KissMeData/248070/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	204500	7747303200	27150	27150	27150	27150	6700
3	20231207	204400	7747303200	27150	27150	27150	27150	0
4	20231207	204300	7747303200	27150	27150	27150	27150	0
5	20231207	204200	7747303200	27150	27150	27150	27150	0
6	20231207	204100	7747303200	27150	27150	27150	27150	0
7	20231207	204000	7747303200	27150	27150	27150	27150	0
8	20231207	203900	7747303200	27150	27150	27150	27150	0
9	20231207	203800	7747303200	27150	27150	27150	27150	0
10	20231207	203700	7747303200	27150	27150	27150	27150	0
11	20231207	203600	7747303200	27150	27150	27150	27150	0
12	20231207	203500	7747303200	27150	27150	27150	27150	0
13	20231207	203400	7747303200	27150	27150	27150	27150	0
14	20231207	203300	7747303200	27150	27150	27150	27150	0
15	20231207	203200	7747303200	27150	27150	27150	27150	0
16	20231207	203100	7747303200	27150	27150	27150	27150	0
17	20231207	203000	7747303200	27150	27150	27150	27150	0
18	20231207	202900	7747303200	27150	27150	27150	27150	0
19	20231207	202800	7747303200	27150	27150	27150	27150	0
20	20231207	202700	7747303200	27150	27150	27150	27150	0
21	20231207	202600	7747303200	27150	27150	27150	27150	0
22	20231207	202500	7747303200	27150	27150	27150	27150	0
23	20231207	202400	7747303200	27150	27150	27150	27150	0
24	20231207	202300	7747303200	27150	27150	27150	27150	0
25	20231207	202200	7747303200	27150	27150	27150	27150	0
26	20231207	202100	7747303200	27150	27150	27150	27150	0
27	20231207	202000	7747303200	27150	27150	27150	27150	0
28	20231207	201900	7747303200	27150	27150	27150	27150	0
29	20231207	201800	7747303200	27150	27150	27150	27150	0
30	20231207	201700	7747303200	27150	27150	27150	27150	0
31	20231207	201600	7747303200	27150	27150	27150	27150	0
32	20231207	201500	7747303200	27150	27150	27150	27150	6700
33	20231207	201400	7747303200	27150	27150	27150	27150	0
34	20231207	201300	7747303200	27150	27150	27150	27150	0
35	20231207	201200	7747303200	27150	27150	27150	27150	0
36	20231207	201100	7747303200	27150	27150	27150	27150	0
37	20231207	201000	7747303200	27150	27150	27150	27150	0
38	20231207	200900	7747303200	27150	27150	27150	27150	0
39	20231207	200800	7747303200	27150	27150	27150	27150	0
40	20231207	200700	7747303200	27150	27150	27150	27150	0
41	20231207	200600	7747303200	27150	27150	27150	27150	0
42	20231207	200500	7747303200	27150	27150	27150	27150	0
43	20231207	200400	7747303200	27150	27150	27150	27150	0
44	20231207	200300	7747303200	27150	27150	27150	27150	0
45	20231207	200200	7747303200	27150	27150	27150	27150	0
46	20231207	200100	7747303200	27150	27150	27150	27150	0
47	20231207	200000	7747303200	27150	27150	27150	27150	0
48	20231207	195900	7747303200	27150	27150	27150	27150	0
49	20231207	195800	7747303200	27150	27150	27150	27150	0
50	20231207	195700	7747303200	27150	27150	27150	27150	0
51	20231207	195600	7747303200	27150	27150	27150	27150	0
52	20231207	195500	7747303200	27150	27150	27150	27150	0
53	20231207	195400	7747303200	27150	27150	27150	27150	0
54	20231207	195300	7747303200	27150	27150	27150	27150	0
55	20231207	195200	7747303200	27150	27150	27150	27150	0
56	20231207	195100	7747303200	27150	27150	27150	27150	0
57	20231207	195000	7747303200	27150	27150	27150	27150	0
58	20231207	194900	7747303200	27150	27150	27150	27150	0
59	20231207	194800	7747303200	27150	27150	27150	27150	0
60	20231207	194700	7747303200	27150	27150	27150	27150	0
61	20231207	194600	7747303200	27150	27150	27150	27150	0
62	20231207	194500	7747303200	27150	27150	27150	27150	6700
63	20231207	194400	7747303200	27150	27150	27150	27150	0
64	20231207	194300	7747303200	27150	27150	27150	27150	0
65	20231207	194200	7747303200	27150	27150	27150	27150	0
66	20231207	194100	7747303200	27150	27150	27150	27150	0
67	20231207	194000	7747303200	27150	27150	27150	27150	0
68	20231207	193900	7747303200	27150	27150	27150	27150	0
69	20231207	193800	7747303200	27150	27150	27150	27150	0
70	20231207	193700	7747303200	27150	27150	27150	27150	0
71	20231207	193600	7747303200	27150	27150	27150	27150	0
72	20231207	193500	7747303200	27150	27150	27150	27150	0
73	20231207	193400	7747303200	27150	27150	27150	27150	0
74	20231207	193300	7747303200	27150	27150	27150	27150	0
75	20231207	193200	7747303200	27150	27150	27150	27150	0
76	20231207	193100	7747303200	27150	27150	27150	27150	0
77	20231207	193000	7747303200	27150	27150	27150	27150	0
78	20231207	192900	7747303200	27150	27150	27150	27150	0
79	20231207	192800	7747303200	27150	27150	27150	27150	0
80	20231207	192700	7747303200	27150	27150	27150	27150	0
81	20231207	192600	7747303200	27150	27150	27150	27150	0
82	20231207	192500	7747303200	27150	27150	27150	27150	0
83	20231207	192400	7747303200	27150	27150	27150	27150	0
84	20231207	192300	7747303200	27150	27150	27150	27150	0
85	20231207	192200	7747303200	27150	27150	27150	27150	0
86	20231207	192100	7747303200	27150	27150	27150	27150	0
87	20231207	192000	7747303200	27150	27150	27150	27150	0
88	20231207	191900	7747303200	27150	27150	27150	27150	0
89	20231207	191800	7747303200	27150	27150	27150	27150	0
90	20231207	191700	7747303200	27150	27150	27150	27150	0
91	20231207	191600	7747303200	27150	27150	27150	27150	0
92	20231207	191500	7747303200	27150	27150	27150	27150	6700
93	20231207	191400	7747303200	27150	27150	27150	27150	0
94	20231207	191300	7747303200	27150	27150	27150	27150	0
95	20231207	191200	7747303200	27150	27150	27150	27150	0
96	20231207	191100	7747303200	27150	27150	27150	27150	0
97	20231207	191000	7747303200	27150	27150	27150	27150	0
98	20231207	190900	7747303200	27150	27150	27150	27150	0
99	20231207	190800	7747303200	27150	27150	27150	27150	0
100	20231207	190700	7747303200	27150	27150	27150	27150	0
101	20231207	190600	7747303200	27150	27150	27150	27150	0
102	20231207	190500	7747303200	27150	27150	27150	27150	0
103	20231207	190400	7747303200	27150	27150	27150	27150	0
104	20231207	190300	7747303200	27150	27150	27150	27150	0
105	20231207	190200	7747303200	27150	27150	27150	27150	0
106	20231207	190100	7747303200	27150	27150	27150	27150	0
107	20231207	190000	7747303200	27150	27150	27150	27150	0
108	20231207	185900	7747303200	27150	27150	27150	27150	0
109	20231207	185800	7747303200	27150	27150	27150	27150	0
110	20231207	185700	7747303200	27150	27150	27150	27150	0
111	20231207	185600	7747303200	27150	27150	27150	27150	0
112	20231207	185500	7747303200	27150	27150	27150	27150	0
113	20231207	185400	7747303200	27150	27150	27150	27150	0
114	20231207	185300	7747303200	27150	27150	27150	27150	0
115	20231207	185200	7747303200	27150	27150	27150	27150	0
116	20231207	185100	7747303200	27150	27150	27150	27150	0
117	20231207	185000	7747303200	27150	27150	27150	27150	0
118	20231207	184900	7747303200	27150	27150	27150	27150	0
119	20231207	184800	7747303200	27150	27150	27150	27150	0
120	20231207	184700	7747303200	27150	27150	27150	27150	0
121	20231207	184600	7747303200	27150	27150	27150	27150	0
122	20231207	184500	7747303200	27150	27150	27150	27150	6700
123	20231207	184400	7747303200	27150	27150	27150	27150	0
124	20231207	184300	7747303200	27150	27150	27150	27150	0
125	20231207	184200	7747303200	27150	27150	27150	27150	0
126	20231207	184100	7747303200	27150	27150	27150	27150	0
127	20231207	184000	7747303200	27150	27150	27150	27150	0
128	20231207	183900	7747303200	27150	27150	27150	27150	0
129	20231207	183800	7747303200	27150	27150	27150	27150	0
130	20231207	183700	7747303200	27150	27150	27150	27150	0
131	20231207	183600	7747303200	27150	27150	27150	27150	0
132	20231207	183500	7747303200	27150	27150	27150	27150	0
133	20231207	183400	7747303200	27150	27150	27150	27150	0
134	20231207	183300	7747303200	27150	27150	27150	27150	0
135	20231207	183200	7747303200	27150	27150	27150	27150	0
136	20231207	183100	7747303200	27150	27150	27150	27150	0
137	20231207	183000	7747303200	27150	27150	27150	27150	0
138	20231207	182900	7747303200	27150	27150	27150	27150	0
139	20231207	182800	7747303200	27150	27150	27150	27150	0
140	20231207	182700	7747303200	27150	27150	27150	27150	0
141	20231207	182600	7747303200	27150	27150	27150	27150	0
142	20231207	182500	7747303200	27150	27150	27150	27150	0
143	20231207	182400	7747303200	27150	27150	27150	27150	0
144	20231207	182300	7747303200	27150	27150	27150	27150	0
145	20231207	182200	7747303200	27150	27150	27150	27150	0
146	20231207	182100	7747303200	27150	27150	27150	27150	0
147	20231207	182000	7747303200	27150	27150	27150	27150	0
148	20231207	181900	7747303200	27150	27150	27150	27150	0
149	20231207	181800	7747303200	27150	27150	27150	27150	0
150	20231207	181700	7747303200	27150	27150	27150	27150	0
151	20231207	181600	7747303200	27150	27150	27150	27150	0
152	20231207	181500	7747303200	27150	27150	27150	27150	6700
153	20231207	181400	7747303200	27150	27150	27150	27150	0
154	20231207	181300	7747303200	27150	27150	27150	27150	0
155	20231207	181200	7747303200	27150	27150	27150	27150	0
156	20231207	181100	7747303200	27150	27150	27150	27150	0
157	20231207	181000	7747303200	27150	27150	27150	27150	0
158	20231207	180900	7747303200	27150	27150	27150	27150	0
159	20231207	180800	7747303200	27150	27150	27150	27150	0
160	20231207	180700	7747303200	27150	27150	27150	27150	0
161	20231207	180600	7747303200	27150	27150	27150	27150	0
162	20231207	180500	7747303200	27150	27150	27150	27150	0
163	20231207	180400	7747303200	27150	27150	27150	27150	0
164	20231207	180300	7747303200	27150	27150	27150	27150	0
165	20231207	180200	7747303200	27150	27150	27150	27150	0
166	20231207	180100	7747303200	27150	27150	27150	27150	0
167	20231207	180000	7747303200	27150	27150	27150	27150	0
168	20231207	175900	7747303200	27150	27150	27150	27150	0
169	20231207	175800	7747303200	27150	27150	27150	27150	0
170	20231207	175700	7747303200	27150	27150	27150	27150	0
171	20231207	175600	7747303200	27150	27150	27150	27150	0
172	20231207	175500	7747303200	27150	27150	27150	27150	0
173	20231207	175400	7747303200	27150	27150	27150	27150	0
174	20231207	175300	7747303200	27150	27150	27150	27150	0
175	20231207	175200	7747303200	27150	27150	27150	27150	0
176	20231207	175100	7747303200	27150	27150	27150	27150	0
177	20231207	175000	7747303200	27150	27150	27150	27150	0
178	20231207	174900	7747303200	27150	27150	27150	27150	0
179	20231207	174800	7747303200	27150	27150	27150	27150	0
180	20231207	174700	7747303200	27150	27150	27150	27150	0
181	20231207	174600	7747303200	27150	27150	27150	27150	0
182	20231207	174500	7747303200	27150	27150	27150	27150	6700
183	20231207	174400	7747303200	27150	27150	27150	27150	0
184	20231207	174300	7747303200	27150	27150	27150	27150	0
185	20231207	174200	7747303200	27150	27150	27150	27150	0
186	20231207	174100	7747303200	27150	27150	27150	27150	0
187	20231207	174000	7747303200	27150	27150	27150	27150	0
188	20231207	173900	7747303200	27150	27150	27150	27150	0
189	20231207	173800	7747303200	27150	27150	27150	27150	0
190	20231207	173700	7747303200	27150	27150	27150	27150	0
191	20231207	173600	7747303200	27150	27150	27150	27150	0
192	20231207	173500	7747303200	27150	27150	27150	27150	0
193	20231207	173400	7747303200	27150	27150	27150	27150	0
194	20231207	173300	7747303200	27150	27150	27150	27150	0
195	20231207	173200	7747303200	27150	27150	27150	27150	0
196	20231207	173100	7747303200	27150	27150	27150	27150	0
197	20231207	173000	7747303200	27150	27150	27150	27150	0
198	20231207	172900	7747303200	27150	27150	27150	27150	0
199	20231207	172800	7747303200	27150	27150	27150	27150	0
200	20231207	172700	7747303200	27150	27150	27150	27150	0
201	20231207	172600	7747303200	27150	27150	27150	27150	0
202	20231207	172500	7747303200	27150	27150	27150	27150	0
203	20231207	172400	7747303200	27150	27150	27150	27150	0
204	20231207	172300	7747303200	27150	27150	27150	27150	0
205	20231207	172200	7747303200	27150	27150	27150	27150	0
206	20231207	172100	7747303200	27150	27150	27150	27150	0
207	20231207	172000	7747303200	27150	27150	27150	27150	0
208	20231207	171900	7747303200	27150	27150	27150	27150	0
209	20231207	171800	7747303200	27150	27150	27150	27150	0
210	20231207	171700	7747303200	27150	27150	27150	27150	0
211	20231207	171600	7747303200	27150	27150	27150	27150	0
212	20231207	171500	7747303200	27150	27150	27150	27150	6700
213	20231207	171400	7747303200	27150	27150	27150	27150	0
214	20231207	171300	7747303200	27150	27150	27150	27150	0
215	20231207	171200	7747303200	27150	27150	27150	27150	0
216	20231207	171100	7747303200	27150	27150	27150	27150	0
217	20231207	171000	7747303200	27150	27150	27150	27150	0
218	20231207	170900	7747303200	27150	27150	27150	27150	0
219	20231207	170800	7747303200	27150	27150	27150	27150	0
220	20231207	170700	7747303200	27150	27150	27150	27150	0
221	20231207	170600	7747303200	27150	27150	27150	27150	0
222	20231207	170500	7747303200	27150	27150	27150	27150	0
223	20231207	170400	7747303200	27150	27150	27150	27150	0
224	20231207	170300	7747303200	27150	27150	27150	27150	0
225	20231207	170200	7747303200	27150	27150	27150	27150	0
226	20231207	170100	7747303200	27150	27150	27150	27150	0
227	20231207	170000	7747303200	27150	27150	27150	27150	0
228	20231207	165900	7747303200	27150	27150	27150	27150	0
229	20231207	165800	7747303200	27150	27150	27150	27150	0
230	20231207	165700	7747303200	27150	27150	27150	27150	0
231	20231207	165600	7747303200	27150	27150	27150	27150	0
232	20231207	165500	7747303200	27150	27150	27150	27150	0
233	20231207	165400	7747303200	27150	27150	27150	27150	0
234	20231207	165300	7747303200	27150	27150	27150	27150	0
235	20231207	165200	7747303200	27150	27150	27150	27150	0
236	20231207	165100	7747303200	27150	27150	27150	27150	0
237	20231207	165000	7747303200	27150	27150	27150	27150	0
238	20231207	164900	7747303200	27150	27150	27150	27150	0
239	20231207	164800	7747303200	27150	27150	27150	27150	0
240	20231207	164700	7747303200	27150	27150	27150	27150	0
241	20231207	164600	7747303200	27150	27150	27150	27150	0
242	20231207	164500	7747303200	27150	27150	27150	27150	6700
243	20231207	164400	7747303200	27150	27150	27150	27150	0
244	20231207	164300	7747303200	27150	27150	27150	27150	0
245	20231207	164200	7747303200	27150	27150	27150	27150	0
246	20231207	164100	7747303200	27150	27150	27150	27150	0
247	20231207	164000	7747303200	27150	27150	27150	27150	0
248	20231207	163900	7747303200	27150	27150	27150	27150	0
249	20231207	163800	7747303200	27150	27150	27150	27150	0
250	20231207	163700	7747303200	27150	27150	27150	27150	0
251	20231207	163600	7747303200	27150	27150	27150	27150	0
252	20231207	163500	7747303200	27150	27150	27150	27150	0
253	20231207	163400	7747303200	27150	27150	27150	27150	0
254	20231207	163300	7747303200	27150	27150	27150	27150	0
255	20231207	163200	7747303200	27150	27150	27150	27150	0
256	20231207	163100	7747303200	27150	27150	27150	27150	0
257	20231207	163000	7747303200	27150	27150	27150	27150	0
258	20231207	162900	7747303200	27150	27150	27150	27150	0
259	20231207	162800	7747303200	27150	27150	27150	27150	0
260	20231207	162700	7747303200	27150	27150	27150	27150	0
261	20231207	162600	7747303200	27150	27150	27150	27150	0
262	20231207	162500	7747303200	27150	27150	27150	27150	0
263	20231207	162400	7747303200	27150	27150	27150	27150	0
264	20231207	162300	7747303200	27150	27150	27150	27150	0
265	20231207	162200	7747303200	27150	27150	27150	27150	0
266	20231207	162100	7747303200	27150	27150	27150	27150	0
267	20231207	162000	7747303200	27150	27150	27150	27150	0
268	20231207	161900	7747303200	27150	27150	27150	27150	0
269	20231207	161800	7747303200	27150	27150	27150	27150	0
270	20231207	161700	7747303200	27150	27150	27150	27150	0
271	20231207	161600	7747303200	27150	27150	27150	27150	0
272	20231207	161500	7747303200	27150	27150	27150	27150	6700
273	20231207	161400	7747303200	27150	27150	27150	27150	0
274	20231207	161300	7747303200	27150	27150	27150	27150	0
275	20231207	161200	7747303200	27150	27150	27150	27150	0
276	20231207	161100	7747303200	27150	27150	27150	27150	0
277	20231207	161000	7747303200	27150	27150	27150	27150	0
278	20231207	160900	7747303200	27150	27150	27150	27150	0
279	20231207	160800	7747303200	27150	27150	27150	27150	0
280	20231207	160700	7747303200	27150	27150	27150	27150	0
281	20231207	160600	7747303200	27150	27150	27150	27150	0
282	20231207	160500	7747303200	27150	27150	27150	27150	0
283	20231207	160400	7747303200	27150	27150	27150	27150	0
284	20231207	160300	7747303200	27150	27150	27150	27150	0
285	20231207	160200	7747303200	27150	27150	27150	27150	0
286	20231207	160100	7747303200	27150	27150	27150	27150	0
287	20231207	160000	7747303200	27150	27150	27150	27150	0
288	20231207	155900	7747303200	27150	27150	27150	27150	0
289	20231207	155800	7747303200	27150	27150	27150	27150	0
290	20231207	155700	7747303200	27150	27150	27150	27150	0
291	20231207	155600	7747303200	27150	27150	27150	27150	0
292	20231207	155500	7747303200	27150	27150	27150	27150	0
293	20231207	155400	7747303200	27150	27150	27150	27150	0
294	20231207	155300	7747303200	27150	27150	27150	27150	0
295	20231207	155200	7747303200	27150	27150	27150	27150	0
296	20231207	155100	7747303200	27150	27150	27150	27150	0
297	20231207	155000	7747303200	27150	27150	27150	27150	0
298	20231207	154900	7747303200	27150	27150	27150	27150	0
299	20231207	154800	7747303200	27150	27150	27150	27150	0
300	20231207	154700	7747303200	27150	27150	27150	27150	0
301	20231207	154600	7747303200	27150	27150	27150	27150	0
302	20231207	154500	7747303200	27150	27150	27150	27150	6700
303	20231207	154400	7747303200	27150	27150	27150	27150	0
304	20231207	154300	7747303200	27150	27150	27150	27150	0
305	20231207	154200	7747303200	27150	27150	27150	27150	0
306	20231207	154100	7747303200	27150	27150	27150	27150	0
307	20231207	154000	7747303200	27150	27150	27150	27150	0
308	20231207	153900	7747303200	27150	27150	27150	27150	0
309	20231207	153800	7747303200	27150	27150	27150	27150	0
310	20231207	153700	7747303200	27150	27150	27150	27150	0
311	20231207	153600	7747303200	27150	27150	27150	27150	0
312	20231207	153500	7747303200	27150	27150	27150	27150	0
313	20231207	153400	7747303200	27150	27150	27150	27150	0
314	20231207	153300	7747303200	27150	27150	27150	27150	0
315	20231207	153200	7747303200	27150	27150	27150	27150	0
316	20231207	153100	7747303200	27150	27150	27150	27150	0
317	20231207	153000	7747303200	27150	27150	27150	27150	6700
318	20231207	152900	7565398200	27050	27050	27050	27050	0
319	20231207	152800	7565398200	27050	27050	27050	27050	0
320	20231207	152700	7565398200	27050	27050	27050	27050	0
321	20231207	152600	7565398200	27050	27050	27050	27050	0
322	20231207	152500	7565398200	27050	27050	27050	27050	0
323	20231207	152400	7565398200	27050	27050	27050	27050	0
324	20231207	152300	7565398200	27050	27050	27050	27050	0
325	20231207	152200	7565398200	27050	27050	27050	27050	0
326	20231207	152100	7565398200	27050	27050	27050	27050	0
327	20231207	152000	7565398200	27050	27050	27050	27050	0
328	20231207	151900	7565398200	27050	27050	27100	27000	3063
329	20231207	151800	7482650000	27050	27050	27050	27000	1297
330	20231207	151700	7447567650	27050	27050	27050	27000	2905
331	20231207	151600	7369095850	27050	27050	27050	27050	509
332	20231207	151500	7355327400	27050	27050	27050	27000	1387
333	20231207	151400	7317865650	27050	27100	27100	27000	844
334	20231207	151300	7295035800	27100	27100	27100	27050	1747
335	20231207	151200	7247758650	27100	27100	27100	27050	786
336	20231207	151100	7226475650	27100	27100	27100	27050	104
337	20231207	151000	7223657400	27100	27050	27100	27050	877
338	20231207	150900	7199928350	27050	27050	27100	27050	609
339	20231207	150800	7183442350	27100	27100	27100	27050	183
340	20231207	150700	7178486150	27100	27100	27100	27050	151
341	20231207	150600	7174394200	27100	27100	27100	27050	243
342	20231207	150500	7167813150	27100	27100	27100	27050	454
343	20231207	150400	7155531550	27100	27150	27150	27050	1491
344	20231207	150300	7115136600	27150	27150	27150	27100	97
345	20231207	150200	7112503650	27150	27150	27150	27100	906
346	20231207	150100	7087940950	27100	27150	27150	27100	261
347	20231207	150000	7080857950	27150	27150	27150	27100	460
348	20231207	145900	7068387500	27150	27100	27150	27100	430
349	20231207	145800	7056720650	27100	27150	27150	27100	35
350	20231207	145700	7055770600	27150	27150	27150	27100	1096
351	20231207	145600	7026049850	27150	27150	27150	27100	161
352	20231207	145500	7021679000	27100	27150	27150	27100	1083
353	20231207	145400	6992319050	27150	27150	27150	27100	230
354	20231207	145300	6986079200	27150	27150	27150	27100	112
355	20231207	145200	6983038700	27150	27100	27150	27100	370
356	20231207	145100	6972993400	27100	27150	27150	27100	182
357	20231207	145000	6968053550	27150	27200	27200	27100	695
358	20231207	144900	6949184400	27150	27150	27150	27100	540
359	20231207	144800	6934523600	27150	27150	27150	27100	218
360	20231207	144700	6928609350	27150	27150	27150	27100	358
361	20231207	144600	6918890000	27150	27150	27150	27100	2249
362	20231207	144500	6857831250	27150	27150	27150	27100	54
363	20231207	144400	6856365950	27150	27150	27150	27100	408
364	20231207	144300	6845289550	27150	27150	27150	27100	227
365	20231207	144200	6839126600	27150	27100	27150	27050	1980
366	20231207	144100	6785463600	27100	27100	27100	27050	357
367	20231207	144000	6775790750	27100	27100	27100	27050	405
368	20231207	143900	6764828850	27100	27100	27100	27050	184
369	20231207	143800	6759843100	27050	27100	27100	27050	287
370	20231207	143700	6752075100	27100	27050	27100	27000	529
371	20231207	143600	6737756750	27050	27050	27050	27000	49
372	20231207	143500	6736431900	27050	27100	27100	27000	553
373	20231207	143400	6721462850	27050	27050	27100	27050	536
374	20231207	143300	6706951200	27050	27000	27100	27000	424
375	20231207	143200	6695494350	27000	27050	27050	27000	403
376	20231207	143100	6684593550	27050	27050	27050	27000	136
377	20231207	143000	6680914900	27050	27050	27100	27000	532
378	20231207	142900	6666521900	27100	27100	27100	27050	478
379	20231207	142800	6653582800	27100	27100	27100	27050	400
380	20231207	142700	6642758350	27100	27100	27100	27050	317
381	20231207	142600	6634171300	27100	27100	27100	27050	217
382	20231207	142500	6628291800	27100	27100	27100	27050	641
383	20231207	142400	6610935700	27100	27150	27150	27050	368
384	20231207	142300	6600960500	27150	27150	27150	27100	22
385	20231207	142200	6600363350	27150	27150	27150	27100	569
386	20231207	142100	6584925000	27150	27150	27150	27100	677
387	20231207	142000	6566544950	27100	27150	27150	27100	1826
388	20231207	141900	6516989450	27150	27100	27150	27100	857
389	20231207	141800	6493764550	27100	27050	27100	27050	284
390	20231207	141700	6486079750	27050	27050	27100	27050	462
391	20231207	141600	6473568700	27100	27100	27100	27050	1384
392	20231207	141500	6436127600	27100	27050	27100	27050	360
393	20231207	141400	6426379800	27100	27050	27100	27050	134
394	20231207	141300	6422751700	27100	27200	27200	27100	1451
395	20231207	141200	6383422300	27150	27150	27200	27100	426
396	20231207	141100	6371851100	27200	27200	27200	27150	888
397	20231207	141000	6347736450	27200	27150	27200	27100	258
398	20231207	140900	6340732850	27150	27200	27200	27100	178
399	20231207	140800	6335900450	27150	27200	27200	27100	1014
400	20231207	140700	6308365400	27200	27200	27250	27150	1272
401	20231207	140600	6273763700	27200	27300	27300	27200	400
402	20231207	140500	6262881400	27300	27250	27300	27200	504
403	20231207	140400	6249149350	27300	27250	27300	27250	932
404	20231207	140300	6223747450	27250	27300	27300	27200	1157
405	20231207	140200	6192214000	27300	27250	27300	27250	2900
406	20231207	140100	6113046050	27250	27300	27350	27250	3918
407	20231207	140000	6006078100	27300	27300	27350	27250	2469
408	20231207	135900	5938692550	27250	27250	27250	27200	1480
409	20231207	135800	5898362700	27250	27250	27300	27200	2701
410	20231207	135700	5824701250	27250	27150	27300	27100	6897
411	20231207	135600	5636949350	27150	27150	27150	27100	126
412	20231207	135500	5633530000	27150	27150	27150	27150	417
413	20231207	135400	5622208450	27150	27150	27150	27100	344
414	20231207	135300	5612869700	27150	27100	27150	27100	1103
415	20231207	135200	5582972100	27100	27100	27100	27050	647
416	20231207	135100	5565443400	27100	27100	27100	27050	487
417	20231207	135000	5552246400	27100	27100	27100	27100	347
418	20231207	134900	5542842700	27100	27100	27100	27050	760
419	20231207	134800	5522248050	27050	27050	27050	27000	2242
420	20231207	134700	5461602650	27050	27000	27050	27000	972
421	20231207	134600	5435348950	27000	27000	27000	26950	709
422	20231207	134500	5416207000	27000	27000	27000	26950	599
423	20231207	134400	5400037200	27000	27000	27000	26950	278
424	20231207	134300	5392532150	27000	27000	27000	27000	251
425	20231207	134200	5385755150	27000	27000	27000	26950	260
426	20231207	134100	5378735900	27000	27000	27000	26950	410
427	20231207	134000	5367666400	27000	27000	27000	27000	392
428	20231207	133900	5357082400	27000	27000	27000	26950	134
429	20231207	133800	5353465950	27000	27000	27000	26950	282
430	20231207	133700	5345852350	27000	27000	27000	26950	284
431	20231207	133600	5338189650	27000	27000	27000	26950	426
432	20231207	133500	5326688350	27000	27000	27000	27000	303
433	20231207	133400	5318507350	27000	26950	27000	26950	277
434	20231207	133300	5311029350	27000	27000	27000	26950	191
435	20231207	133200	5305873050	27000	27000	27000	26950	168
436	20231207	133100	5301338550	27000	27000	27000	26950	295
437	20231207	133000	5293376100	27000	27000	27000	26950	143
438	20231207	132900	5289515800	27000	27000	27000	27000	132
439	20231207	132800	5285951800	27000	27000	27000	26950	1169
440	20231207	132700	5254438950	27000	27000	27000	26950	224
441	20231207	132600	5248392300	27000	27000	27000	27000	347
442	20231207	132500	5239023300	27000	27000	27000	27000	514
443	20231207	132400	5225145300	27000	27000	27000	26950	267
444	20231207	132300	5217939150	26950	27000	27000	26950	262
445	20231207	132200	5210866700	27000	27000	27000	26950	20
446	20231207	132100	5210327050	26950	27000	27000	26950	313
447	20231207	132000	5201877750	27000	27000	27000	26950	201
448	20231207	131900	5196453000	27000	26950	27000	26950	186
449	20231207	131800	5191433250	27000	27000	27000	26950	391
450	20231207	131700	5180876800	27000	27000	27000	26950	698
451	20231207	131600	5162052450	27000	26950	27000	26950	185
452	20231207	131500	5157057900	26950	26950	27000	26950	1877
453	20231207	131400	5106469400	26950	26900	26950	26900	223
454	20231207	131300	5100466000	26900	26850	26950	26850	3286
455	20231207	131200	5012125800	26850	26850	26850	26800	149
456	20231207	131100	5008125700	26850	26850	26850	26800	277
457	20231207	131000	5000688900	26850	26850	26850	26800	76
458	20231207	130900	4998648450	26800	26850	26850	26800	571
459	20231207	130800	4983337950	26850	26850	26850	26850	289
460	20231207	130700	4975578300	26850	26850	26850	26800	99
461	20231207	130600	4972923150	26850	26850	26850	26800	226
462	20231207	130500	4966855600	26850	26850	26850	26800	640
463	20231207	130400	4949700650	26850	26850	26850	26800	110
464	20231207	130300	4946747300	26850	26800	26850	26800	163
465	20231207	130200	4942373550	26800	26850	26850	26800	126
466	20231207	130100	4938993850	26800	26800	26850	26800	152
467	20231207	130000	4934914350	26850	26850	26850	26800	34
468	20231207	125900	4934002000	26850	26800	26850	26800	102
469	20231207	125800	4931264900	26850	26850	26850	26800	27
470	20231207	125700	4930540100	26850	26850	26850	26800	41
471	20231207	125600	4929440750	26850	26850	26850	26850	138
472	20231207	125500	4925735450	26850	26850	26850	26800	69
473	20231207	125400	4923883950	26850	26850	26850	26800	579
474	20231207	125300	4908340550	26850	26850	26850	26800	58
475	20231207	125200	4906784200	26850	26850	26850	26800	51
476	20231207	125100	4905415600	26850	26850	26850	26800	174
477	20231207	125000	4900745250	26850	26850	26850	26800	99
478	20231207	124900	4898090450	26850	26850	26850	26800	155
479	20231207	124800	4893931300	26850	26850	26850	26800	72
480	20231207	124700	4892000100	26850	26850	26850	26800	141
481	20231207	124600	4888215250	26850	26850	26850	26800	110
482	20231207	124500	4885261900	26850	26900	26900	26850	456
483	20231207	124400	4873017800	26900	26900	26900	26900	158
484	20231207	124300	4868767600	26900	26900	26900	26850	31
485	20231207	124200	4867933850	26900	26900	26900	26850	85
486	20231207	124100	4865647950	26900	26900	26900	26900	357
487	20231207	124000	4856044650	26900	26900	26900	26850	47
488	20231207	123900	4854781100	26850	26900	26900	26850	121
489	20231207	123800	4851527300	26900	26850	26900	26800	1456
490	20231207	123700	4812429050	26850	26850	26850	26800	122
491	20231207	123600	4809154950	26850	26850	26850	26800	128
492	20231207	123500	4805718750	26800	26850	26850	26800	95
493	20231207	123400	4803171150	26850	26850	26850	26800	162
494	20231207	123300	4798822250	26850	26850	26850	26800	66
495	20231207	123200	4797051700	26850	26850	26850	26800	69
496	20231207	123100	4795201800	26850	26850	26850	26800	137
497	20231207	123000	4791524500	26850	26850	26850	26800	57
498	20231207	122900	4789995850	26850	26850	26850	26800	267
499	20231207	122800	4782832850	26850	26850	26850	26800	72
500	20231207	122700	4780900600	26850	26850	26850	26800	125
501	20231207	122600	4777544950	26850	26850	26850	26800	137
502	20231207	122500	4773872150	26800	26850	26850	26800	57
503	20231207	122400	4772341800	26850	26850	26850	26800	136
504	20231207	122300	4768690800	26850	26800	26850	26800	14
505	20231207	122200	4768315050	26850	26850	26850	26850	170
506	20231207	122100	4763750550	26850	26850	26850	26800	88
507	20231207	122000	4761389300	26850	26800	26850	26750	711
508	20231207	121900	4742326100	26800	26800	26800	26800	229
509	20231207	121800	4736188900	26800	26800	26800	26750	137
510	20231207	121700	4732517900	26800	26800	26800	26750	140
511	20231207	121600	4728766050	26800	26800	26800	26800	46
512	20231207	121500	4727533250	26800	26800	26800	26750	89
513	20231207	121400	4725148650	26800	26800	26800	26750	120
514	20231207	121300	4721932800	26800	26800	26800	26800	72
515	20231207	121200	4720003200	26800	26850	26850	26750	521
516	20231207	121100	4706035900	26850	26850	26850	26800	90
517	20231207	121000	4703621550	26850	26800	26850	26800	119
518	20231207	120900	4700431200	26800	26800	26850	26750	474
519	20231207	120800	4687728450	26800	26800	26800	26750	171
520	20231207	120700	4683145800	26800	26800	26800	26800	279
521	20231207	120600	4675668600	26800	26800	26800	26750	666
522	20231207	120500	4657820400	26800	26800	26800	26750	34
523	20231207	120400	4656909350	26800	26800	26800	26750	270
524	20231207	120300	4649673400	26800	26800	26800	26750	33
525	20231207	120200	4648789600	26800	26800	26800	26750	522
526	20231207	120100	4634825000	26800	26800	26800	26750	143
527	20231207	120000	4630997600	26800	26750	26800	26750	27
528	20231207	115900	4630274750	26800	26800	26800	26750	136
529	20231207	115800	4626630100	26800	26800	26800	26750	40
530	20231207	115700	4625558200	26800	26700	26800	26700	1090
531	20231207	115600	4596401600	26750	26750	26750	26700	145
532	20231207	115500	4592523000	26700	26700	26750	26650	1521
533	20231207	115400	4551907550	26700	26700	26750	26650	236
534	20231207	115300	4545607950	26700	26750	26750	26700	1275
535	20231207	115200	4511563900	26700	26750	26750	26700	254
536	20231207	115100	4504775000	26750	26750	26750	26700	251
537	20231207	115000	4498070950	26750	26750	26750	26700	116
538	20231207	114900	4494968100	26750	26750	26750	26700	163
539	20231207	114800	4490614450	26750	26750	26750	26700	191
540	20231207	114700	4485510900	26750	26750	26750	26700	44
541	20231207	114600	4484334050	26750	26750	26750	26700	17
542	20231207	114500	4483879400	26750	26750	26750	26700	1204
543	20231207	114400	4451725550	26750	26750	26750	26700	22
544	20231207	114300	4451137200	26750	26750	26750	26700	118
545	20231207	114200	4447981300	26750	26700	26750	26700	365
546	20231207	114100	4438223350	26750	26750	26750	26700	20
547	20231207	114000	4437688550	26750	26750	26750	26700	138
548	20231207	113900	4433998650	26700	26750	26750	26700	153
549	20231207	113800	4429911300	26750	26750	26750	26700	171
550	20231207	113700	4425337200	26700	26750	26750	26700	341
551	20231207	113600	4416226250	26750	26750	26750	26700	153
552	20231207	113500	4412136750	26750	26800	26800	26700	1253
553	20231207	113400	4378652250	26750	26800	26800	26750	154
554	20231207	113300	4374525400	26800	26800	26800	26750	189
555	20231207	113200	4369466150	26800	26750	26800	26750	217
556	20231207	113100	4363655750	26800	26800	26800	26800	6
557	20231207	113000	4363494950	26800	26800	26800	26750	176
558	20231207	112900	4358779700	26800	26800	26800	26750	75
559	20231207	112800	4356770500	26800	26800	26800	26750	54
560	20231207	112700	4355325500	26800	26800	26800	26750	138
561	20231207	112600	4351627850	26750	26800	26800	26750	256
562	20231207	112500	4344778750	26800	26750	26800	26750	351
563	20231207	112400	4335384150	26800	26800	26800	26750	70
564	20231207	112300	4333509050	26800	26800	26800	26750	216
565	20231207	112200	4327725600	26800	26800	26800	26750	325
566	20231207	112100	4319031150	26800	26800	26800	26750	96
567	20231207	112000	4316459400	26750	26800	26800	26750	121
568	20231207	111900	4313216800	26800	26750	26800	26750	1078
569	20231207	111800	4284378900	26750	26800	26800	26750	148
570	20231207	111700	4280413400	26800	26800	26800	26750	82
571	20231207	111600	4278216900	26800	26800	26800	26750	55
572	20231207	111500	4276742950	26800	26800	26800	26750	47
573	20231207	111400	4275484250	26800	26800	26800	26750	27
574	20231207	111300	4274760800	26800	26800	26800	26800	197
575	20231207	111200	4269481200	26800	26800	26800	26750	58
576	20231207	111100	4267927700	26800	26800	26800	26750	174
577	20231207	111000	4263266150	26800	26750	26800	26750	364
578	20231207	110900	4253523200	26750	26800	26800	26750	641
579	20231207	110800	4236373150	26800	26750	26800	26750	528
580	20231207	110700	4222248400	26800	26800	26800	26800	69
581	20231207	110600	4220399200	26750	26700	26800	26650	10535
582	20231207	110500	3939119050	26700	26700	26700	26650	73
583	20231207	110400	3937172150	26700	26700	26700	26650	516
584	20231207	110300	3923418150	26650	26650	26700	26650	429
585	20231207	110200	3911973750	26650	26650	26700	26650	289
586	20231207	110100	3904270900	26650	26650	26700	26550	1704
587	20231207	110000	3858892750	26650	26700	26750	26550	2621
588	20231207	105900	3789126300	26750	26800	26800	26450	24124
589	20231207	105800	3147831350	26800	26800	26800	26700	4367
590	20231207	105700	3031087700	26800	26800	26850	26750	296
591	20231207	105600	3023155600	26850	26850	26850	26800	202
592	20231207	105500	3017741200	26850	26850	26850	26800	237
593	20231207	105400	3011381500	26850	26850	26850	26800	213
594	20231207	105300	3005670200	26850	26850	26850	26800	175
595	20231207	105200	3000971550	26850	26850	26850	26750	1141
596	20231207	105100	2970410750	26850	26850	26850	26800	84
597	20231207	105000	2968156150	26850	26850	26850	26750	3376
598	20231207	104900	2877765700	26800	26850	26850	26800	131
599	20231207	104800	2874253950	26850	26850	26850	26800	65
600	20231207	104700	2872509450	26850	26900	26900	26800	154
601	20231207	104600	2868374350	26800	26850	26900	26800	317
602	20231207	104500	2859866850	26850	26850	26900	26800	1800
603	20231207	104400	2811595250	26850	26850	26900	26800	1587
604	20231207	104300	2769040150	26900	26900	26900	26800	358
605	20231207	104200	2759435700	26900	26900	26900	26850	226
606	20231207	104100	2753361800	26850	26900	26900	26850	129
607	20231207	104000	2749891800	26900	26900	26900	26800	1373
608	20231207	103900	2713080800	26850	26800	26900	26800	464
609	20231207	103800	2700635050	26800	26900	26900	26800	1262
610	20231207	103700	2666770600	26850	26900	26900	26850	371
611	20231207	103600	2656808750	26900	26850	26900	26850	37
612	20231207	103500	2655814350	26900	26850	26900	26850	933
613	20231207	103400	2630762900	26850	26900	26900	26750	1669
614	20231207	103300	2585983950	26850	26800	26900	26800	131
615	20231207	103200	2582464250	26800	26900	26900	26800	294
616	20231207	103100	2574571050	26900	26850	26900	26850	196
617	20231207	103000	2569303600	26850	26850	26900	26850	172
618	20231207	102900	2564684100	26850	26900	26900	26850	1309
619	20231207	102800	2529534150	26900	26850	26900	26850	217
620	20231207	102700	2523702150	26850	26900	26900	26850	165
621	20231207	102600	2519269000	26900	26850	26900	26850	1142
622	20231207	102500	2488599600	26850	26800	26850	26800	268
623	20231207	102400	2481409700	26850	26850	26850	26800	114
624	20231207	102300	2478349600	26850	26850	26850	26700	3837
625	20231207	102200	2375763200	26850	26800	26850	26700	5316
626	20231207	102100	2233745950	26850	26900	26900	26850	817
627	20231207	102000	2211809050	26900	26900	26900	26850	498
628	20231207	101900	2198435700	26900	26900	26900	26850	1125
629	20231207	101800	2168173300	26900	26900	26900	26850	217
630	20231207	101700	2162341700	26900	26900	26900	26900	35
631	20231207	101600	2161400200	26900	26900	26900	26850	124
632	20231207	101500	2158064700	26850	26900	26900	26850	159
633	20231207	101400	2153795300	26900	26850	26900	26800	1257
634	20231207	101300	2120035850	26850	26900	26900	26700	8134
635	20231207	101200	1902520350	26900	26850	26900	26850	765
636	20231207	101100	1881979400	26850	26850	26900	26850	378
637	20231207	101000	1871824300	26900	26900	26900	26850	150
638	20231207	100900	1867795050	26900	26900	26950	26900	1015
639	20231207	100800	1840490700	26900	26850	26900	26850	313
640	20231207	100700	1832085150	26900	26900	26900	26900	16
641	20231207	100600	1831654750	26900	26850	26900	26850	645
642	20231207	100500	1814329950	26850	26900	26900	26850	339
643	20231207	100400	1805223650	26900	26900	26900	26850	450
644	20231207	100300	1793135550	26900	26950	26950	26850	117
645	20231207	100200	1789987850	26950	26900	26950	26900	173
646	20231207	100100	1785333100	26950	26950	26950	26900	785
647	20231207	100000	1764215450	26950	26950	27000	26900	178
648	20231207	095900	1759416050	26950	26950	27000	26950	700
649	20231207	095800	1740546700	27000	27050	27050	27000	2731
650	20231207	095700	1666804350	27050	27050	27050	27000	530
651	20231207	095600	1652469900	27050	27050	27050	27000	496
652	20231207	095500	1639062800	27050	27050	27050	27000	142
653	20231207	095400	1635225000	27000	27050	27050	27000	278
654	20231207	095300	1627709400	27050	27000	27050	26950	696
655	20231207	095200	1608914750	27000	26950	27000	26950	73
656	20231207	095100	1606946400	26950	26950	27000	26950	288
657	20231207	095000	1599183300	26950	26950	27000	26950	817
658	20231207	094900	1577153450	26950	26900	26950	26850	1172
659	20231207	094800	1545626150	26900	26850	26900	26850	1023
660	20231207	094700	1518141150	26850	26850	26900	26850	77
661	20231207	094600	1516072000	26900	26900	26900	26850	215
662	20231207	094500	1510293650	26850	26850	26900	26850	240
663	20231207	094400	1503844050	26900	26900	26900	26850	228
664	20231207	094300	1497716800	26900	26750	26900	26750	2196
665	20231207	094200	1438804400	26800	26800	26800	26750	77
666	20231207	094100	1436742750	26750	26750	26800	26750	1316
667	20231207	094000	1401534550	26750	26750	26750	26750	2507
668	20231207	093900	1334472300	26750	26750	26800	26750	2448
669	20231207	093800	1268988250	26800	26750	26800	26750	344
670	20231207	093700	1259785000	26750	26750	26800	26700	827
671	20231207	093600	1237666650	26750	26750	26800	26750	4358
672	20231207	093500	1121081600	26800	26800	26800	26750	583
673	20231207	093400	1105482200	26800	26800	26800	26750	1662
674	20231207	093300	1061010350	26800	26800	26800	26750	511
675	20231207	093200	1047320400	26800	26800	26800	26750	143
676	20231207	093100	1043490350	26800	26800	26800	26750	1708
677	20231207	093000	997796900	26800	26800	26800	26750	4296
678	20231207	092900	882669200	26800	26800	26800	26800	312
679	20231207	092800	874307600	26850	26850	26900	26800	944
680	20231207	092700	848961550	26850	26850	26900	26850	640
681	20231207	092600	831777300	26850	26900	26900	26850	226
682	20231207	092500	825702550	26900	26800	26900	26800	631
683	20231207	092400	808758650	26850	26850	26850	26800	494
684	20231207	092300	795510450	26800	26850	26850	26800	261
685	20231207	092200	788515300	26800	26800	26850	26800	715
686	20231207	092100	769347450	26850	26850	26850	26850	1096
687	20231207	092000	739919850	26850	26900	26900	26850	83
688	20231207	091900	737691200	26850	26800	26900	26800	743
689	20231207	091800	717742550	26800	26850	26900	26800	3053
690	20231207	091700	635860800	26900	26900	26900	26850	359
691	20231207	091600	626212200	26900	26850	26900	26850	369
692	20231207	091500	616303350	26800	26800	26850	26800	355
693	20231207	091400	606781650	26850	26800	26850	26750	3080
694	20231207	091300	524234800	26800	26850	26850	26800	146
695	20231207	091200	520317800	26800	26850	26850	26800	736
696	20231207	091100	500580250	26800	26850	26850	26800	158
697	20231207	091000	496345700	26850	26850	26850	26800	408
698	20231207	090900	485397650	26850	26850	26850	26800	622
699	20231207	090800	468701750	26850	26850	26900	26800	1043
700	20231207	090700	440743700	26850	26900	26900	26800	2683
701	20231207	090600	368708700	26850	26850	26900	26850	345
702	20231207	090500	359430550	26900	26850	26900	26850	229
703	20231207	090400	353281800	26850	26900	26900	26800	4628
704	20231207	090300	229017800	26900	26850	26900	26850	470
705	20231207	090200	216376050	26850	27000	27000	26850	1750
706	20231207	090100	169325050	26950	26850	26950	26850	1258
707	20231207	090000	135441900	26850	26950	27000	26850	4646