KissMeData/104830/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	200800	1051797650	27100	27100	27100	27100	877
3	20231205	200700	1051797650	27100	27100	27100	27100	0
4	20231205	200600	1051797650	27100	27100	27100	27100	0
5	20231205	200500	1051797650	27100	27100	27100	27100	0
6	20231205	200400	1051797650	27100	27100	27100	27100	0
7	20231205	200300	1051797650	27100	27100	27100	27100	0
8	20231205	200200	1051797650	27100	27100	27100	27100	0
9	20231205	200100	1051797650	27100	27100	27100	27100	0
10	20231205	200000	1051797650	27100	27100	27100	27100	0
11	20231205	195900	1051797650	27100	27100	27100	27100	0
12	20231205	195800	1051797650	27100	27100	27100	27100	0
13	20231205	195700	1051797650	27100	27100	27100	27100	0
14	20231205	195600	1051797650	27100	27100	27100	27100	0
15	20231205	195500	1051797650	27100	27100	27100	27100	0
16	20231205	195400	1051797650	27100	27100	27100	27100	0
17	20231205	195300	1051797650	27100	27100	27100	27100	0
18	20231205	195200	1051797650	27100	27100	27100	27100	0
19	20231205	195100	1051797650	27100	27100	27100	27100	0
20	20231205	195000	1051797650	27100	27100	27100	27100	0
21	20231205	194900	1051797650	27100	27100	27100	27100	0
22	20231205	194800	1051797650	27100	27100	27100	27100	0
23	20231205	194700	1051797650	27100	27100	27100	27100	0
24	20231205	194600	1051797650	27100	27100	27100	27100	0
25	20231205	194500	1051797650	27100	27100	27100	27100	0
26	20231205	194400	1051797650	27100	27100	27100	27100	0
27	20231205	194300	1051797650	27100	27100	27100	27100	0
28	20231205	194200	1051797650	27100	27100	27100	27100	0
29	20231205	194100	1051797650	27100	27100	27100	27100	0
30	20231205	194000	1051797650	27100	27100	27100	27100	0
31	20231205	193900	1051797650	27100	27100	27100	27100	0
32	20231205	193800	1051797650	27100	27100	27100	27100	877
33	20231205	193700	1051797650	27100	27100	27100	27100	0
34	20231205	193600	1051797650	27100	27100	27100	27100	0
35	20231205	193500	1051797650	27100	27100	27100	27100	0
36	20231205	193400	1051797650	27100	27100	27100	27100	0
37	20231205	193300	1051797650	27100	27100	27100	27100	0
38	20231205	193200	1051797650	27100	27100	27100	27100	0
39	20231205	193100	1051797650	27100	27100	27100	27100	0
40	20231205	193000	1051797650	27100	27100	27100	27100	0
41	20231205	192900	1051797650	27100	27100	27100	27100	0
42	20231205	192800	1051797650	27100	27100	27100	27100	0
43	20231205	192700	1051797650	27100	27100	27100	27100	0
44	20231205	192600	1051797650	27100	27100	27100	27100	0
45	20231205	192500	1051797650	27100	27100	27100	27100	0
46	20231205	192400	1051797650	27100	27100	27100	27100	0
47	20231205	192300	1051797650	27100	27100	27100	27100	0
48	20231205	192200	1051797650	27100	27100	27100	27100	0
49	20231205	192100	1051797650	27100	27100	27100	27100	0
50	20231205	192000	1051797650	27100	27100	27100	27100	0
51	20231205	191900	1051797650	27100	27100	27100	27100	0
52	20231205	191800	1051797650	27100	27100	27100	27100	0
53	20231205	191700	1051797650	27100	27100	27100	27100	0
54	20231205	191600	1051797650	27100	27100	27100	27100	0
55	20231205	191500	1051797650	27100	27100	27100	27100	0
56	20231205	191400	1051797650	27100	27100	27100	27100	0
57	20231205	191300	1051797650	27100	27100	27100	27100	0
58	20231205	191200	1051797650	27100	27100	27100	27100	0
59	20231205	191100	1051797650	27100	27100	27100	27100	0
60	20231205	191000	1051797650	27100	27100	27100	27100	0
61	20231205	190900	1051797650	27100	27100	27100	27100	0
62	20231205	190800	1051797650	27100	27100	27100	27100	877
63	20231205	190700	1051797650	27100	27100	27100	27100	0
64	20231205	190600	1051797650	27100	27100	27100	27100	0
65	20231205	190500	1051797650	27100	27100	27100	27100	0
66	20231205	190400	1051797650	27100	27100	27100	27100	0
67	20231205	190300	1051797650	27100	27100	27100	27100	0
68	20231205	190200	1051797650	27100	27100	27100	27100	0
69	20231205	190100	1051797650	27100	27100	27100	27100	0
70	20231205	190000	1051797650	27100	27100	27100	27100	0
71	20231205	185900	1051797650	27100	27100	27100	27100	0
72	20231205	185800	1051797650	27100	27100	27100	27100	0
73	20231205	185700	1051797650	27100	27100	27100	27100	0
74	20231205	185600	1051797650	27100	27100	27100	27100	0
75	20231205	185500	1051797650	27100	27100	27100	27100	0
76	20231205	185400	1051797650	27100	27100	27100	27100	0
77	20231205	185300	1051797650	27100	27100	27100	27100	0
78	20231205	185200	1051797650	27100	27100	27100	27100	0
79	20231205	185100	1051797650	27100	27100	27100	27100	0
80	20231205	185000	1051797650	27100	27100	27100	27100	0
81	20231205	184900	1051797650	27100	27100	27100	27100	0
82	20231205	184800	1051797650	27100	27100	27100	27100	0
83	20231205	184700	1051797650	27100	27100	27100	27100	0
84	20231205	184600	1051797650	27100	27100	27100	27100	0
85	20231205	184500	1051797650	27100	27100	27100	27100	0
86	20231205	184400	1051797650	27100	27100	27100	27100	0
87	20231205	184300	1051797650	27100	27100	27100	27100	0
88	20231205	184200	1051797650	27100	27100	27100	27100	0
89	20231205	184100	1051797650	27100	27100	27100	27100	0
90	20231205	184000	1051797650	27100	27100	27100	27100	0
91	20231205	183900	1051797650	27100	27100	27100	27100	0
92	20231205	183800	1051797650	27100	27100	27100	27100	877
93	20231205	183700	1051797650	27100	27100	27100	27100	0
94	20231205	183600	1051797650	27100	27100	27100	27100	0
95	20231205	183500	1051797650	27100	27100	27100	27100	0
96	20231205	183400	1051797650	27100	27100	27100	27100	0
97	20231205	183300	1051797650	27100	27100	27100	27100	0
98	20231205	183200	1051797650	27100	27100	27100	27100	0
99	20231205	183100	1051797650	27100	27100	27100	27100	0
100	20231205	183000	1051797650	27100	27100	27100	27100	0
101	20231205	182900	1051797650	27100	27100	27100	27100	0
102	20231205	182800	1051797650	27100	27100	27100	27100	0
103	20231205	182700	1051797650	27100	27100	27100	27100	0
104	20231205	182600	1051797650	27100	27100	27100	27100	0
105	20231205	182500	1051797650	27100	27100	27100	27100	0
106	20231205	182400	1051797650	27100	27100	27100	27100	0
107	20231205	182300	1051797650	27100	27100	27100	27100	0
108	20231205	182200	1051797650	27100	27100	27100	27100	0
109	20231205	182100	1051797650	27100	27100	27100	27100	0
110	20231205	182000	1051797650	27100	27100	27100	27100	0
111	20231205	181900	1051797650	27100	27100	27100	27100	0
112	20231205	181800	1051797650	27100	27100	27100	27100	0
113	20231205	181700	1051797650	27100	27100	27100	27100	0
114	20231205	181600	1051797650	27100	27100	27100	27100	0
115	20231205	181500	1051797650	27100	27100	27100	27100	0
116	20231205	181400	1051797650	27100	27100	27100	27100	0
117	20231205	181300	1051797650	27100	27100	27100	27100	0
118	20231205	181200	1051797650	27100	27100	27100	27100	0
119	20231205	181100	1051797650	27100	27100	27100	27100	0
120	20231205	181000	1051797650	27100	27100	27100	27100	0
121	20231205	180900	1051797650	27100	27100	27100	27100	0
122	20231205	180800	1051797650	27100	27100	27100	27100	877
123	20231205	180700	1051797650	27100	27100	27100	27100	0
124	20231205	180600	1051797650	27100	27100	27100	27100	0
125	20231205	180500	1051797650	27100	27100	27100	27100	0
126	20231205	180400	1051797650	27100	27100	27100	27100	0
127	20231205	180300	1051797650	27100	27100	27100	27100	0
128	20231205	180200	1051797650	27100	27100	27100	27100	0
129	20231205	180100	1051797650	27100	27100	27100	27100	0
130	20231205	180000	1051797650	27100	27100	27100	27100	0
131	20231205	175900	1051797650	27100	27100	27100	27100	0
132	20231205	175800	1051797650	27100	27100	27100	27100	0
133	20231205	175700	1051797650	27100	27100	27100	27100	0
134	20231205	175600	1051797650	27100	27100	27100	27100	0
135	20231205	175500	1051797650	27100	27100	27100	27100	0
136	20231205	175400	1051797650	27100	27100	27100	27100	0
137	20231205	175300	1051797650	27100	27100	27100	27100	0
138	20231205	175200	1051797650	27100	27100	27100	27100	0
139	20231205	175100	1051797650	27100	27100	27100	27100	0
140	20231205	175000	1051797650	27100	27100	27100	27100	0
141	20231205	174900	1051797650	27100	27100	27100	27100	0
142	20231205	174800	1051797650	27100	27100	27100	27100	0
143	20231205	174700	1051797650	27100	27100	27100	27100	0
144	20231205	174600	1051797650	27100	27100	27100	27100	0
145	20231205	174500	1051797650	27100	27100	27100	27100	0
146	20231205	174400	1051797650	27100	27100	27100	27100	0
147	20231205	174300	1051797650	27100	27100	27100	27100	0
148	20231205	174200	1051797650	27100	27100	27100	27100	0
149	20231205	174100	1051797650	27100	27100	27100	27100	0
150	20231205	174000	1051797650	27100	27100	27100	27100	0
151	20231205	173900	1051797650	27100	27100	27100	27100	0
152	20231205	173800	1051797650	27100	27100	27100	27100	877
153	20231205	173700	1051797650	27100	27100	27100	27100	0
154	20231205	173600	1051797650	27100	27100	27100	27100	0
155	20231205	173500	1051797650	27100	27100	27100	27100	0
156	20231205	173400	1051797650	27100	27100	27100	27100	0
157	20231205	173300	1051797650	27100	27100	27100	27100	0
158	20231205	173200	1051797650	27100	27100	27100	27100	0
159	20231205	173100	1051797650	27100	27100	27100	27100	0
160	20231205	173000	1051797650	27100	27100	27100	27100	0
161	20231205	172900	1051797650	27100	27100	27100	27100	0
162	20231205	172800	1051797650	27100	27100	27100	27100	0
163	20231205	172700	1051797650	27100	27100	27100	27100	0
164	20231205	172600	1051797650	27100	27100	27100	27100	0
165	20231205	172500	1051797650	27100	27100	27100	27100	0
166	20231205	172400	1051797650	27100	27100	27100	27100	0
167	20231205	172300	1051797650	27100	27100	27100	27100	0
168	20231205	172200	1051797650	27100	27100	27100	27100	0
169	20231205	172100	1051797650	27100	27100	27100	27100	0
170	20231205	172000	1051797650	27100	27100	27100	27100	0
171	20231205	171900	1051797650	27100	27100	27100	27100	0
172	20231205	171800	1051797650	27100	27100	27100	27100	0
173	20231205	171700	1051797650	27100	27100	27100	27100	0
174	20231205	171600	1051797650	27100	27100	27100	27100	0
175	20231205	171500	1051797650	27100	27100	27100	27100	0
176	20231205	171400	1051797650	27100	27100	27100	27100	0
177	20231205	171300	1051797650	27100	27100	27100	27100	0
178	20231205	171200	1051797650	27100	27100	27100	27100	0
179	20231205	171100	1051797650	27100	27100	27100	27100	0
180	20231205	171000	1051797650	27100	27100	27100	27100	0
181	20231205	170900	1051797650	27100	27100	27100	27100	0
182	20231205	170800	1051797650	27100	27100	27100	27100	877
183	20231205	170700	1051797650	27100	27100	27100	27100	0
184	20231205	170600	1051797650	27100	27100	27100	27100	0
185	20231205	170500	1051797650	27100	27100	27100	27100	0
186	20231205	170400	1051797650	27100	27100	27100	27100	0
187	20231205	170300	1051797650	27100	27100	27100	27100	0
188	20231205	170200	1051797650	27100	27100	27100	27100	0
189	20231205	170100	1051797650	27100	27100	27100	27100	0
190	20231205	170000	1051797650	27100	27100	27100	27100	0
191	20231205	165900	1051797650	27100	27100	27100	27100	0
192	20231205	165800	1051797650	27100	27100	27100	27100	0
193	20231205	165700	1051797650	27100	27100	27100	27100	0
194	20231205	165600	1051797650	27100	27100	27100	27100	0
195	20231205	165500	1051797650	27100	27100	27100	27100	0
196	20231205	165400	1051797650	27100	27100	27100	27100	0
197	20231205	165300	1051797650	27100	27100	27100	27100	0
198	20231205	165200	1051797650	27100	27100	27100	27100	0
199	20231205	165100	1051797650	27100	27100	27100	27100	0
200	20231205	165000	1051797650	27100	27100	27100	27100	0
201	20231205	164900	1051797650	27100	27100	27100	27100	0
202	20231205	164800	1051797650	27100	27100	27100	27100	0
203	20231205	164700	1051797650	27100	27100	27100	27100	0
204	20231205	164600	1051797650	27100	27100	27100	27100	0
205	20231205	164500	1051797650	27100	27100	27100	27100	0
206	20231205	164400	1051797650	27100	27100	27100	27100	0
207	20231205	164300	1051797650	27100	27100	27100	27100	0
208	20231205	164200	1051797650	27100	27100	27100	27100	0
209	20231205	164100	1051797650	27100	27100	27100	27100	0
210	20231205	164000	1051797650	27100	27100	27100	27100	0
211	20231205	163900	1051797650	27100	27100	27100	27100	0
212	20231205	163800	1051797650	27100	27100	27100	27100	877
213	20231205	163700	1051797650	27100	27100	27100	27100	0
214	20231205	163600	1051797650	27100	27100	27100	27100	0
215	20231205	163500	1051797650	27100	27100	27100	27100	0
216	20231205	163400	1051797650	27100	27100	27100	27100	0
217	20231205	163300	1051797650	27100	27100	27100	27100	0
218	20231205	163200	1051797650	27100	27100	27100	27100	0
219	20231205	163100	1051797650	27100	27100	27100	27100	0
220	20231205	163000	1051797650	27100	27100	27100	27100	0
221	20231205	162900	1051797650	27100	27100	27100	27100	0
222	20231205	162800	1051797650	27100	27100	27100	27100	0
223	20231205	162700	1051797650	27100	27100	27100	27100	0
224	20231205	162600	1051797650	27100	27100	27100	27100	0
225	20231205	162500	1051797650	27100	27100	27100	27100	0
226	20231205	162400	1051797650	27100	27100	27100	27100	0
227	20231205	162300	1051797650	27100	27100	27100	27100	0
228	20231205	162200	1051797650	27100	27100	27100	27100	0
229	20231205	162100	1051797650	27100	27100	27100	27100	0
230	20231205	162000	1051797650	27100	27100	27100	27100	0
231	20231205	161900	1051797650	27100	27100	27100	27100	0
232	20231205	161800	1051797650	27100	27100	27100	27100	0
233	20231205	161700	1051797650	27100	27100	27100	27100	0
234	20231205	161600	1051797650	27100	27100	27100	27100	0
235	20231205	161500	1051797650	27100	27100	27100	27100	0
236	20231205	161400	1051797650	27100	27100	27100	27100	0
237	20231205	161300	1051797650	27100	27100	27100	27100	0
238	20231205	161200	1051797650	27100	27100	27100	27100	0
239	20231205	161100	1051797650	27100	27100	27100	27100	0
240	20231205	161000	1051797650	27100	27100	27100	27100	0
241	20231205	160900	1051797650	27100	27100	27100	27100	0
242	20231205	160800	1051797650	27100	27100	27100	27100	877
243	20231205	160700	1051797650	27100	27100	27100	27100	0
244	20231205	160600	1051797650	27100	27100	27100	27100	0
245	20231205	160500	1051797650	27100	27100	27100	27100	0
246	20231205	160400	1051797650	27100	27100	27100	27100	0
247	20231205	160300	1051797650	27100	27100	27100	27100	0
248	20231205	160200	1051797650	27100	27100	27100	27100	0
249	20231205	160100	1051797650	27100	27100	27100	27100	0
250	20231205	160000	1051797650	27100	27100	27100	27100	0
251	20231205	155900	1051797650	27100	27100	27100	27100	0
252	20231205	155800	1051797650	27100	27100	27100	27100	0
253	20231205	155700	1051797650	27100	27100	27100	27100	0
254	20231205	155600	1051797650	27100	27100	27100	27100	0
255	20231205	155500	1051797650	27100	27100	27100	27100	0
256	20231205	155400	1051797650	27100	27100	27100	27100	0
257	20231205	155300	1051797650	27100	27100	27100	27100	0
258	20231205	155200	1051797650	27100	27100	27100	27100	0
259	20231205	155100	1051797650	27100	27100	27100	27100	0
260	20231205	155000	1051797650	27100	27100	27100	27100	0
261	20231205	154900	1051797650	27100	27100	27100	27100	0
262	20231205	154800	1051797650	27100	27100	27100	27100	0
263	20231205	154700	1051797650	27100	27100	27100	27100	0
264	20231205	154600	1051797650	27100	27100	27100	27100	0
265	20231205	154500	1051797650	27100	27100	27100	27100	0
266	20231205	154400	1051797650	27100	27100	27100	27100	0
267	20231205	154300	1051797650	27100	27100	27100	27100	0
268	20231205	154200	1051797650	27100	27100	27100	27100	0
269	20231205	154100	1051797650	27100	27100	27100	27100	0
270	20231205	154000	1051797650	27100	27100	27100	27100	0
271	20231205	153900	1051797650	27100	27100	27100	27100	0
272	20231205	153800	1051797650	27100	27100	27100	27100	877
273	20231205	153700	1051797650	27100	27100	27100	27100	0
274	20231205	153600	1051797650	27100	27100	27100	27100	0
275	20231205	153500	1051797650	27100	27100	27100	27100	0
276	20231205	153400	1051797650	27100	27100	27100	27100	0
277	20231205	153300	1051797650	27100	27100	27100	27100	0
278	20231205	153200	1051797650	27100	27100	27100	27100	0
279	20231205	153100	1051797650	27100	27100	27100	27100	0
280	20231205	153000	1051797650	27100	27100	27100	27100	877
281	20231205	152900	1028030950	27000	27000	27000	27000	0
282	20231205	152800	1028030950	27000	27000	27000	27000	0
283	20231205	152700	1028030950	27000	27000	27000	27000	0
284	20231205	152600	1028030950	27000	27000	27000	27000	0
285	20231205	152500	1028030950	27000	27000	27000	27000	0
286	20231205	152400	1028030950	27000	27000	27000	27000	0
287	20231205	152300	1028030950	27000	27000	27000	27000	0
288	20231205	152200	1028030950	27000	27000	27000	27000	0
289	20231205	152100	1028030950	27000	27000	27000	27000	0
290	20231205	152000	1028030950	27000	27000	27000	27000	0
291	20231205	151900	1028030950	27000	27050	27050	27000	277
292	20231205	151800	1020551500	27000	27000	27000	26900	262
293	20231205	151700	1013481700	27000	27000	27000	27000	44
294	20231205	151600	1012293700	27000	26950	27050	26950	105
295	20231205	151500	1009458500	26950	26950	26950	26950	59
296	20231205	151400	1007868450	26950	26950	26950	26950	97
297	20231205	151300	1005254300	26950	26950	26950	26900	95
298	20231205	151200	1002698050	26950	26950	26950	26900	42
299	20231205	151100	1001566750	26950	26950	26950	26900	89
300	20231205	151000	999170600	27000	26900	27000	26900	127
301	20231205	150900	995747450	26950	26900	26950	26900	150
302	20231205	150800	991711800	26900	26950	26950	26900	18
303	20231205	150700	991227000	26950	27000	27000	26950	19
304	20231205	150600	990714300	26950	26950	27000	26900	22
305	20231205	150500	990121200	27000	27000	27000	26950	60
306	20231205	150400	988501500	27050	27050	27050	27050	18
307	20231205	150300	988014600	26950	26950	27050	26950	157
308	20231205	150200	983780400	26950	26950	26950	26950	31
309	20231205	150100	982944950	26950	26950	26950	26950	19
310	20231205	150000	982432900	26950	26950	26950	26950	106
311	20231205	145900	979576200	26900	26950	26950	26900	65
312	20231205	145800	977824550	26900	26950	26950	26900	32
313	20231205	145700	976962400	26950	26900	26950	26900	47
314	20231205	145600	975696400	26900	26950	26950	26900	111
315	20231205	145500	972707550	26950	27000	27000	26900	138
316	20231205	145400	968990900	27000	27000	27000	26900	25
317	20231205	145300	968316500	27000	27000	27000	26900	51
318	20231205	145200	966939600	27000	27000	27000	27000	26
319	20231205	145100	966237600	27000	26950	27000	26950	43
320	20231205	145000	965076700	26950	26950	26950	26950	42
321	20231205	144900	963944800	26950	27000	27000	26950	261
322	20231205	144800	956908050	26950	26950	27000	26950	288
323	20231205	144700	949144950	27000	26950	27000	26950	51
324	20231205	144600	947768750	27000	27050	27050	26950	40
325	20231205	144500	946688400	27050	27050	27050	27050	42
326	20231205	144400	945552300	27050	27000	27050	26950	37
327	20231205	144300	944551800	27000	27000	27000	27000	88
328	20231205	144200	942175800	27000	27000	27000	26950	99
329	20231205	144100	939503200	27000	27000	27000	27000	79
330	20231205	144000	937370200	27000	27000	27000	26950	67
331	20231205	143900	935561500	26950	27000	27000	26950	99
332	20231205	143800	932891450	26950	27000	27000	26950	28
333	20231205	143700	932135700	26950	26950	27000	26950	427
334	20231205	143600	920610200	27000	27000	27000	26950	35
335	20231205	143500	919665450	27000	27000	27000	26950	101
336	20231205	143400	916938550	26950	27050	27050	26950	179
337	20231205	143300	912110150	27050	26950	27050	26950	43
338	20231205	143200	910948700	27000	27000	27000	27000	37
339	20231205	143100	909949700	27000	26900	27050	26900	43
340	20231205	143000	908788500	27050	26950	27050	26950	105
341	20231205	142900	905953650	26950	26900	26950	26900	173
342	20231205	142800	901296800	26900	27000	27000	26900	148
343	20231205	142700	897311000	26900	26950	26950	26900	138
344	20231205	142600	893592700	26950	27050	27050	26950	460
345	20231205	142500	881195100	27050	27050	27050	26950	70
346	20231205	142400	879303500	27050	27000	27050	26950	33
347	20231205	142300	878411350	27000	27050	27050	27000	275
348	20231205	142200	870983450	26950	26950	27050	26950	82
349	20231205	142100	868771050	26950	27000	27050	26950	141
350	20231205	142000	864966900	27000	27000	27050	27000	14
351	20231205	141900	864588800	27000	27050	27050	27000	241
352	20231205	141800	858079800	27000	27000	27000	27000	16
353	20231205	141700	857647800	27050	27050	27050	27000	30
354	20231205	141600	856836400	27050	27050	27050	27000	58
355	20231205	141500	855269800	27000	27050	27050	27000	38
356	20231205	141400	854241950	27050	27050	27050	27000	56
357	20231205	141300	852729550	27000	27050	27050	27000	90
358	20231205	141200	850298000	27050	27050	27050	27050	17
359	20231205	141100	849838150	27000	27050	27050	27000	65
360	20231205	141000	848082350	27050	27050	27050	27000	539
361	20231205	140900	833528800	27050	27050	27050	27000	80
362	20231205	140800	831367200	27050	27050	27050	27050	20
363	20231205	140700	830826200	27000	27050	27050	27000	70
364	20231205	140600	828935100	27050	27050	27050	27050	5
365	20231205	140500	828799850	27050	27100	27100	27050	24
366	20231205	140400	828149800	27050	27100	27100	27000	41
367	20231205	140300	827042050	27050	27050	27050	27050	68
368	20231205	140200	825202650	27050	27050	27050	27050	328
369	20231205	140100	816330250	27100	27100	27100	27100	60
370	20231205	140000	814704250	27100	27050	27100	27050	207
371	20231205	135900	809104150	27050	27050	27050	27050	40
372	20231205	135800	808022150	27050	27050	27050	27050	30
373	20231205	135700	807210650	27050	27050	27050	27050	48
374	20231205	135600	805912250	27050	27050	27050	27050	17
375	20231205	135500	805452400	27050	27050	27050	27050	55
376	20231205	135400	803964650	27050	27050	27050	27050	70
377	20231205	135300	802071150	27050	27050	27050	27050	23
378	20231205	135200	801449000	27050	27050	27050	27050	35
379	20231205	135100	800502250	27050	27050	27050	27050	17
380	20231205	135000	800042400	27050	27050	27050	27050	20
381	20231205	134900	799501400	27050	27050	27050	27050	51
382	20231205	134800	798121850	27000	27000	27000	27000	57
383	20231205	134700	796582850	27050	27050	27050	27050	79
384	20231205	134600	794445900	27050	27100	27100	27050	12
385	20231205	134500	794121200	27050	27050	27050	27050	101
386	20231205	134400	791389150	27100	27100	27100	27100	2
387	20231205	134300	791334950	27100	27100	27100	27050	344
388	20231205	134200	782028250	27100	27100	27100	27100	20
389	20231205	134100	781486250	27100	27100	27100	27100	39
390	20231205	134000	780429350	27100	27100	27100	27100	32
391	20231205	133900	779562150	27100	27050	27100	27050	86
392	20231205	133800	777233900	27050	27050	27050	27050	27
393	20231205	133700	776503550	27050	27050	27050	27050	38
394	20231205	133600	775475650	27050	27050	27050	27050	13
395	20231205	133500	775124000	27050	27050	27050	27050	29
396	20231205	133400	774339550	27050	27050	27050	27050	72
397	20231205	133300	772391950	27050	27000	27050	26950	27
398	20231205	133200	771662100	27000	27000	27050	27000	148
399	20231205	133100	767665500	27000	27050	27050	27000	75
400	20231205	133000	765638950	27050	27050	27050	27050	2
401	20231205	132900	765584850	27050	27050	27050	27000	79
402	20231205	132800	763450300	27050	27050	27050	27000	117
403	20231205	132700	760290450	27050	27050	27050	27050	43
404	20231205	132600	759127300	27000	27050	27050	27000	25
405	20231205	132500	758452050	27050	27050	27050	27050	71
406	20231205	132400	756531500	27050	27050	27050	27050	8
407	20231205	132300	756315100	27050	27050	27050	27050	40
408	20231205	132200	755233100	27050	27050	27050	27050	74
409	20231205	132100	753231400	27050	27050	27050	27050	17
410	20231205	132000	752771550	27050	27000	27050	27000	95
411	20231205	131900	750204700	27000	27000	27000	27000	49
412	20231205	131800	748881700	27000	27000	27000	27000	28
413	20231205	131700	748125700	27000	27000	27000	27000	66
414	20231205	131600	746343700	27000	27000	27000	27000	37
415	20231205	131500	745344700	27000	27000	27000	27000	112
416	20231205	131400	742320700	27000	27000	27000	27000	19
417	20231205	131300	741807700	27000	26950	27000	26950	196
418	20231205	131200	736524150	26900	26900	26900	26900	12
419	20231205	131100	736201350	26900	26950	26950	26900	113
420	20231205	131000	733160900	26950	26950	26950	26950	59
421	20231205	130900	731570850	26950	27000	27000	26800	5082
422	20231205	130800	595262100	27000	27000	27000	27000	24
423	20231205	130700	594614100	27000	27000	27000	27000	0
424	20231205	130600	594614100	27000	27000	27000	26950	90
425	20231205	130500	592186500	26950	26950	26950	26950	0
426	20231205	130400	592186500	26950	27000	27000	26950	70
427	20231205	130300	590299450	27000	27000	27000	26950	90
428	20231205	130200	587871900	27000	26950	27000	26950	4
429	20231205	130100	587763950	26900	26950	26950	26900	596
430	20231205	130000	571713650	26950	27050	27050	26950	282
431	20231205	125900	564109900	27000	27050	27050	27000	48
432	20231205	125800	562813200	27000	27000	27000	27000	8
433	20231205	125700	562597200	27000	27050	27050	27000	49
434	20231205	125600	561272300	27050	27000	27050	27000	237
435	20231205	125500	554872450	27050	27050	27050	27050	28
436	20231205	125400	554115050	27050	27050	27050	27050	2
437	20231205	125300	554060950	27050	27050	27050	27050	30
438	20231205	125200	553249450	27050	27050	27050	27050	23
439	20231205	125100	552627300	27050	27050	27050	27050	7
440	20231205	125000	552437950	27050	27050	27050	27050	42
441	20231205	124900	551301850	27050	27000	27050	27000	2063
442	20231205	124800	495600150	27000	27000	27000	27000	0
443	20231205	124700	495600150	27000	27000	27000	27000	98
444	20231205	124600	492954150	27000	27000	27000	27000	923
445	20231205	124500	468033150	27000	27000	27000	27000	20
446	20231205	124400	467493150	27000	27000	27000	27000	105
447	20231205	124300	464658150	27000	27050	27050	27000	51
448	20231205	124200	463281050	27000	27000	27000	26950	550
449	20231205	124100	448434450	27000	27050	27050	27000	645
450	20231205	124000	431018950	27050	27100	27100	27050	20
451	20231205	123900	430477850	27050	27100	27100	27050	93
452	20231205	123800	427961350	27050	27100	27100	27050	43
453	20231205	123700	426798150	27100	27000	27100	27000	25
454	20231205	123600	426122550	27050	27100	27100	27050	59
455	20231205	123500	424526100	27100	27100	27100	27100	24
456	20231205	123400	423875700	27100	27100	27100	27100	1
457	20231205	123300	423848600	27100	27100	27100	27100	19
458	20231205	123200	423333700	27100	27050	27100	27050	49
459	20231205	123100	422007250	27050	27000	27050	27000	226
460	20231205	123000	415904150	27050	27050	27050	27050	20
461	20231205	122900	415363150	27050	27050	27050	27000	66
462	20231205	122800	413580250	27050	27050	27050	27050	30
463	20231205	122700	412768750	27000	27050	27050	27000	57
464	20231205	122600	411229350	27050	27050	27050	27050	39
465	20231205	122500	410174400	27000	27050	27050	27000	86
466	20231205	122400	407850500	27000	27000	27000	27000	49
467	20231205	122300	406527500	27050	27050	27050	27050	23
468	20231205	122200	405905350	27050	27050	27050	27000	70
469	20231205	122100	404014300	27050	27050	27050	27050	58
470	20231205	122000	402445400	27050	27050	27050	27000	61
471	20231205	121900	400797750	27050	27050	27050	27000	40
472	20231205	121800	399715950	27050	27050	27050	27000	89
473	20231205	121700	397310950	27000	27050	27050	27000	55
474	20231205	121600	395825600	27050	27050	27050	27050	17
475	20231205	121500	395365750	27000	27000	27000	27000	49
476	20231205	121400	394042750	27050	27050	27050	27050	8
477	20231205	121300	393826350	27050	27050	27050	27000	62
478	20231205	121200	392151650	27050	27050	27050	27050	57
479	20231205	121100	390609800	27050	27050	27050	27050	39
480	20231205	121000	389554850	27050	27050	27100	27050	71
481	20231205	120900	387633800	27100	27100	27100	27100	37
482	20231205	120800	386631100	27050	27050	27050	27000	54
483	20231205	120700	385170450	27050	27050	27050	27050	18
484	20231205	120600	384683550	27050	27100	27100	27050	35
485	20231205	120500	383735700	27100	27050	27100	27050	58
486	20231205	120400	382165250	27050	27050	27050	27000	71
487	20231205	120300	380247100	27050	27050	27050	27050	29
488	20231205	120200	379462650	27050	27050	27100	27050	31
489	20231205	120100	378623950	27050	27100	27100	27050	47
490	20231205	120000	377352250	27100	27100	27100	27100	0
491	20231205	115900	377352250	27100	27100	27100	27050	71
492	20231205	115800	375430350	27100	27100	27100	27100	32
493	20231205	115700	374563150	27050	27050	27100	27050	73
494	20231205	115600	372587300	27100	27100	27100	27100	9
495	20231205	115500	372343400	27100	27100	27100	27050	78
496	20231205	115400	370232000	27100	27050	27100	27050	62
497	20231205	115300	368554250	27100	27150	27150	27100	471
498	20231205	115200	355789800	27150	27150	27150	27150	39
499	20231205	115100	354730950	27150	27150	27150	27150	17
500	20231205	115000	354269400	27100	27150	27150	27100	80
501	20231205	114900	352099800	27150	27150	27150	27150	13
502	20231205	114800	351746850	27100	27100	27100	27100	97
503	20231205	114700	349118150	27100	27150	27150	27100	66
504	20231205	114600	347328700	27100	27150	27150	27100	18
505	20231205	114500	346840700	27150	27150	27150	27150	18
506	20231205	114400	346352000	27150	27150	27150	27150	39
507	20231205	114300	345293150	27100	27150	27150	27100	57
508	20231205	114200	343748000	27150	27150	27150	27150	18
509	20231205	114100	343259300	27100	27100	27100	27100	48
510	20231205	114000	341958500	27150	27100	27150	27100	64
511	20231205	113900	340222800	27150	27150	27150	27150	10
512	20231205	113800	339951300	27100	27150	27150	27100	49
513	20231205	113700	338623300	27150	27100	27150	27100	37
514	20231205	113600	337619750	27100	27150	27150	27100	37
515	20231205	113500	336616600	27150	27150	27150	27150	17
516	20231205	113400	336155050	27100	27150	27150	27100	12
517	20231205	113300	335829400	27150	27100	27150	27100	50
518	20231205	113200	334472550	27150	27150	27150	27150	4
519	20231205	113100	334363950	27100	27100	27100	27100	44
520	20231205	113000	333171550	27150	27150	27150	27150	30
521	20231205	112900	332357050	27150	27200	27200	27100	1191
522	20231205	112800	300067800	27200	27200	27200	27200	58
523	20231205	112700	298490200	27200	27200	27200	27200	8
524	20231205	112600	298272600	27200	27200	27200	27200	25
525	20231205	112500	297592600	27200	27200	27200	27200	12
526	20231205	112400	297266200	27200	27200	27200	27200	59
527	20231205	112300	295661400	27200	27200	27200	27200	28
528	20231205	112200	294899800	27200	27200	27200	27200	29
529	20231205	112100	294111000	27200	27200	27200	27200	22
530	20231205	112000	293512600	27200	27200	27200	27200	8
531	20231205	111900	293295000	27200	27200	27200	27200	7
532	20231205	111800	293104600	27200	27200	27200	27200	126
533	20231205	111700	289677400	27200	27200	27200	27200	19
534	20231205	111600	289160600	27200	27200	27200	27200	19
535	20231205	111500	288643800	27150	27200	27200	27150	102
536	20231205	111400	285873250	27150	27200	27200	27150	16
537	20231205	111300	285438150	27200	27200	27200	27200	130
538	20231205	111200	281902150	27250	27250	27250	27250	4
539	20231205	111100	281793150	27200	27150	27200	27150	30
540	20231205	111000	280977350	27250	27250	27250	27200	869
541	20231205	110900	257340450	27200	27250	27250	27200	73
542	20231205	110800	255353450	27250	27200	27250	27200	25
543	20231205	110700	254672350	27200	27250	27250	27200	57
544	20231205	110600	253121250	27250	27250	27250	27250	24
545	20231205	110500	252467250	27250	27250	27250	27250	23
546	20231205	110400	251840500	27200	27250	27250	27200	91
547	20231205	110300	249364250	27250	27200	27250	27200	146
548	20231205	110200	245392150	27200	27200	27200	27200	26
549	20231205	110100	244684950	27200	27250	27250	27200	29
550	20231205	110000	243895550	27250	27250	27250	27250	21
551	20231205	105900	243323300	27250	27250	27250	27200	31
552	20231205	105800	242478850	27200	27200	27200	27200	23
553	20231205	105700	241853250	27200	27200	27200	27200	21
554	20231205	105600	241282050	27250	27300	27300	27200	132
555	20231205	105500	237688150	27300	27300	27300	27250	38
556	20231205	105400	236651050	27300	27200	27300	27200	3
557	20231205	105300	236569350	27300	27300	27300	27300	74
558	20231205	105200	234549150	27300	27350	27350	27300	33
559	20231205	105100	233646700	27350	27300	27350	27300	5
560	20231205	105000	233510100	27350	27350	27350	27350	30
561	20231205	104900	232689600	27300	27300	27350	27300	35
562	20231205	104800	231732900	27350	27300	27350	27300	111
563	20231205	104700	228701400	27300	27300	27300	27300	38
564	20231205	104600	227664000	27300	27250	27300	27250	1058
565	20231205	104500	198822200	27250	27200	27250	27200	111
566	20231205	104400	195801250	27200	27200	27200	27200	123
567	20231205	104300	192455650	27200	27200	27200	27150	62
568	20231205	104200	190769400	27150	27200	27200	27150	84
569	20231205	104100	188488550	27150	27150	27150	27150	1
570	20231205	104000	188461400	27150	27150	27150	27150	14
571	20231205	103900	188081300	27150	27200	27200	27150	4
572	20231205	103800	187972600	27200	27200	27200	27200	28
573	20231205	103700	187211000	27200	27200	27200	27200	12
574	20231205	103600	186884600	27200	27150	27200	27150	101
575	20231205	103500	184142400	27150	27150	27150	27100	16
576	20231205	103400	183708150	27150	27150	27150	27150	21
577	20231205	103300	183138000	27150	27150	27150	27150	50
578	20231205	103200	181780500	27150	27200	27200	27150	21
579	20231205	103100	181209550	27150	27200	27200	27150	559
580	20231205	103000	166031950	27200	27200	27200	27200	20
581	20231205	102900	165487950	27200	27200	27200	27200	92
582	20231205	102800	162985550	27200	27200	27200	27200	21
583	20231205	102700	162414350	27200	27200	27200	27200	60
584	20231205	102600	160782350	27200	27150	27200	27150	28
585	20231205	102500	160021700	27150	27200	27200	27150	27
586	20231205	102400	159288000	27200	27200	27200	27200	15
587	20231205	102300	158880000	27150	27150	27150	27150	89
588	20231205	102200	156463650	27150	27200	27200	27150	37
589	20231205	102100	155458000	27150	27150	27150	27150	28
590	20231205	102000	154697800	27150	27150	27150	27150	19
591	20231205	101900	154181950	27150	27200	27200	27150	40
592	20231205	101800	153095600	27200	27200	27200	27200	19
593	20231205	101700	152578800	27200	27200	27200	27200	24
594	20231205	101600	151926000	27200	27200	27200	27200	1
595	20231205	101500	151898800	27150	27200	27200	27150	36
596	20231205	101400	150919750	27200	27200	27200	27150	149
597	20231205	101300	146867000	27250	27250	27250	27200	28
598	20231205	101200	146104150	27200	27200	27200	27200	522
599	20231205	101100	131905750	27200	27150	27200	27150	181
600	20231205	101000	126991350	27150	27150	27150	27150	12
601	20231205	100900	126665550	27150	27150	27150	27150	1
602	20231205	100800	126638400	27100	27100	27100	27100	31
603	20231205	100700	125798300	27100	27100	27100	27100	9
604	20231205	100600	125554400	27100	27100	27100	27100	2
605	20231205	100500	125500200	27100	27100	27100	27100	28
606	20231205	100400	124741400	27050	27050	27050	27050	0
607	20231205	100300	124741400	27050	27050	27050	27050	32
608	20231205	100200	123875800	27050	27050	27050	27050	24
609	20231205	100100	123226600	27050	27050	27050	27000	55
610	20231205	100000	121740200	27050	27100	27100	27050	2
611	20231205	095900	121686050	27100	27000	27100	27000	10
612	20231205	095800	121415900	27000	27000	27000	27000	13
613	20231205	095700	121064900	27000	27000	27000	27000	21
614	20231205	095600	120497900	26950	26950	26950	26950	83
615	20231205	095500	118261050	27050	27050	27100	26950	158
616	20231205	095400	113996750	27000	27000	27000	27000	6
617	20231205	095300	113834750	27000	27000	27000	27000	16
618	20231205	095200	113402750	27000	27050	27050	27000	24
619	20231205	095100	112754250	27050	27000	27050	27000	93
620	20231205	095000	110242200	27000	27000	27000	27000	0
621	20231205	094900	110242200	27000	27000	27000	27000	16
622	20231205	094800	109810200	27000	26950	27000	26900	112
623	20231205	094700	106792850	26950	26950	26950	26950	0
624	20231205	094600	106792850	26950	26900	26950	26900	31
625	20231205	094500	105958400	26900	26900	26900	26900	15
626	20231205	094400	105554900	26850	26900	26900	26850	21
627	20231205	094300	104991000	26900	26950	26950	26900	2
628	20231205	094200	104937150	26950	26950	26950	26950	2
629	20231205	094100	104883250	26850	26850	26850	26850	70
630	20231205	094000	103003750	26800	26800	26800	26800	38
631	20231205	093900	101985350	26800	26850	26850	26800	98
632	20231205	093800	99354300	26900	26900	26900	26900	2
633	20231205	093700	99300500	26850	26850	26850	26850	586
634	20231205	093600	83566400	26850	26850	26850	26850	0
635	20231205	093500	83566400	26850	26850	26850	26850	10
636	20231205	093400	83297900	26850	26850	26850	26850	1
637	20231205	093300	83271050	26800	26850	26850	26800	1026
638	20231205	093200	55774000	26850	26850	26850	26850	0
639	20231205	093100	55774000	26850	26850	26850	26850	0
640	20231205	093000	55774000	26850	26850	26900	26850	291
641	20231205	092900	47960150	26900	26900	26900	26900	0
642	20231205	092800	47960150	26900	26900	26950	26900	224
643	20231205	092700	41934500	26950	26950	26950	26950	9
644	20231205	092600	41691950	26950	26950	26950	26950	14
645	20231205	092500	41314650	26950	26950	26950	26950	9
646	20231205	092400	41072100	26950	26900	26950	26900	20
647	20231205	092300	40533550	26950	26950	26950	26950	0
648	20231205	092200	40533550	26950	26900	26950	26900	23
649	20231205	092100	39914400	26900	26950	26950	26900	11
650	20231205	092000	39618450	26900	26900	26900	26900	101
651	20231205	091900	36901550	26950	26950	26950	26950	1
652	20231205	091800	36874600	26900	26950	26950	26900	338
653	20231205	091700	27779700	26950	26950	26950	26950	55
654	20231205	091600	26297450	27000	27000	27000	27000	1
655	20231205	091500	26270450	26950	26950	27000	26950	69
656	20231205	091400	24410850	27000	26950	27000	26950	88
657	20231205	091300	22039150	26950	26950	27000	26950	139
658	20231205	091200	18293000	26950	26950	26950	26950	9
659	20231205	091100	18050450	26950	26950	26950	26950	36
660	20231205	091000	17080250	27000	27000	27000	26950	69
661	20231205	090900	15220200	27000	27000	27000	27000	0
662	20231205	090800	15220200	27000	27000	27000	27000	6
663	20231205	090700	15058200	27000	26950	27000	26950	10
664	20231205	090600	14788650	26950	26950	26950	26900	183
665	20231205	090500	9860600	27000	26950	27000	26950	8
666	20231205	090400	9644900	27000	27000	27000	27000	1
667	20231205	090300	9617900	26950	26950	26950	26900	196
668	20231205	090200	4340800	26950	26950	26950	26950	29
669	20231205	090100	3559250	27000	27000	27000	26950	121
670	20231205	090000	297150	27150	27000	27150	27000	11