KissMeData/171090/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	202500	4106259900	27550	27550	27550	27550	1154
3	20231211	202400	4106259900	27550	27550	27550	27550	0
4	20231211	202300	4106259900	27550	27550	27550	27550	0
5	20231211	202200	4106259900	27550	27550	27550	27550	0
6	20231211	202100	4106259900	27550	27550	27550	27550	0
7	20231211	202000	4106259900	27550	27550	27550	27550	0
8	20231211	201900	4106259900	27550	27550	27550	27550	0
9	20231211	201800	4106259900	27550	27550	27550	27550	0
10	20231211	201700	4106259900	27550	27550	27550	27550	0
11	20231211	201600	4106259900	27550	27550	27550	27550	0
12	20231211	201500	4106259900	27550	27550	27550	27550	0
13	20231211	201400	4106259900	27550	27550	27550	27550	0
14	20231211	201300	4106259900	27550	27550	27550	27550	0
15	20231211	201200	4106259900	27550	27550	27550	27550	0
16	20231211	201100	4106259900	27550	27550	27550	27550	0
17	20231211	201000	4106259900	27550	27550	27550	27550	0
18	20231211	200900	4106259900	27550	27550	27550	27550	0
19	20231211	200800	4106259900	27550	27550	27550	27550	0
20	20231211	200700	4106259900	27550	27550	27550	27550	0
21	20231211	200600	4106259900	27550	27550	27550	27550	0
22	20231211	200500	4106259900	27550	27550	27550	27550	0
23	20231211	200400	4106259900	27550	27550	27550	27550	0
24	20231211	200300	4106259900	27550	27550	27550	27550	0
25	20231211	200200	4106259900	27550	27550	27550	27550	0
26	20231211	200100	4106259900	27550	27550	27550	27550	0
27	20231211	200000	4106259900	27550	27550	27550	27550	0
28	20231211	195900	4106259900	27550	27550	27550	27550	0
29	20231211	195800	4106259900	27550	27550	27550	27550	0
30	20231211	195700	4106259900	27550	27550	27550	27550	0
31	20231211	195600	4106259900	27550	27550	27550	27550	0
32	20231211	195500	4106259900	27550	27550	27550	27550	1154
33	20231211	195400	4106259900	27550	27550	27550	27550	0
34	20231211	195300	4106259900	27550	27550	27550	27550	0
35	20231211	195200	4106259900	27550	27550	27550	27550	0
36	20231211	195100	4106259900	27550	27550	27550	27550	0
37	20231211	195000	4106259900	27550	27550	27550	27550	0
38	20231211	194900	4106259900	27550	27550	27550	27550	0
39	20231211	194800	4106259900	27550	27550	27550	27550	0
40	20231211	194700	4106259900	27550	27550	27550	27550	0
41	20231211	194600	4106259900	27550	27550	27550	27550	0
42	20231211	194500	4106259900	27550	27550	27550	27550	0
43	20231211	194400	4106259900	27550	27550	27550	27550	0
44	20231211	194300	4106259900	27550	27550	27550	27550	0
45	20231211	194200	4106259900	27550	27550	27550	27550	0
46	20231211	194100	4106259900	27550	27550	27550	27550	0
47	20231211	194000	4106259900	27550	27550	27550	27550	0
48	20231211	193900	4106259900	27550	27550	27550	27550	0
49	20231211	193800	4106259900	27550	27550	27550	27550	0
50	20231211	193700	4106259900	27550	27550	27550	27550	0
51	20231211	193600	4106259900	27550	27550	27550	27550	0
52	20231211	193500	4106259900	27550	27550	27550	27550	0
53	20231211	193400	4106259900	27550	27550	27550	27550	0
54	20231211	193300	4106259900	27550	27550	27550	27550	0
55	20231211	193200	4106259900	27550	27550	27550	27550	0
56	20231211	193100	4106259900	27550	27550	27550	27550	0
57	20231211	193000	4106259900	27550	27550	27550	27550	0
58	20231211	192900	4106259900	27550	27550	27550	27550	0
59	20231211	192800	4106259900	27550	27550	27550	27550	0
60	20231211	192700	4106259900	27550	27550	27550	27550	0
61	20231211	192600	4106259900	27550	27550	27550	27550	0
62	20231211	192500	4106259900	27550	27550	27550	27550	1154
63	20231211	192400	4106259900	27550	27550	27550	27550	0
64	20231211	192300	4106259900	27550	27550	27550	27550	0
65	20231211	192200	4106259900	27550	27550	27550	27550	0
66	20231211	192100	4106259900	27550	27550	27550	27550	0
67	20231211	192000	4106259900	27550	27550	27550	27550	0
68	20231211	191900	4106259900	27550	27550	27550	27550	0
69	20231211	191800	4106259900	27550	27550	27550	27550	0
70	20231211	191700	4106259900	27550	27550	27550	27550	0
71	20231211	191600	4106259900	27550	27550	27550	27550	0
72	20231211	191500	4106259900	27550	27550	27550	27550	0
73	20231211	191400	4106259900	27550	27550	27550	27550	0
74	20231211	191300	4106259900	27550	27550	27550	27550	0
75	20231211	191200	4106259900	27550	27550	27550	27550	0
76	20231211	191100	4106259900	27550	27550	27550	27550	0
77	20231211	191000	4106259900	27550	27550	27550	27550	0
78	20231211	190900	4106259900	27550	27550	27550	27550	0
79	20231211	190800	4106259900	27550	27550	27550	27550	0
80	20231211	190700	4106259900	27550	27550	27550	27550	0
81	20231211	190600	4106259900	27550	27550	27550	27550	0
82	20231211	190500	4106259900	27550	27550	27550	27550	0
83	20231211	190400	4106259900	27550	27550	27550	27550	0
84	20231211	190300	4106259900	27550	27550	27550	27550	0
85	20231211	190200	4106259900	27550	27550	27550	27550	0
86	20231211	190100	4106259900	27550	27550	27550	27550	0
87	20231211	190000	4106259900	27550	27550	27550	27550	0
88	20231211	185900	4106259900	27550	27550	27550	27550	0
89	20231211	185800	4106259900	27550	27550	27550	27550	0
90	20231211	185700	4106259900	27550	27550	27550	27550	0
91	20231211	185600	4106259900	27550	27550	27550	27550	0
92	20231211	185500	4106259900	27550	27550	27550	27550	1154
93	20231211	185400	4106259900	27550	27550	27550	27550	0
94	20231211	185300	4106259900	27550	27550	27550	27550	0
95	20231211	185200	4106259900	27550	27550	27550	27550	0
96	20231211	185100	4106259900	27550	27550	27550	27550	0
97	20231211	185000	4106259900	27550	27550	27550	27550	0
98	20231211	184900	4106259900	27550	27550	27550	27550	0
99	20231211	184800	4106259900	27550	27550	27550	27550	0
100	20231211	184700	4106259900	27550	27550	27550	27550	0
101	20231211	184600	4106259900	27550	27550	27550	27550	0
102	20231211	184500	4106259900	27550	27550	27550	27550	0
103	20231211	184400	4106259900	27550	27550	27550	27550	0
104	20231211	184300	4106259900	27550	27550	27550	27550	0
105	20231211	184200	4106259900	27550	27550	27550	27550	0
106	20231211	184100	4106259900	27550	27550	27550	27550	0
107	20231211	184000	4106259900	27550	27550	27550	27550	0
108	20231211	183900	4106259900	27550	27550	27550	27550	0
109	20231211	183800	4106259900	27550	27550	27550	27550	0
110	20231211	183700	4106259900	27550	27550	27550	27550	0
111	20231211	183600	4106259900	27550	27550	27550	27550	0
112	20231211	183500	4106259900	27550	27550	27550	27550	0
113	20231211	183400	4106259900	27550	27550	27550	27550	0
114	20231211	183300	4106259900	27550	27550	27550	27550	0
115	20231211	183200	4106259900	27550	27550	27550	27550	0
116	20231211	183100	4106259900	27550	27550	27550	27550	0
117	20231211	183000	4106259900	27550	27550	27550	27550	0
118	20231211	182900	4106259900	27550	27550	27550	27550	0
119	20231211	182800	4106259900	27550	27550	27550	27550	0
120	20231211	182700	4106259900	27550	27550	27550	27550	0
121	20231211	182600	4106259900	27550	27550	27550	27550	0
122	20231211	182500	4106259900	27550	27550	27550	27550	1154
123	20231211	182400	4106259900	27550	27550	27550	27550	0
124	20231211	182300	4106259900	27550	27550	27550	27550	0
125	20231211	182200	4106259900	27550	27550	27550	27550	0
126	20231211	182100	4106259900	27550	27550	27550	27550	0
127	20231211	182000	4106259900	27550	27550	27550	27550	0
128	20231211	181900	4106259900	27550	27550	27550	27550	0
129	20231211	181800	4106259900	27550	27550	27550	27550	0
130	20231211	181700	4106259900	27550	27550	27550	27550	0
131	20231211	181600	4106259900	27550	27550	27550	27550	0
132	20231211	181500	4106259900	27550	27550	27550	27550	0
133	20231211	181400	4106259900	27550	27550	27550	27550	0
134	20231211	181300	4106259900	27550	27550	27550	27550	0
135	20231211	181200	4106259900	27550	27550	27550	27550	0
136	20231211	181100	4106259900	27550	27550	27550	27550	0
137	20231211	181000	4106259900	27550	27550	27550	27550	0
138	20231211	180900	4106259900	27550	27550	27550	27550	0
139	20231211	180800	4106259900	27550	27550	27550	27550	0
140	20231211	180700	4106259900	27550	27550	27550	27550	0
141	20231211	180600	4106259900	27550	27550	27550	27550	0
142	20231211	180500	4106259900	27550	27550	27550	27550	0
143	20231211	180400	4106259900	27550	27550	27550	27550	0
144	20231211	180300	4106259900	27550	27550	27550	27550	0
145	20231211	180200	4106259900	27550	27550	27550	27550	0
146	20231211	180100	4106259900	27550	27550	27550	27550	0
147	20231211	180000	4106259900	27550	27550	27550	27550	0
148	20231211	175900	4106259900	27550	27550	27550	27550	0
149	20231211	175800	4106259900	27550	27550	27550	27550	0
150	20231211	175700	4106259900	27550	27550	27550	27550	0
151	20231211	175600	4106259900	27550	27550	27550	27550	0
152	20231211	175500	4106259900	27550	27550	27550	27550	1154
153	20231211	175400	4106259900	27550	27550	27550	27550	0
154	20231211	175300	4106259900	27550	27550	27550	27550	0
155	20231211	175200	4106259900	27550	27550	27550	27550	0
156	20231211	175100	4106259900	27550	27550	27550	27550	0
157	20231211	175000	4106259900	27550	27550	27550	27550	0
158	20231211	174900	4106259900	27550	27550	27550	27550	0
159	20231211	174800	4106259900	27550	27550	27550	27550	0
160	20231211	174700	4106259900	27550	27550	27550	27550	0
161	20231211	174600	4106259900	27550	27550	27550	27550	0
162	20231211	174500	4106259900	27550	27550	27550	27550	0
163	20231211	174400	4106259900	27550	27550	27550	27550	0
164	20231211	174300	4106259900	27550	27550	27550	27550	0
165	20231211	174200	4106259900	27550	27550	27550	27550	0
166	20231211	174100	4106259900	27550	27550	27550	27550	0
167	20231211	174000	4106259900	27550	27550	27550	27550	0
168	20231211	173900	4106259900	27550	27550	27550	27550	0
169	20231211	173800	4106259900	27550	27550	27550	27550	0
170	20231211	173700	4106259900	27550	27550	27550	27550	0
171	20231211	173600	4106259900	27550	27550	27550	27550	0
172	20231211	173500	4106259900	27550	27550	27550	27550	0
173	20231211	173400	4106259900	27550	27550	27550	27550	0
174	20231211	173300	4106259900	27550	27550	27550	27550	0
175	20231211	173200	4106259900	27550	27550	27550	27550	0
176	20231211	173100	4106259900	27550	27550	27550	27550	0
177	20231211	173000	4106259900	27550	27550	27550	27550	0
178	20231211	172900	4106259900	27550	27550	27550	27550	0
179	20231211	172800	4106259900	27550	27550	27550	27550	0
180	20231211	172700	4106259900	27550	27550	27550	27550	0
181	20231211	172600	4106259900	27550	27550	27550	27550	0
182	20231211	172500	4106259900	27550	27550	27550	27550	1154
183	20231211	172400	4106259900	27550	27550	27550	27550	0
184	20231211	172300	4106259900	27550	27550	27550	27550	0
185	20231211	172200	4106259900	27550	27550	27550	27550	0
186	20231211	172100	4106259900	27550	27550	27550	27550	0
187	20231211	172000	4106259900	27550	27550	27550	27550	0
188	20231211	171900	4106259900	27550	27550	27550	27550	0
189	20231211	171800	4106259900	27550	27550	27550	27550	0
190	20231211	171700	4106259900	27550	27550	27550	27550	0
191	20231211	171600	4106259900	27550	27550	27550	27550	0
192	20231211	171500	4106259900	27550	27550	27550	27550	0
193	20231211	171400	4106259900	27550	27550	27550	27550	0
194	20231211	171300	4106259900	27550	27550	27550	27550	0
195	20231211	171200	4106259900	27550	27550	27550	27550	0
196	20231211	171100	4106259900	27550	27550	27550	27550	0
197	20231211	171000	4106259900	27550	27550	27550	27550	0
198	20231211	170900	4106259900	27550	27550	27550	27550	0
199	20231211	170800	4106259900	27550	27550	27550	27550	0
200	20231211	170700	4106259900	27550	27550	27550	27550	0
201	20231211	170600	4106259900	27550	27550	27550	27550	0
202	20231211	170500	4106259900	27550	27550	27550	27550	0
203	20231211	170400	4106259900	27550	27550	27550	27550	0
204	20231211	170300	4106259900	27550	27550	27550	27550	0
205	20231211	170200	4106259900	27550	27550	27550	27550	0
206	20231211	170100	4106259900	27550	27550	27550	27550	0
207	20231211	170000	4106259900	27550	27550	27550	27550	0
208	20231211	165900	4106259900	27550	27550	27550	27550	0
209	20231211	165800	4106259900	27550	27550	27550	27550	0
210	20231211	165700	4106259900	27550	27550	27550	27550	0
211	20231211	165600	4106259900	27550	27550	27550	27550	0
212	20231211	165500	4106259900	27550	27550	27550	27550	1154
213	20231211	165400	4106259900	27550	27550	27550	27550	0
214	20231211	165300	4106259900	27550	27550	27550	27550	0
215	20231211	165200	4106259900	27550	27550	27550	27550	0
216	20231211	165100	4106259900	27550	27550	27550	27550	0
217	20231211	165000	4106259900	27550	27550	27550	27550	0
218	20231211	164900	4106259900	27550	27550	27550	27550	0
219	20231211	164800	4106259900	27550	27550	27550	27550	0
220	20231211	164700	4106259900	27550	27550	27550	27550	0
221	20231211	164600	4106259900	27550	27550	27550	27550	0
222	20231211	164500	4106259900	27550	27550	27550	27550	0
223	20231211	164400	4106259900	27550	27550	27550	27550	0
224	20231211	164300	4106259900	27550	27550	27550	27550	0
225	20231211	164200	4106259900	27550	27550	27550	27550	0
226	20231211	164100	4106259900	27550	27550	27550	27550	0
227	20231211	164000	4106259900	27550	27550	27550	27550	0
228	20231211	163900	4106259900	27550	27550	27550	27550	0
229	20231211	163800	4106259900	27550	27550	27550	27550	0
230	20231211	163700	4106259900	27550	27550	27550	27550	0
231	20231211	163600	4106259900	27550	27550	27550	27550	0
232	20231211	163500	4106259900	27550	27550	27550	27550	0
233	20231211	163400	4106259900	27550	27550	27550	27550	0
234	20231211	163300	4106259900	27550	27550	27550	27550	0
235	20231211	163200	4106259900	27550	27550	27550	27550	0
236	20231211	163100	4106259900	27550	27550	27550	27550	0
237	20231211	163000	4106259900	27550	27550	27550	27550	0
238	20231211	162900	4106259900	27550	27550	27550	27550	0
239	20231211	162800	4106259900	27550	27550	27550	27550	0
240	20231211	162700	4106259900	27550	27550	27550	27550	0
241	20231211	162600	4106259900	27550	27550	27550	27550	0
242	20231211	162500	4106259900	27550	27550	27550	27550	1154
243	20231211	162400	4106259900	27550	27550	27550	27550	0
244	20231211	162300	4106259900	27550	27550	27550	27550	0
245	20231211	162200	4106259900	27550	27550	27550	27550	0
246	20231211	162100	4106259900	27550	27550	27550	27550	0
247	20231211	162000	4106259900	27550	27550	27550	27550	0
248	20231211	161900	4106259900	27550	27550	27550	27550	0
249	20231211	161800	4106259900	27550	27550	27550	27550	0
250	20231211	161700	4106259900	27550	27550	27550	27550	0
251	20231211	161600	4106259900	27550	27550	27550	27550	0
252	20231211	161500	4106259900	27550	27550	27550	27550	0
253	20231211	161400	4106259900	27550	27550	27550	27550	0
254	20231211	161300	4106259900	27550	27550	27550	27550	0
255	20231211	161200	4106259900	27550	27550	27550	27550	0
256	20231211	161100	4106259900	27550	27550	27550	27550	0
257	20231211	161000	4106259900	27550	27550	27550	27550	0
258	20231211	160900	4106259900	27550	27550	27550	27550	0
259	20231211	160800	4106259900	27550	27550	27550	27550	0
260	20231211	160700	4106259900	27550	27550	27550	27550	0
261	20231211	160600	4106259900	27550	27550	27550	27550	0
262	20231211	160500	4106259900	27550	27550	27550	27550	0
263	20231211	160400	4106259900	27550	27550	27550	27550	0
264	20231211	160300	4106259900	27550	27550	27550	27550	0
265	20231211	160200	4106259900	27550	27550	27550	27550	0
266	20231211	160100	4106259900	27550	27550	27550	27550	0
267	20231211	160000	4106259900	27550	27550	27550	27550	0
268	20231211	155900	4106259900	27550	27550	27550	27550	0
269	20231211	155800	4106259900	27550	27550	27550	27550	0
270	20231211	155700	4106259900	27550	27550	27550	27550	0
271	20231211	155600	4106259900	27550	27550	27550	27550	0
272	20231211	155500	4106259900	27550	27550	27550	27550	1154
273	20231211	155400	4106259900	27550	27550	27550	27550	0
274	20231211	155300	4106259900	27550	27550	27550	27550	0
275	20231211	155200	4106259900	27550	27550	27550	27550	0
276	20231211	155100	4106259900	27550	27550	27550	27550	0
277	20231211	155000	4106259900	27550	27550	27550	27550	0
278	20231211	154900	4106259900	27550	27550	27550	27550	0
279	20231211	154800	4106259900	27550	27550	27550	27550	0
280	20231211	154700	4106259900	27550	27550	27550	27550	0
281	20231211	154600	4106259900	27550	27550	27550	27550	0
282	20231211	154500	4106259900	27550	27550	27550	27550	0
283	20231211	154400	4106259900	27550	27550	27550	27550	0
284	20231211	154300	4106259900	27550	27550	27550	27550	0
285	20231211	154200	4106259900	27550	27550	27550	27550	0
286	20231211	154100	4106259900	27550	27550	27550	27550	0
287	20231211	154000	4106259900	27550	27550	27550	27550	0
288	20231211	153900	4106259900	27550	27550	27550	27550	0
289	20231211	153800	4106259900	27550	27550	27550	27550	0
290	20231211	153700	4106259900	27550	27550	27550	27550	0
291	20231211	153600	4106259900	27550	27550	27550	27550	0
292	20231211	153500	4106259900	27550	27550	27550	27550	0
293	20231211	153400	4106259900	27550	27550	27550	27550	0
294	20231211	153300	4106259900	27550	27550	27550	27550	0
295	20231211	153200	4106259900	27550	27550	27550	27550	0
296	20231211	153100	4106259900	27550	27550	27550	27550	0
297	20231211	153000	4106259900	27550	27550	27550	27550	1154
298	20231211	152900	4074467200	27550	27550	27550	27550	0
299	20231211	152800	4074467200	27550	27550	27550	27550	0
300	20231211	152700	4074467200	27550	27550	27550	27550	0
301	20231211	152600	4074467200	27550	27550	27550	27550	0
302	20231211	152500	4074467200	27550	27550	27550	27550	0
303	20231211	152400	4074467200	27550	27550	27550	27550	0
304	20231211	152300	4074467200	27550	27550	27550	27550	0
305	20231211	152200	4074467200	27550	27550	27550	27550	0
306	20231211	152100	4074467200	27550	27550	27550	27550	0
307	20231211	152000	4074467200	27550	27550	27550	27550	0
308	20231211	151900	4074467200	27550	27550	27600	27550	169
309	20231211	151800	4069810150	27550	27550	27600	27550	302
310	20231211	151700	4061489300	27550	27600	27600	27550	252
311	20231211	151600	4054546050	27550	27600	27600	27550	16
312	20231211	151500	4054104500	27550	27600	27600	27550	222
313	20231211	151400	4047983300	27600	27600	27600	27550	59
314	20231211	151300	4046357200	27600	27550	27600	27550	206
315	20231211	151200	4040679400	27500	27550	27550	27500	2
316	20231211	151100	4040624350	27550	27500	27550	27500	512
317	20231211	151000	4026538900	27500	27550	27550	27500	360
318	20231211	150900	4016624650	27550	27550	27600	27550	230
319	20231211	150800	4010286950	27600	27600	27600	27600	122
320	20231211	150700	4006919750	27550	27600	27600	27550	286
321	20231211	150600	3999027450	27600	27600	27600	27600	139
322	20231211	150500	3995191050	27600	27600	27600	27550	76
323	20231211	150400	3993096150	27600	27550	27600	27550	132
324	20231211	150300	3989457950	27600	27600	27600	27550	414
325	20231211	150200	3978050500	27600	27600	27600	27600	50
326	20231211	150100	3976670500	27600	27600	27600	27600	48
327	20231211	150000	3975345700	27550	27600	27600	27550	24
328	20231211	145900	3974683800	27600	27600	27600	27550	58
329	20231211	145800	3973083400	27550	27550	27600	27550	39
330	20231211	145700	3972007150	27550	27600	27600	27550	77
331	20231211	145600	3969883250	27550	27550	27550	27550	10
332	20231211	145500	3969607750	27550	27600	27600	27550	15
333	20231211	145400	3969193800	27550	27550	27550	27550	113
334	20231211	145300	3966080650	27600	27600	27600	27600	140
335	20231211	145200	3962216650	27600	27600	27600	27550	463
336	20231211	145100	3949452000	27600	27550	27600	27550	271
337	20231211	145000	3941985300	27550	27550	27550	27550	0
338	20231211	144900	3941985300	27550	27550	27550	27550	5
339	20231211	144800	3941847550	27600	27550	27600	27550	33
340	20231211	144700	3940937750	27550	27550	27550	27550	22
341	20231211	144600	3940331650	27600	27600	27600	27600	114
342	20231211	144500	3937185250	27600	27650	27650	27600	172
343	20231211	144400	3932438000	27650	27650	27650	27650	22
344	20231211	144300	3931829700	27650	27700	27700	27650	231
345	20231211	144200	3925441850	27700	27700	27700	27700	23
346	20231211	144100	3924804750	27650	27650	27700	27650	55
347	20231211	144000	3923283400	27700	27650	27750	27650	18
348	20231211	143900	3922784800	27600	27700	27750	27600	1418
349	20231211	143800	3883593900	27700	27600	27700	27600	1709
350	20231211	143700	3836293050	27650	27650	27650	27650	3
351	20231211	143600	3836210100	27650	27650	27650	27650	13
352	20231211	143500	3835850650	27600	27600	27600	27600	10
353	20231211	143400	3835574650	27650	27650	27650	27650	0
354	20231211	143300	3835574650	27650	27650	27650	27600	26
355	20231211	143200	3834855900	27600	27650	27650	27600	12
356	20231211	143100	3834524550	27650	27600	27650	27600	734
357	20231211	143000	3814258950	27600	27450	27600	27450	2032
358	20231211	142900	3758379150	27450	27500	27500	27450	78
359	20231211	142800	3756237400	27450	27450	27450	27450	84
360	20231211	142700	3753931600	27450	27450	27450	27450	28
361	20231211	142600	3753163000	27500	27500	27500	27500	20
362	20231211	142500	3752613000	27450	27450	27500	27450	264
363	20231211	142400	3745365300	27450	27500	27500	27450	401
364	20231211	142300	3734338050	27600	27550	27600	27500	343
365	20231211	142200	3724886500	27550	27550	27550	27550	11
366	20231211	142100	3724583450	27600	27550	27600	27550	25
367	20231211	142000	3723894050	27600	27600	27600	27600	0
368	20231211	141900	3723894050	27600	27550	27600	27550	28
369	20231211	141800	3723122150	27500	27600	27600	27500	233
370	20231211	141700	3716712500	27600	27600	27600	27600	12
371	20231211	141600	3716381300	27600	27550	27600	27550	76
372	20231211	141500	3714286500	27550	27600	27600	27550	105
373	20231211	141400	3711393150	27600	27600	27600	27600	16
374	20231211	141300	3710951550	27600	27600	27600	27600	26
375	20231211	141200	3710233950	27600	27600	27600	27600	27
376	20231211	141100	3709488750	27600	27550	27600	27550	16
377	20231211	141000	3709047250	27550	27600	27600	27550	34
378	20231211	140900	3708109900	27550	27550	27550	27550	0
379	20231211	140800	3708109900	27550	27600	27600	27550	72
380	20231211	140700	3706124300	27600	27600	27600	27600	0
381	20231211	140600	3706124300	27600	27550	27600	27550	237
382	20231211	140500	3699594300	27550	27550	27550	27550	2
383	20231211	140400	3699539200	27550	27550	27550	27550	284
384	20231211	140300	3691715000	27550	27500	27550	27500	113
385	20231211	140200	3688602500	27550	27550	27550	27550	60
386	20231211	140100	3686949500	27550	27550	27550	27550	19
387	20231211	140000	3686426050	27500	27500	27550	27500	141
388	20231211	135900	3682545100	27500	27500	27500	27500	2
389	20231211	135800	3682490100	27500	27500	27500	27450	144
390	20231211	135700	3678532450	27500	27500	27500	27500	129
391	20231211	135600	3674984950	27550	27500	27550	27450	8
392	20231211	135500	3674764900	27500	27500	27500	27500	30
393	20231211	135400	3673939900	27500	27500	27500	27500	42
394	20231211	135300	3672784900	27500	27500	27500	27500	526
395	20231211	135200	3658319900	27500	27500	27500	27500	400
396	20231211	135100	3647319900	27500	27450	27500	27450	85
397	20231211	135000	3644985950	27450	27450	27450	27450	100
398	20231211	134900	3642240950	27450	27450	27450	27450	20
399	20231211	134800	3641691950	27500	27450	27500	27450	20
400	20231211	134700	3641142450	27450	27450	27450	27450	111
401	20231211	134600	3638095500	27450	27450	27500	27450	150
402	20231211	134500	3633977950	27450	27500	27500	27450	11
403	20231211	134400	3633675500	27500	27500	27500	27450	933
404	20231211	134300	3608018500	27500	27550	27550	27500	15
405	20231211	134200	3607605500	27550	27500	27550	27500	42
406	20231211	134100	3606450250	27500	27500	27500	27500	60
407	20231211	134000	3604800250	27500	27500	27500	27500	0
408	20231211	133900	3604800250	27500	27500	27500	27500	12
409	20231211	133800	3604470250	27550	27500	27550	27500	35
410	20231211	133700	3603507000	27500	27500	27500	27500	67
411	20231211	133600	3601664500	27500	27500	27500	27500	0
412	20231211	133500	3601664500	27500	27500	27500	27500	1
413	20231211	133400	3601637000	27550	27550	27550	27550	5
414	20231211	133300	3601499250	27550	27500	27550	27500	24
415	20231211	133200	3600838600	27500	27500	27500	27500	0
416	20231211	133100	3600838600	27500	27550	27550	27500	81
417	20231211	133000	3598607100	27550	27550	27550	27550	119
418	20231211	132900	3595328650	27600	27600	27600	27600	10
419	20231211	132800	3595052650	27600	27600	27600	27600	20
420	20231211	132700	3594500650	27600	27550	27600	27550	128
421	20231211	132600	3590974200	27550	27550	27550	27550	31
422	20231211	132500	3590120150	27550	27550	27550	27500	111
423	20231211	132400	3587062350	27550	27500	27550	27500	34
424	20231211	132300	3586125950	27550	27500	27550	27500	38
425	20231211	132200	3585080300	27550	27550	27550	27550	4
426	20231211	132100	3584970100	27550	27550	27550	27500	21
427	20231211	132000	3584391850	27500	27500	27500	27500	3
428	20231211	131900	3584309350	27550	27550	27550	27550	79
429	20231211	131800	3582132900	27550	27550	27550	27550	8
430	20231211	131700	3581912500	27550	27550	27550	27550	17
431	20231211	131600	3581444150	27550	27550	27550	27550	44
432	20231211	131500	3580231950	27550	27550	27550	27550	100
433	20231211	131400	3577476950	27550	27550	27550	27550	79
434	20231211	131300	3575300500	27550	27550	27550	27550	476
435	20231211	131200	3562186700	27550	27550	27550	27550	103
436	20231211	131100	3559349050	27550	27550	27550	27550	0
437	20231211	131000	3559349050	27550	27550	27550	27550	100
438	20231211	130900	3556594050	27600	27600	27600	27600	341
439	20231211	130800	3547182450	27600	27600	27650	27600	60
440	20231211	130700	3545525800	27600	27600	27600	27600	27
441	20231211	130600	3544780600	27600	27650	27650	27600	111
442	20231211	130500	3541712000	27650	27650	27650	27650	100
443	20231211	130400	3538947000	27650	27650	27650	27650	0
444	20231211	130300	3538947000	27650	27650	27650	27650	0
445	20231211	130200	3538947000	27650	27650	27650	27650	1
446	20231211	130100	3538919350	27650	27650	27650	27650	15
447	20231211	130000	3538504600	27650	27650	27650	27650	20
448	20231211	125900	3537951600	27650	27600	27650	27600	61
449	20231211	125800	3536267450	27600	27650	27650	27600	412
450	20231211	125700	3524875700	27700	27700	27700	27650	18
451	20231211	125600	3524377150	27650	27650	27700	27650	39
452	20231211	125500	3523297250	27650	27650	27700	27650	1841
453	20231211	125400	3472391750	27650	27600	27650	27550	199
454	20231211	125300	3466899350	27600	27600	27600	27550	286
455	20231211	125200	3459006250	27600	27550	27600	27550	179
456	20231211	125100	3454067250	27600	27500	27600	27500	75
457	20231211	125000	3452000400	27550	27550	27550	27550	130
458	20231211	124900	3448418900	27550	27550	27550	27550	11
459	20231211	124800	3448115850	27550	27550	27550	27550	22
460	20231211	124700	3447509750	27600	27600	27600	27600	2
461	20231211	124600	3447454550	27500	27500	27550	27500	105
462	20231211	124500	3444566400	27500	27550	27550	27500	50
463	20231211	124400	3443190200	27550	27500	27550	27500	174
464	20231211	124300	3438397500	27550	27500	27550	27500	731
465	20231211	124200	3418294350	27500	27500	27500	27450	34
466	20231211	124100	3417360250	27450	27450	27450	27450	4
467	20231211	124000	3417250450	27500	27500	27500	27500	1
468	20231211	123900	3417222950	27500	27500	27500	27500	0
469	20231211	123800	3417222950	27500	27500	27500	27500	36
470	20231211	123700	3416232950	27450	27450	27450	27450	6
471	20231211	123600	3416068250	27450	27450	27450	27450	6
472	20231211	123500	3415903550	27450	27450	27450	27450	49
473	20231211	123400	3414558500	27450	27400	27450	27400	21
474	20231211	123300	3413982100	27400	27400	27400	27400	12
475	20231211	123200	3413653300	27450	27400	27450	27400	202
476	20231211	123100	3408110450	27400	27400	27400	27400	64
477	20231211	123000	3406356850	27400	27400	27400	27400	25
478	20231211	122900	3405671850	27400	27350	27400	27350	139
479	20231211	122800	3401864250	27350	27350	27350	27350	118
480	20231211	122700	3398636950	27350	27350	27350	27300	142
481	20231211	122600	3394755750	27250	27250	27250	27250	3
482	20231211	122500	3394674000	27250	27350	27350	27250	853
483	20231211	122400	3371392750	27350	27350	27350	27350	140
484	20231211	122300	3367563750	27350	27350	27350	27350	1
485	20231211	122200	3367536400	27250	27300	27300	27250	109
486	20231211	122100	3364561000	27300	27300	27350	27300	103
487	20231211	122000	3361744900	27300	27300	27300	27300	36
488	20231211	121900	3360762100	27350	27350	27350	27350	57
489	20231211	121800	3359203150	27350	27250	27350	27250	1627
490	20231211	121700	3314798350	27300	27300	27300	27300	207
491	20231211	121600	3309147250	27250	27300	27300	27250	997
492	20231211	121500	3281970850	27300	27300	27350	27300	890
493	20231211	121400	3257673650	27350	27350	27350	27350	94
494	20231211	121300	3255102750	27350	27350	27350	27350	39
495	20231211	121200	3254036100	27350	27400	27400	27350	82
496	20231211	121100	3251789550	27300	27350	27400	27300	78
497	20231211	121000	3249657050	27350	27450	27450	27350	147
498	20231211	120900	3245629800	27400	27400	27400	27400	3
499	20231211	120800	3245547600	27400	27400	27400	27400	17
500	20231211	120700	3245081800	27450	27450	27450	27450	0
501	20231211	120600	3245081800	27450	27400	27450	27400	200
502	20231211	120500	3239598400	27400	27400	27400	27400	40
503	20231211	120400	3238502400	27400	27300	27400	27300	322
504	20231211	120300	3229703450	27350	27400	27400	27350	513
505	20231211	120200	3215672750	27400	27400	27400	27400	0
506	20231211	120100	3215672750	27400	27400	27400	27400	75
507	20231211	120000	3213617750	27400	27400	27400	27400	5
508	20231211	115900	3213480750	27400	27350	27400	27350	34
509	20231211	115800	3212550400	27350	27350	27350	27350	0
510	20231211	115700	3212550400	27350	27350	27350	27350	37
511	20231211	115600	3211538450	27350	27350	27350	27350	110
512	20231211	115500	3208529950	27400	27350	27400	27350	56
513	20231211	115400	3206997350	27350	27350	27350	27350	10
514	20231211	115300	3206723850	27350	27350	27350	27350	17
515	20231211	115200	3206258900	27350	27350	27350	27350	100
516	20231211	115100	3203523900	27400	27400	27400	27400	16
517	20231211	115000	3203085500	27350	27400	27400	27350	301
518	20231211	114900	3194849450	27400	27400	27400	27400	113
519	20231211	114800	3191753250	27450	27450	27450	27450	16
520	20231211	114700	3191314050	27450	27450	27450	27450	15
521	20231211	114600	3190902300	27450	27450	27450	27450	30
522	20231211	114500	3190078800	27450	27450	27450	27450	0
523	20231211	114400	3190078800	27450	27350	27450	27350	34
524	20231211	114300	3189147500	27350	27400	27400	27350	72
525	20231211	114200	3187175700	27350	27550	27550	27350	3292
526	20231211	114100	3096862300	27500	27500	27500	27500	0
527	20231211	114000	3096862300	27500	27500	27500	27500	995
528	20231211	113900	3069499800	27500	27550	27550	27500	20
529	20231211	113800	3068949750	27550	27550	27550	27550	186
530	20231211	113700	3063825450	27550	27500	27550	27500	330
531	20231211	113600	3054750150	27550	27550	27550	27550	197
532	20231211	113500	3049322800	27550	27500	27550	27500	304
533	20231211	113400	3040954950	27500	27500	27500	27500	236
534	20231211	113300	3034464950	27500	27500	27500	27500	40
535	20231211	113200	3033364950	27500	27550	27550	27500	21
536	20231211	113100	3032786450	27550	27550	27550	27550	1
537	20231211	113000	3032758900	27550	27550	27550	27550	0
538	20231211	112900	3032758900	27550	27500	27550	27500	139
539	20231211	112800	3028929950	27550	27550	27550	27550	31
540	20231211	112700	3028075900	27550	27550	27550	27550	280
541	20231211	112600	3020361900	27550	27550	27550	27550	7
542	20231211	112500	3020169050	27550	27500	27550	27500	31
543	20231211	112400	3019316450	27500	27500	27550	27500	141
544	20231211	112300	3015436450	27550	27550	27550	27500	62
545	20231211	112200	3013730550	27550	27550	27550	27550	77
546	20231211	112100	3011609200	27550	27500	27550	27500	32
547	20231211	112000	3010727800	27550	27600	27600	27550	151
548	20231211	111900	3006566000	27600	27600	27600	27600	31
549	20231211	111800	3005710400	27550	27550	27550	27550	1
550	20231211	111700	3005682850	27550	27550	27550	27550	118
551	20231211	111600	3002431950	27600	27600	27600	27600	168
552	20231211	111500	2997795150	27600	27600	27600	27600	8
553	20231211	111400	2997574350	27600	27550	27600	27550	123
554	20231211	111300	2994185050	27550	27550	27550	27550	79
555	20231211	111200	2992008600	27600	27600	27600	27600	10
556	20231211	111100	2991732600	27600	27550	27600	27550	505
557	20231211	111000	2977810850	27550	27550	27550	27550	20
558	20231211	110900	2977259850	27550	27550	27550	27550	3
559	20231211	110800	2977177200	27550	27550	27550	27550	0
560	20231211	110700	2977177200	27550	27600	27600	27550	201
561	20231211	110600	2971630250	27600	27550	27600	27550	482
562	20231211	110500	2958336450	27550	27550	27550	27550	490
563	20231211	110400	2944836950	27550	27550	27550	27550	237
564	20231211	110300	2938307600	27550	27600	27600	27550	72
565	20231211	110200	2936320450	27600	27550	27600	27550	27
566	20231211	110100	2935575950	27550	27550	27600	27550	76
567	20231211	110000	2933480150	27550	27600	27600	27550	64
568	20231211	105900	2931714000	27550	27550	27550	27550	21
569	20231211	105800	2931135450	27550	27550	27600	27550	114
570	20231211	105700	2927993600	27550	27550	27550	27550	0
571	20231211	105600	2927993600	27550	27600	27600	27550	495
572	20231211	105500	2914356200	27600	27650	27650	27600	89
573	20231211	105400	2911899650	27600	27600	27600	27600	212
574	20231211	105300	2906048450	27600	27600	27650	27600	211
575	20231211	105200	2900224200	27600	27600	27600	27600	111
576	20231211	105100	2897160600	27600	27600	27600	27600	20
577	20231211	105000	2896608600	27650	27650	27650	27650	90
578	20231211	104900	2894120100	27650	27650	27650	27650	3
579	20231211	104800	2894037150	27650	27600	27650	27600	45
580	20231211	104700	2892794450	27600	27600	27600	27600	0
581	20231211	104600	2892794450	27600	27600	27600	27600	34
582	20231211	104500	2891856050	27600	27600	27600	27600	124
583	20231211	104400	2888433650	27650	27650	27650	27650	285
584	20231211	104300	2880553400	27650	27700	27700	27650	86
585	20231211	104200	2878175400	27650	27650	27700	27650	212
586	20231211	104100	2872312950	27650	27700	27700	27650	3
587	20231211	104000	2872229900	27700	27650	27700	27650	21
588	20231211	103900	2871649200	27650	27650	27650	27650	49
589	20231211	103800	2870294350	27650	27700	27700	27650	17
590	20231211	103700	2869823650	27700	27700	27700	27700	1
591	20231211	103600	2869795950	27650	27650	27650	27650	532
592	20231211	103500	2855086150	27650	27650	27650	27650	78
593	20231211	103400	2852929450	27650	27650	27650	27650	216
594	20231211	103300	2846957050	27650	27650	27650	27650	6
595	20231211	103200	2846791150	27700	27700	27700	27650	12
596	20231211	103100	2846459250	27600	27650	27650	27600	213
597	20231211	103000	2840579800	27700	27650	27700	27650	2
598	20231211	102900	2840524450	27650	27600	27650	27600	84
599	20231211	102800	2838204850	27650	27600	27700	27600	204
600	20231211	102700	2832563650	27650	27550	27650	27550	794
601	20231211	102600	2810639250	27550	27550	27550	27550	4
602	20231211	102500	2810529050	27550	27550	27550	27550	0
603	20231211	102400	2810529050	27550	27600	27600	27550	732
604	20231211	102300	2790347450	27600	27600	27600	27600	18
605	20231211	102200	2789850650	27600	27550	27600	27550	593
606	20231211	102100	2773507450	27550	27550	27550	27550	306
607	20231211	102000	2765077150	27550	27600	27600	27550	34
608	20231211	101900	2764139800	27600	27600	27600	27600	40
609	20231211	101800	2763035800	27600	27600	27600	27600	17
610	20231211	101700	2762566600	27600	27550	27600	27550	199
611	20231211	101600	2757081100	27550	27550	27600	27550	149
612	20231211	101500	2752970050	27550	27600	27600	27550	238
613	20231211	101400	2746412500	27600	27650	27650	27600	383
614	20231211	101300	2735841350	27650	27650	27650	27650	302
615	20231211	101200	2727491050	27650	27650	27650	27650	158
616	20231211	101100	2723122350	27600	27600	27600	27600	10
617	20231211	101000	2722846350	27600	27600	27600	27600	507
618	20231211	100900	2708853150	27600	27700	27700	27600	218
619	20231211	100800	2702829850	27700	27600	27700	27600	416
620	20231211	100700	2691347000	27600	27650	27700	27600	961
621	20231211	100600	2664766500	27700	27700	27700	27650	235
622	20231211	100500	2658263450	27750	27750	27800	27650	1106
623	20231211	100400	2627630400	27750	27750	27750	27750	885
624	20231211	100300	2603071650	27750	27750	27750	27750	488
625	20231211	100200	2589529650	27750	27800	27800	27750	130
626	20231211	100100	2585921450	27750	27750	27750	27700	81
627	20231211	100000	2583674800	27750	27750	27800	27750	124
628	20231211	095900	2580233450	27750	27750	27800	27750	449
629	20231211	095800	2567772850	27750	27750	27800	27750	362
630	20231211	095700	2557724850	27750	27750	27750	27750	577
631	20231211	095600	2541713100	27700	27750	27750	27700	72
632	20231211	095500	2539716900	27750	27800	27850	27750	696
633	20231211	095400	2520390550	27800	27750	27800	27750	315
634	20231211	095300	2511636250	27750	27750	27800	27700	494
635	20231211	095200	2497928650	27750	27700	27750	27700	1288
636	20231211	095100	2462199300	27700	27700	27700	27650	650
637	20231211	095000	2444199300	27700	27700	27700	27700	4
638	20231211	094900	2444088500	27700	27700	27700	27650	467
639	20231211	094800	2431158000	27700	27750	27750	27700	411
640	20231211	094700	2419773200	27700	27750	27750	27700	587
641	20231211	094600	2403509150	27750	27750	27750	27700	344
642	20231211	094500	2393977350	27700	27700	27700	27700	353
643	20231211	094400	2384199250	27700	27700	27700	27600	390
644	20231211	094300	2373426600	27600	27650	27650	27550	702
645	20231211	094200	2354050550	27600	27650	27700	27600	229
646	20231211	094100	2347723100	27600	27700	27700	27600	2045
647	20231211	094000	2291138050	27750	27750	27750	27700	385
648	20231211	093900	2280463500	27750	27800	27800	27700	522
649	20231211	093800	2265979150	27800	27700	27800	27700	250
650	20231211	093700	2259047250	27800	27800	27800	27700	358
651	20231211	093600	2249109350	27800	27700	27800	27650	2416
652	20231211	093500	2182026350	27700	27650	27700	27600	236
653	20231211	093400	2175496050	27600	27600	27600	27500	1008
654	20231211	093300	2147706600	27600	27550	27600	27500	779
655	20231211	093200	2126271850	27550	27500	27550	27500	873
656	20231211	093100	2102256850	27500	27550	27550	27500	180
657	20231211	093000	2097304200	27550	27550	27600	27550	387
658	20231211	092900	2086641450	27600	27650	27650	27600	1369
659	20231211	092800	2048839300	27650	27650	27700	27650	667
660	20231211	092700	2030370100	27650	27700	27800	27650	451
661	20231211	092600	2017870100	27700	27600	27900	27600	3166
662	20231211	092500	1929793750	27500	27550	27600	27450	2810
663	20231211	092400	1852532400	27500	27500	27800	27500	660
664	20231211	092300	1834298250	27500	27600	27600	27450	1680
665	20231211	092200	1788083800	27600	27650	27700	27500	1178
666	20231211	092100	1755553500	27550	27450	27700	27450	2615
667	20231211	092000	1683509350	27500	27450	27500	27450	1095
668	20231211	091900	1653407000	27450	27450	27500	27450	1026
669	20231211	091800	1625243150	27300	27550	27600	27200	8167
670	20231211	091700	1401624000	27550	27600	27650	27500	927
671	20231211	091600	1376084650	27550	27700	27800	27550	3882
672	20231211	091500	1268813150	27700	27900	27900	27500	8519
673	20231211	091400	1032821450	27800	28050	28100	27800	7325
674	20231211	091300	828239200	28050	27700	28100	27700	10910
675	20231211	091200	523536700	27700	27350	27750	27350	8074
676	20231211	091100	300844050	27350	27200	27350	27200	938
677	20231211	091000	275259800	27250	27250	27250	27150	1189
678	20231211	090900	242890100	27300	27350	27400	27250	1716
679	20231211	090800	196013350	27300	27250	27350	27200	971
680	20231211	090700	169535700	27250	27250	27250	27150	452
681	20231211	090600	157250800	27100	27050	27300	27050	368
682	20231211	090500	147261550	26900	27000	27050	26900	2181
683	20231211	090400	88451050	27050	27150	27150	27050	509
684	20231211	090300	74681150	27150	27200	27250	27050	725
685	20231211	090200	54996150	27300	27050	27300	27050	86
686	20231211	090100	52654150	26950	26900	27050	26900	198
687	20231211	090000	47312950	26900	27050	27050	26900	1754