	21
525	20231218	103900	497500250	21800	21800	21800	21800	0
526	20231218	103800	497500250	21800	21800	21800	21800	0
527	20231218	103700	497500250	21800	21800	21800	21800	5
528	20231218	103600	497391250	21800	21800	21800	21800	4
529	20231218	103500	497304050	21800	21800	21800	21800	1
530	20231218	103400	497282250	21800	21800	21800	21800	102
531	20231218	103300	495058650	21800	21800	21800	21800	0
532	20231218	103200	495058650	21800	21800	21800	21800	93
533	20231218	103100	493031250	21750	21750	21750	21750	0
534	20231218	103000	493031250	21750	21750	21750	21750	0
535	20231218	102900	493031250	21750	21750	21750	21750	2
536	20231218	102800	492987750	21750	21750	21800	21750	16
537	20231218	102700	492639200	21750	21750	21750	21750	6
538	20231218	102600	492508700	21750	21750	21750	21750	56
539	20231218	102500	491290700	21750	21750	21750	21750	225
540	20231218	102400	486396950	21750	21750	21750	21750	0
541	20231218	102300	486396950	21750	21750	21750	21750	20
542	20231218	102200	485961950	21750	21750	21750	21700	1465
543	20231218	102100	454142900	21750	21750	21750	21750	20
544	20231218	102000	453707900	21750	21750	21750	21750	5
545	20231218	101900	453599150	21750	21750	21750	21750	64
546	20231218	101800	452207150	21800	21800	21800	21800	47
547	20231218	101700	451182550	21800	21800	21800	21800	94
548	20231218	101600	449133350	21800	21800	21800	21800	73
549	20231218	101500	447541950	21800	21800	21800	21800	20
550	20231218	101400	447105950	21750	21750	21750	21750	102
551	20231218	101300	444887450	21750	21750	21750	21750	0
552	20231218	101200	444887450	21750	21750	21750	21750	2
553	20231218	101100	444843950	21750	21750	21750	21750	7
554	20231218	101000	444691700	21750	21750	21750	21750	140
555	20231218	100900	441646700	21750	21800	21800	21750	719
556	20231218	100800	425975000	21800	21800	21800	21800	20
557	20231218	100700	425539000	21850	21850	21850	21850	160
558	20231218	100600	422043000	21850	21850	21850	21850	2
559	20231218	100500	421999300	21850	21850	21850	21850	2
560	20231218	100400	421955600	21850	21850	21850	21850	252
561	20231218	100300	416449400	21900	21900	21900	21900	0
562	20231218	100200	416449400	21900	21950	21950	21850	96
563	20231218	100100	414347750	21950	21900	21950	21900	111
564	20231218	100000	411916350	21950	21900	21950	21900	137
565	20231218	095900	408916000	21900	21900	21900	21900	63
566	20231218	095800	407536300	21850	21900	21950	21850	137
567	20231218	095700	404538000	21900	21950	21950	21900	202
568	20231218	095600	400104950	21950	21850	21950	21850	2246
569	20231218	095500	350852250	21850	21850	21850	21850	1
570	20231218	095400	350830400	21900	21900	21900	21900	20
571	20231218	095300	350392400	21900	21850	21950	21850	1163
572	20231218	095200	324917750	21900	21850	21950	21850	2098
573	20231218	095100	278998700	21800	21800	21800	21800	650
574	20231218	095000	264828700	21800	21800	21800	21800	0
575	20231218	094900	264828700	21800	21800	21800	21800	3
576	20231218	094800	264763300	21750	21750	21750	21750	7
577	20231218	094700	264611050	21750	21750	21750	21750	0
578	20231218	094600	264611050	21750	21750	21750	21750	412
579	20231218	094500	255650050	21750	21750	21750	21750	2
580	20231218	094400	255606550	21700	21700	21700	21700	206
581	20231218	094300	251136350	21800	21800	21800	21800	3
582	20231218	094200	251070950	21700	21800	21800	21700	2349
583	20231218	094100	199925350	21800	21850	21850	21800	26
584	20231218	094000	199357550	21850	21850	21850	21850	17
585	20231218	093900	198986100	21850	21850	21850	21850	2
586	20231218	093800	198942400	21800	21850	21850	21800	14
587	20231218	093700	198636950	21800	21800	21800	21800	0
588	20231218	093600	198636950	21800	21800	21800	21800	21
589	20231218	093500	198179150	21900	21850	21900	21850	893
590	20231218	093400	178646950	21900	21900	21900	21900	401
591	20231218	093300	169865050	21900	21850	21900	21850	255
592	20231218	093200	164283300	21850	21850	21850	21850	10
593	20231218	093100	164064800	21900	21800	21900	21800	500
594	20231218	093000	153132900	21800	21750	21800	21750	318
595	20231218	092900	146201350	21750	21750	21750	21750	0
596	20231218	092800	146201350	21750	21750	21750	21750	13
597	20231218	092700	145918600	21700	21700	21700	21700	10
598	20231218	092600	145701600	21700	21750	21800	21700	151
599	20231218	092500	142417800	21700	21650	21700	21650	356
600	20231218	092400	134692700	21700	21650	21700	21650	86
601	20231218	092300	132827300	21650	21650	21650	21650	0
602	20231218	092200	132827300	21650	21600	21650	21600	402
603	20231218	092100	124135350	21600	21600	21600	21600	0
604	20231218	092000	124135350	21600	21550	21600	21550	104
605	20231218	091900	121891350	21550	21550	21550	21550	201
606	20231218	091800	117559800	21550	21550	21550	21550	89
607	20231218	091700	115641850	21550	21550	21550	21550	1139
608	20231218	091600	91096400	21600	21600	21600	21600	596
609	20231218	091500	78222800	21600	21600	21600	21600	56
610	20231218	091400	77013200	21600	21600	21600	21600	433
611	20231218	091300	67660400	21600	21600	21600	21600	70
612	20231218	091200	66148400	21600	21600	21600	21600	0
613	20231218	091100	66148400	21600	21600	21600	21600	5
614	20231218	091000	66040400	21600	21600	21600	21600	116
615	20231218	090900	63534800	21600	21650	21650	21600	100
616	20231218	090800	61373800	21600	21600	21600	21550	243
617	20231218	090700	56125050	21600	21600	21600	21600	20
618	20231218	090600	55693050	21600	21650	21650	21600	370
619	20231218	090500	47695300	21650	21650	21700	21650	100
620	20231218	090400	45529750	21700	21650	21700	21650	8
621	20231218	090300	45356400	21650	21700	21700	21650	62
622	20231218	090200	44012050	21650	21600	21700	21600	385
623	20231218	090100	35681050	21600	21600	21600	21600	319
624	20231218	090000	28790650	21600	21700	21700	21550	1330