KissMeData/248170/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	204800	264117400	27100	27100	27100	27100	132
3	20231205	204700	264117400	27100	27100	27100	27100	0
4	20231205	204600	264117400	27100	27100	27100	27100	0
5	20231205	204500	264117400	27100	27100	27100	27100	0
6	20231205	204400	264117400	27100	27100	27100	27100	0
7	20231205	204300	264117400	27100	27100	27100	27100	0
8	20231205	204200	264117400	27100	27100	27100	27100	0
9	20231205	204100	264117400	27100	27100	27100	27100	0
10	20231205	204000	264117400	27100	27100	27100	27100	0
11	20231205	203900	264117400	27100	27100	27100	27100	0
12	20231205	203800	264117400	27100	27100	27100	27100	0
13	20231205	203700	264117400	27100	27100	27100	27100	0
14	20231205	203600	264117400	27100	27100	27100	27100	0
15	20231205	203500	264117400	27100	27100	27100	27100	0
16	20231205	203400	264117400	27100	27100	27100	27100	0
17	20231205	203300	264117400	27100	27100	27100	27100	0
18	20231205	203200	264117400	27100	27100	27100	27100	0
19	20231205	203100	264117400	27100	27100	27100	27100	0
20	20231205	203000	264117400	27100	27100	27100	27100	0
21	20231205	202900	264117400	27100	27100	27100	27100	0
22	20231205	202800	264117400	27100	27100	27100	27100	0
23	20231205	202700	264117400	27100	27100	27100	27100	0
24	20231205	202600	264117400	27100	27100	27100	27100	0
25	20231205	202500	264117400	27100	27100	27100	27100	0
26	20231205	202400	264117400	27100	27100	27100	27100	0
27	20231205	202300	264117400	27100	27100	27100	27100	0
28	20231205	202200	264117400	27100	27100	27100	27100	0
29	20231205	202100	264117400	27100	27100	27100	27100	0
30	20231205	202000	264117400	27100	27100	27100	27100	0
31	20231205	201900	264117400	27100	27100	27100	27100	0
32	20231205	201800	264117400	27100	27100	27100	27100	132
33	20231205	201700	264117400	27100	27100	27100	27100	0
34	20231205	201600	264117400	27100	27100	27100	27100	0
35	20231205	201500	264117400	27100	27100	27100	27100	0
36	20231205	201400	264117400	27100	27100	27100	27100	0
37	20231205	201300	264117400	27100	27100	27100	27100	0
38	20231205	201200	264117400	27100	27100	27100	27100	0
39	20231205	201100	264117400	27100	27100	27100	27100	0
40	20231205	201000	264117400	27100	27100	27100	27100	0
41	20231205	200900	264117400	27100	27100	27100	27100	0
42	20231205	200800	264117400	27100	27100	27100	27100	0
43	20231205	200700	264117400	27100	27100	27100	27100	0
44	20231205	200600	264117400	27100	27100	27100	27100	0
45	20231205	200500	264117400	27100	27100	27100	27100	0
46	20231205	200400	264117400	27100	27100	27100	27100	0
47	20231205	200300	264117400	27100	27100	27100	27100	0
48	20231205	200200	264117400	27100	27100	27100	27100	0
49	20231205	200100	264117400	27100	27100	27100	27100	0
50	20231205	200000	264117400	27100	27100	27100	27100	0
51	20231205	195900	264117400	27100	27100	27100	27100	0
52	20231205	195800	264117400	27100	27100	27100	27100	0
53	20231205	195700	264117400	27100	27100	27100	27100	0
54	20231205	195600	264117400	27100	27100	27100	27100	0
55	20231205	195500	264117400	27100	27100	27100	27100	0
56	20231205	195400	264117400	27100	27100	27100	27100	0
57	20231205	195300	264117400	27100	27100	27100	27100	0
58	20231205	195200	264117400	27100	27100	27100	27100	0
59	20231205	195100	264117400	27100	27100	27100	27100	0
60	20231205	195000	264117400	27100	27100	27100	27100	0
61	20231205	194900	264117400	27100	27100	27100	27100	0
62	20231205	194800	264117400	27100	27100	27100	27100	132
63	20231205	194700	264117400	27100	27100	27100	27100	0
64	20231205	194600	264117400	27100	27100	27100	27100	0
65	20231205	194500	264117400	27100	27100	27100	27100	0
66	20231205	194400	264117400	27100	27100	27100	27100	0
67	20231205	194300	264117400	27100	27100	27100	27100	0
68	20231205	194200	264117400	27100	27100	27100	27100	0
69	20231205	194100	264117400	27100	27100	27100	27100	0
70	20231205	194000	264117400	27100	27100	27100	27100	0
71	20231205	193900	264117400	27100	27100	27100	27100	0
72	20231205	193800	264117400	27100	27100	27100	27100	0
73	20231205	193700	264117400	27100	27100	27100	27100	0
74	20231205	193600	264117400	27100	27100	27100	27100	0
75	20231205	193500	264117400	27100	27100	27100	27100	0
76	20231205	193400	264117400	27100	27100	27100	27100	0
77	20231205	193300	264117400	27100	27100	27100	27100	0
78	20231205	193200	264117400	27100	27100	27100	27100	0
79	20231205	193100	264117400	27100	27100	27100	27100	0
80	20231205	193000	264117400	27100	27100	27100	27100	0
81	20231205	192900	264117400	27100	27100	27100	27100	0
82	20231205	192800	264117400	27100	27100	27100	27100	0
83	20231205	192700	264117400	27100	27100	27100	27100	0
84	20231205	192600	264117400	27100	27100	27100	27100	0
85	20231205	192500	264117400	27100	27100	27100	27100	0
86	20231205	192400	264117400	27100	27100	27100	27100	0
87	20231205	192300	264117400	27100	27100	27100	27100	0
88	20231205	192200	264117400	27100	27100	27100	27100	0
89	20231205	192100	264117400	27100	27100	27100	27100	0
90	20231205	192000	264117400	27100	27100	27100	27100	0
91	20231205	191900	264117400	27100	27100	27100	27100	0
92	20231205	191800	264117400	27100	27100	27100	27100	132
93	20231205	191700	264117400	27100	27100	27100	27100	0
94	20231205	191600	264117400	27100	27100	27100	27100	0
95	20231205	191500	264117400	27100	27100	27100	27100	0
96	20231205	191400	264117400	27100	27100	27100	27100	0
97	20231205	191300	264117400	27100	27100	27100	27100	0
98	20231205	191200	264117400	27100	27100	27100	27100	0
99	20231205	191100	264117400	27100	27100	27100	27100	0
100	20231205	191000	264117400	27100	27100	27100	27100	0
101	20231205	190900	264117400	27100	27100	27100	27100	0
102	20231205	190800	264117400	27100	27100	27100	27100	0
103	20231205	190700	264117400	27100	27100	27100	27100	0
104	20231205	190600	264117400	27100	27100	27100	27100	0
105	20231205	190500	264117400	27100	27100	27100	27100	0
106	20231205	190400	264117400	27100	27100	27100	27100	0
107	20231205	190300	264117400	27100	27100	27100	27100	0
108	20231205	190200	264117400	27100	27100	27100	27100	0
109	20231205	190100	264117400	27100	27100	27100	27100	0
110	20231205	190000	264117400	27100	27100	27100	27100	0
111	20231205	185900	264117400	27100	27100	27100	27100	0
112	20231205	185800	264117400	27100	27100	27100	27100	0
113	20231205	185700	264117400	27100	27100	27100	27100	0
114	20231205	185600	264117400	27100	27100	27100	27100	0
115	20231205	185500	264117400	27100	27100	27100	27100	0
116	20231205	185400	264117400	27100	27100	27100	27100	0
117	20231205	185300	264117400	27100	27100	27100	27100	0
118	20231205	185200	264117400	27100	27100	27100	27100	0
119	20231205	185100	264117400	27100	27100	27100	27100	0
120	20231205	185000	264117400	27100	27100	27100	27100	0
121	20231205	184900	264117400	27100	27100	27100	27100	0
122	20231205	184800	264117400	27100	27100	27100	27100	132
123	20231205	184700	264117400	27100	27100	27100	27100	0
124	20231205	184600	264117400	27100	27100	27100	27100	0
125	20231205	184500	264117400	27100	27100	27100	27100	0
126	20231205	184400	264117400	27100	27100	27100	27100	0
127	20231205	184300	264117400	27100	27100	27100	27100	0
128	20231205	184200	264117400	27100	27100	27100	27100	0
129	20231205	184100	264117400	27100	27100	27100	27100	0
130	20231205	184000	264117400	27100	27100	27100	27100	0
131	20231205	183900	264117400	27100	27100	27100	27100	0
132	20231205	183800	264117400	27100	27100	27100	27100	0
133	20231205	183700	264117400	27100	27100	27100	27100	0
134	20231205	183600	264117400	27100	27100	27100	27100	0
135	20231205	183500	264117400	27100	27100	27100	27100	0
136	20231205	183400	264117400	27100	27100	27100	27100	0
137	20231205	183300	264117400	27100	27100	27100	27100	0
138	20231205	183200	264117400	27100	27100	27100	27100	0
139	20231205	183100	264117400	27100	27100	27100	27100	0
140	20231205	183000	264117400	27100	27100	27100	27100	0
141	20231205	182900	264117400	27100	27100	27100	27100	0
142	20231205	182800	264117400	27100	27100	27100	27100	0
143	20231205	182700	264117400	27100	27100	27100	27100	0
144	20231205	182600	264117400	27100	27100	27100	27100	0
145	20231205	182500	264117400	27100	27100	27100	27100	0
146	20231205	182400	264117400	27100	27100	27100	27100	0
147	20231205	182300	264117400	27100	27100	27100	27100	0
148	20231205	182200	264117400	27100	27100	27100	27100	0
149	20231205	182100	264117400	27100	27100	27100	27100	0
150	20231205	182000	264117400	27100	27100	27100	27100	0
151	20231205	181900	264117400	27100	27100	27100	27100	0
152	20231205	181800	264117400	27100	27100	27100	27100	132
153	20231205	181700	264117400	27100	27100	27100	27100	0
154	20231205	181600	264117400	27100	27100	27100	27100	0
155	20231205	181500	264117400	27100	27100	27100	27100	0
156	20231205	181400	264117400	27100	27100	27100	27100	0
157	20231205	181300	264117400	27100	27100	27100	27100	0
158	20231205	181200	264117400	27100	27100	27100	27100	0
159	20231205	181100	264117400	27100	27100	27100	27100	0
160	20231205	181000	264117400	27100	27100	27100	27100	0
161	20231205	180900	264117400	27100	27100	27100	27100	0
162	20231205	180800	264117400	27100	27100	27100	27100	0
163	20231205	180700	264117400	27100	27100	27100	27100	0
164	20231205	180600	264117400	27100	27100	27100	27100	0
165	20231205	180500	264117400	27100	27100	27100	27100	0
166	20231205	180400	264117400	27100	27100	27100	27100	0
167	20231205	180300	264117400	27100	27100	27100	27100	0
168	20231205	180200	264117400	27100	27100	27100	27100	0
169	20231205	180100	264117400	27100	27100	27100	27100	0
170	20231205	180000	264117400	27100	27100	27100	27100	0
171	20231205	175900	264117400	27100	27100	27100	27100	0
172	20231205	175800	264117400	27100	27100	27100	27100	0
173	20231205	175700	264117400	27100	27100	27100	27100	0
174	20231205	175600	264117400	27100	27100	27100	27100	0
175	20231205	175500	264117400	27100	27100	27100	27100	0
176	20231205	175400	264117400	27100	27100	27100	27100	0
177	20231205	175300	264117400	27100	27100	27100	27100	0
178	20231205	175200	264117400	27100	27100	27100	27100	0
179	20231205	175100	264117400	27100	27100	27100	27100	0
180	20231205	175000	264117400	27100	27100	27100	27100	0
181	20231205	174900	264117400	27100	27100	27100	27100	0
182	20231205	174800	264117400	27100	27100	27100	27100	132
183	20231205	174700	264117400	27100	27100	27100	27100	0
184	20231205	174600	264117400	27100	27100	27100	27100	0
185	20231205	174500	264117400	27100	27100	27100	27100	0
186	20231205	174400	264117400	27100	27100	27100	27100	0
187	20231205	174300	264117400	27100	27100	27100	27100	0
188	20231205	174200	264117400	27100	27100	27100	27100	0
189	20231205	174100	264117400	27100	27100	27100	27100	0
190	20231205	174000	264117400	27100	27100	27100	27100	0
191	20231205	173900	264117400	27100	27100	27100	27100	0
192	20231205	173800	264117400	27100	27100	27100	27100	0
193	20231205	173700	264117400	27100	27100	27100	27100	0
194	20231205	173600	264117400	27100	27100	27100	27100	0
195	20231205	173500	264117400	27100	27100	27100	27100	0
196	20231205	173400	264117400	27100	27100	27100	27100	0
197	20231205	173300	264117400	27100	27100	27100	27100	0
198	20231205	173200	264117400	27100	27100	27100	27100	0
199	20231205	173100	264117400	27100	27100	27100	27100	0
200	20231205	173000	264117400	27100	27100	27100	27100	0
201	20231205	172900	264117400	27100	27100	27100	27100	0
202	20231205	172800	264117400	27100	27100	27100	27100	0
203	20231205	172700	264117400	27100	27100	27100	27100	0
204	20231205	172600	264117400	27100	27100	27100	27100	0
205	20231205	172500	264117400	27100	27100	27100	27100	0
206	20231205	172400	264117400	27100	27100	27100	27100	0
207	20231205	172300	264117400	27100	27100	27100	27100	0
208	20231205	172200	264117400	27100	27100	27100	27100	0
209	20231205	172100	264117400	27100	27100	27100	27100	0
210	20231205	172000	264117400	27100	27100	27100	27100	0
211	20231205	171900	264117400	27100	27100	27100	27100	0
212	20231205	171800	264117400	27100	27100	27100	27100	132
213	20231205	171700	264117400	27100	27100	27100	27100	0
214	20231205	171600	264117400	27100	27100	27100	27100	0
215	20231205	171500	264117400	27100	27100	27100	27100	0
216	20231205	171400	264117400	27100	27100	27100	27100	0
217	20231205	171300	264117400	27100	27100	27100	27100	0
218	20231205	171200	264117400	27100	27100	27100	27100	0
219	20231205	171100	264117400	27100	27100	27100	27100	0
220	20231205	171000	264117400	27100	27100	27100	27100	0
221	20231205	170900	264117400	27100	27100	27100	27100	0
222	20231205	170800	264117400	27100	27100	27100	27100	0
223	20231205	170700	264117400	27100	27100	27100	27100	0
224	20231205	170600	264117400	27100	27100	27100	27100	0
225	20231205	170500	264117400	27100	27100	27100	27100	0
226	20231205	170400	264117400	27100	27100	27100	27100	0
227	20231205	170300	264117400	27100	27100	27100	27100	0
228	20231205	170200	264117400	27100	27100	27100	27100	0
229	20231205	170100	264117400	27100	27100	27100	27100	0
230	20231205	170000	264117400	27100	27100	27100	27100	0
231	20231205	165900	264117400	27100	27100	27100	27100	0
232	20231205	165800	264117400	27100	27100	27100	27100	0
233	20231205	165700	264117400	27100	27100	27100	27100	0
234	20231205	165600	264117400	27100	27100	27100	27100	0
235	20231205	165500	264117400	27100	27100	27100	27100	0
236	20231205	165400	264117400	27100	27100	27100	27100	0
237	20231205	165300	264117400	27100	27100	27100	27100	0
238	20231205	165200	264117400	27100	27100	27100	27100	0
239	20231205	165100	264117400	27100	27100	27100	27100	0
240	20231205	165000	264117400	27100	27100	27100	27100	0
241	20231205	164900	264117400	27100	27100	27100	27100	0
242	20231205	164800	264117400	27100	27100	27100	27100	132
243	20231205	164700	264117400	27100	27100	27100	27100	0
244	20231205	164600	264117400	27100	27100	27100	27100	0
245	20231205	164500	264117400	27100	27100	27100	27100	0
246	20231205	164400	264117400	27100	27100	27100	27100	0
247	20231205	164300	264117400	27100	27100	27100	27100	0
248	20231205	164200	264117400	27100	27100	27100	27100	0
249	20231205	164100	264117400	27100	27100	27100	27100	0
250	20231205	164000	264117400	27100	27100	27100	27100	0
251	20231205	163900	264117400	27100	27100	27100	27100	0
252	20231205	163800	264117400	27100	27100	27100	27100	0
253	20231205	163700	264117400	27100	27100	27100	27100	0
254	20231205	163600	264117400	27100	27100	27100	27100	0
255	20231205	163500	264117400	27100	27100	27100	27100	0
256	20231205	163400	264117400	27100	27100	27100	27100	0
257	20231205	163300	264117400	27100	27100	27100	27100	0
258	20231205	163200	264117400	27100	27100	27100	27100	0
259	20231205	163100	264117400	27100	27100	27100	27100	0
260	20231205	163000	264117400	27100	27100	27100	27100	0
261	20231205	162900	264117400	27100	27100	27100	27100	0
262	20231205	162800	264117400	27100	27100	27100	27100	0
263	20231205	162700	264117400	27100	27100	27100	27100	0
264	20231205	162600	264117400	27100	27100	27100	27100	0
265	20231205	162500	264117400	27100	27100	27100	27100	0
266	20231205	162400	264117400	27100	27100	27100	27100	0
267	20231205	162300	264117400	27100	27100	27100	27100	0
268	20231205	162200	264117400	27100	27100	27100	27100	0
269	20231205	162100	264117400	27100	27100	27100	27100	0
270	20231205	162000	264117400	27100	27100	27100	27100	0
271	20231205	161900	264117400	27100	27100	27100	27100	0
272	20231205	161800	264117400	27100	27100	27100	27100	132
273	20231205	161700	264117400	27100	27100	27100	27100	0
274	20231205	161600	264117400	27100	27100	27100	27100	0
275	20231205	161500	264117400	27100	27100	27100	27100	0
276	20231205	161400	264117400	27100	27100	27100	27100	0
277	20231205	161300	264117400	27100	27100	27100	27100	0
278	20231205	161200	264117400	27100	27100	27100	27100	0
279	20231205	161100	264117400	27100	27100	27100	27100	0
280	20231205	161000	264117400	27100	27100	27100	27100	0
281	20231205	160900	264117400	27100	27100	27100	27100	0
282	20231205	160800	264117400	27100	27100	27100	27100	0
283	20231205	160700	264117400	27100	27100	27100	27100	0
284	20231205	160600	264117400	27100	27100	27100	27100	0
285	20231205	160500	264117400	27100	27100	27100	27100	0
286	20231205	160400	264117400	27100	27100	27100	27100	0
287	20231205	160300	264117400	27100	27100	27100	27100	0
288	20231205	160200	264117400	27100	27100	27100	27100	0
289	20231205	160100	264117400	27100	27100	27100	27100	0
290	20231205	160000	264117400	27100	27100	27100	27100	0
291	20231205	155900	264117400	27100	27100	27100	27100	0
292	20231205	155800	264117400	27100	27100	27100	27100	0
293	20231205	155700	264117400	27100	27100	27100	27100	0
294	20231205	155600	264117400	27100	27100	27100	27100	0
295	20231205	155500	264117400	27100	27100	27100	27100	0
296	20231205	155400	264117400	27100	27100	27100	27100	0
297	20231205	155300	264117400	27100	27100	27100	27100	0
298	20231205	155200	264117400	27100	27100	27100	27100	0
299	20231205	155100	264117400	27100	27100	27100	27100	0
300	20231205	155000	264117400	27100	27100	27100	27100	0
301	20231205	154900	264117400	27100	27100	27100	27100	0
302	20231205	154800	264117400	27100	27100	27100	27100	132
303	20231205	154700	264117400	27100	27100	27100	27100	0
304	20231205	154600	264117400	27100	27100	27100	27100	0
305	20231205	154500	264117400	27100	27100	27100	27100	0
306	20231205	154400	264117400	27100	27100	27100	27100	0
307	20231205	154300	264117400	27100	27100	27100	27100	0
308	20231205	154200	264117400	27100	27100	27100	27100	0
309	20231205	154100	264117400	27100	27100	27100	27100	0
310	20231205	154000	264117400	27100	27100	27100	27100	0
311	20231205	153900	264117400	27100	27100	27100	27100	0
312	20231205	153800	264117400	27100	27100	27100	27100	0
313	20231205	153700	264117400	27100	27100	27100	27100	0
314	20231205	153600	264117400	27100	27100	27100	27100	0
315	20231205	153500	264117400	27100	27100	27100	27100	0
316	20231205	153400	264117400	27100	27100	27100	27100	0
317	20231205	153300	264117400	27100	27100	27100	27100	0
318	20231205	153200	264117400	27100	27100	27100	27100	0
319	20231205	153100	264117400	27100	27100	27100	27100	0
320	20231205	153000	264117400	27100	27100	27100	27100	132
321	20231205	152900	260540200	27000	27000	27000	27000	0
322	20231205	152800	260540200	27000	27000	27000	27000	0
323	20231205	152700	260540200	27000	27000	27000	27000	0
324	20231205	152600	260540200	27000	27000	27000	27000	0
325	20231205	152500	260540200	27000	27000	27000	27000	0
326	20231205	152400	260540200	27000	27000	27000	27000	0
327	20231205	152300	260540200	27000	27000	27000	27000	0
328	20231205	152200	260540200	27000	27000	27000	27000	0
329	20231205	152100	260540200	27000	27000	27000	27000	0
330	20231205	152000	260540200	27000	27000	27000	27000	0
331	20231205	151900	260540200	27000	27000	27000	27000	8
332	20231205	151800	260324200	27000	27000	27000	27000	0
333	20231205	151700	260324200	27000	27000	27000	27000	0
334	20231205	151600	260324200	27000	27100	27100	27000	108
335	20231205	151500	257407900	27000	27000	27000	27000	0
336	20231205	151400	257407900	27000	27000	27000	27000	125
337	20231205	151300	254032900	27000	27000	27000	27000	70
338	20231205	151200	252142900	27000	27000	27000	27000	0
339	20231205	151100	252142900	27000	27000	27000	27000	0
340	20231205	151000	252142900	27000	27000	27000	27000	5
341	20231205	150900	252007900	27000	27000	27000	27000	56
342	20231205	150800	250495900	27000	27000	27000	27000	5
343	20231205	150700	250360900	27000	27000	27000	27000	5
344	20231205	150600	250225900	27000	27000	27000	27000	0
345	20231205	150500	250225900	27000	27000	27000	27000	77
346	20231205	150400	248146900	27050	27050	27050	27050	98
347	20231205	150300	245496000	27050	27050	27050	27050	50
348	20231205	150200	244143500	27050	27050	27050	27050	100
349	20231205	150100	241438500	27050	27050	27050	27050	12
350	20231205	150000	241113900	27050	27050	27100	27050	20
351	20231205	145900	240572200	27050	27050	27050	27050	0
352	20231205	145800	240572200	27050	27050	27050	27050	0
353	20231205	145700	240572200	27050	27050	27050	27050	5
354	20231205	145600	240436950	27100	27100	27100	27100	1
355	20231205	145500	240409850	27050	27050	27050	27050	0
356	20231205	145400	240409850	27050	27050	27050	27050	0
357	20231205	145300	240409850	27050	27050	27050	27050	0
358	20231205	145200	240409850	27050	27050	27050	27050	5
359	20231205	145100	240274600	27100	27100	27100	27100	3
360	20231205	145000	240193300	27050	27050	27050	27050	0
361	20231205	144900	240193300	27050	27050	27050	27050	0
362	20231205	144800	240193300	27050	27050	27050	27050	0
363	20231205	144700	240193300	27050	27050	27050	27050	5
364	20231205	144600	240058050	27050	27050	27050	27050	0
365	20231205	144500	240058050	27050	27050	27050	27050	0
366	20231205	144400	240058050	27050	27050	27050	27050	0
367	20231205	144300	240058050	27050	27050	27050	27050	20
368	20231205	144200	239517050	27050	27050	27050	27050	0
369	20231205	144100	239517050	27050	27050	27050	27050	0
370	20231205	144000	239517050	27050	27050	27050	27050	0
371	20231205	143900	239517050	27050	27050	27050	27050	5
372	20231205	143800	239381800	27050	27050	27050	27050	0
373	20231205	143700	239381800	27050	27050	27050	27050	0
374	20231205	143600	239381800	27050	27050	27050	27050	0
375	20231205	143500	239381800	27050	27050	27050	27050	5
376	20231205	143400	239246550	27050	27050	27050	27050	0
377	20231205	143300	239246550	27050	27050	27050	27050	0
378	20231205	143200	239246550	27050	27050	27050	27050	5
379	20231205	143100	239111300	27050	27050	27050	27050	2
380	20231205	143000	239057200	27050	27050	27050	27050	100
381	20231205	142900	236352200	27050	27050	27050	27050	5
382	20231205	142800	236216950	27050	27050	27050	27050	30
383	20231205	142700	235405450	27050	27050	27050	27050	0
384	20231205	142600	235405450	27050	27050	27050	27050	108
385	20231205	142500	232484050	27050	27050	27050	27050	43
386	20231205	142400	231320900	27050	27050	27050	27050	0
387	20231205	142300	231320900	27050	27050	27050	27050	0
388	20231205	142200	231320900	27050	27050	27050	27050	0
389	20231205	142100	231320900	27050	27050	27050	27050	5
390	20231205	142000	231185650	27050	27050	27050	27050	0
391	20231205	141900	231185650	27050	27050	27050	27050	0
392	20231205	141800	231185650	27050	27050	27050	27050	0
393	20231205	141700	231185650	27050	27050	27050	27050	0
394	20231205	141600	231185650	27050	27050	27050	27050	5
395	20231205	141500	231050400	27050	27050	27050	27050	21
396	20231205	141400	230482350	27050	27050	27050	27050	45
397	20231205	141300	229265100	27050	27050	27050	27050	0
398	20231205	141200	229265100	27050	27050	27050	27050	5
399	20231205	141100	229129850	27050	27050	27050	27050	0
400	20231205	141000	229129850	27050	27050	27050	27050	3
401	20231205	140900	229048700	27050	27050	27050	27050	0
402	20231205	140800	229048700	27050	27050	27050	27050	50
403	20231205	140700	227696200	27100	27100	27100	27100	1
404	20231205	140600	227669100	27050	27050	27050	27050	0
405	20231205	140500	227669100	27050	27050	27050	27050	0
406	20231205	140400	227669100	27050	27050	27050	27050	5
407	20231205	140300	227533850	27100	27100	27100	27100	0
408	20231205	140200	227533850	27100	27100	27100	27100	2
409	20231205	140100	227479650	27050	27050	27050	27050	0
410	20231205	140000	227479650	27050	27050	27050	27050	5
411	20231205	135900	227344400	27050	27050	27050	27050	89
412	20231205	135800	224936950	27050	27050	27050	27050	0
413	20231205	135700	224936950	27050	27050	27050	27050	0
414	20231205	135600	224936950	27050	27050	27050	27050	5
415	20231205	135500	224801700	27050	27050	27050	27050	0
416	20231205	135400	224801700	27050	27050	27050	27050	0
417	20231205	135300	224801700	27050	27050	27050	27050	0
418	20231205	135200	224801700	27050	27050	27050	27050	0
419	20231205	135100	224801700	27050	27050	27050	27050	0
420	20231205	135000	224801700	27050	27050	27050	27050	0
421	20231205	134900	224801700	27050	27050	27050	27050	0
422	20231205	134800	224801700	27050	27050	27050	27050	0
423	20231205	134700	224801700	27050	27050	27050	27050	0
424	20231205	134600	224801700	27050	27050	27050	27050	98
425	20231205	134500	222150800	27000	27100	27100	27000	731
426	20231205	134400	202388500	27100	27100	27100	27100	280
427	20231205	134300	194800500	27200	27200	27200	27200	6
428	20231205	134200	194637300	27100	27100	27100	27100	5
429	20231205	134100	194501800	27200	27200	27200	27200	4
430	20231205	134000	194393000	27200	27100	27200	27100	728
431	20231205	133900	174630400	27100	27100	27100	27100	10
432	20231205	133800	174359400	27100	27100	27100	27100	0
433	20231205	133700	174359400	27100	27100	27100	27100	0
434	20231205	133600	174359400	27100	27100	27100	27100	0
435	20231205	133500	174359400	27100	27100	27100	27100	0
436	20231205	133400	174359400	27100	27100	27100	27100	0
437	20231205	133300	174359400	27100	27100	27100	27100	0
438	20231205	133200	174359400	27100	27100	27100	27100	0
439	20231205	133100	174359400	27100	27100	27100	27100	70
440	20231205	133000	172462400	27050	27050	27050	27050	0
441	20231205	132900	172462400	27050	27050	27050	27050	0
442	20231205	132800	172462400	27050	27050	27050	27050	0
443	20231205	132700	172462400	27050	27050	27050	27050	40
444	20231205	132600	171380400	27050	27050	27050	27050	112
445	20231205	132500	168350800	27100	27100	27100	27100	20
446	20231205	132400	167808800	27100	27100	27100	27100	0
447	20231205	132300	167808800	27100	27100	27100	27100	1
448	20231205	132200	167781700	27100	27100	27100	27100	90
449	20231205	132100	165342700	27100	27100	27100	27100	5
450	20231205	132000	165207200	27100	27100	27100	27100	0
451	20231205	131900	165207200	27100	27100	27100	27100	0
452	20231205	131800	165207200	27100	27100	27100	27100	65
453	20231205	131700	163445700	27100	27100	27100	27100	1
454	20231205	131600	163418600	27150	27100	27150	27100	2
455	20231205	131500	163364350	27100	27100	27100	27100	5
456	20231205	131400	163228850	27100	27100	27100	27100	0
457	20231205	131300	163228850	27100	27100	27100	27100	1
458	20231205	131200	163201750	27100	27100	27100	27100	0
459	20231205	131100	163201750	27100	27100	27100	27100	0
460	20231205	131000	163201750	27100	27100	27100	27100	0
461	20231205	130900	163201750	27100	27100	27100	27100	0
462	20231205	130800	163201750	27100	27100	27100	27100	5
463	20231205	130700	163066250	27100	27100	27100	27100	0
464	20231205	130600	163066250	27100	27100	27100	27100	0
465	20231205	130500	163066250	27100	27100	27100	27100	0
466	20231205	130400	163066250	27100	27100	27100	27100	22
467	20231205	130300	162470050	27100	27100	27100	27100	0
468	20231205	130200	162470050	27100	27100	27100	27100	0
469	20231205	130100	162470050	27100	27100	27100	27100	0
470	20231205	130000	162470050	27100	27100	27100	27100	0
471	20231205	125900	162470050	27100	27100	27100	27100	100
472	20231205	125800	159760050	27100	27100	27100	27100	0
473	20231205	125700	159760050	27100	27100	27100	27100	17
474	20231205	125600	159299350	27150	27150	27150	27150	0
475	20231205	125500	159299350	27150	27150	27150	27150	0
476	20231205	125400	159299350	27150	27150	27150	27150	6
477	20231205	125300	159136450	27150	27150	27150	27150	0
478	20231205	125200	159136450	27150	27150	27150	27150	1
479	20231205	125100	159109300	27150	27150	27150	27150	10
480	20231205	125000	158837800	27150	27100	27150	27100	32
481	20231205	124900	157970500	27100	27100	27100	27100	0
482	20231205	124800	157970500	27100	27100	27100	27100	40
483	20231205	124700	156886500	27100	27100	27100	27100	0
484	20231205	124600	156886500	27100	27100	27100	27100	0
485	20231205	124500	156886500	27100	27100	27100	27100	0
486	20231205	124400	156886500	27100	27100	27100	27100	0
487	20231205	124300	156886500	27100	27100	27100	27100	0
488	20231205	124200	156886500	27100	27100	27100	27100	0
489	20231205	124100	156886500	27100	27100	27100	27100	0
490	20231205	124000	156886500	27100	27100	27100	27100	0
491	20231205	123900	156886500	27100	27100	27100	27100	10
492	20231205	123800	156615500	27100	27100	27100	27100	0
493	20231205	123700	156615500	27100	27100	27100	27100	17
494	20231205	123600	156154800	27150	27150	27150	27150	0
495	20231205	123500	156154800	27150	27150	27150	27150	0
496	20231205	123400	156154800	27150	27150	27150	27150	1
497	20231205	123300	156127650	27150	27150	27150	27150	0
498	20231205	123200	156127650	27150	27150	27150	27150	0
499	20231205	123100	156127650	27150	27150	27150	27150	0
500	20231205	123000	156127650	27150	27150	27150	27150	0
501	20231205	122900	156127650	27150	27150	27150	27150	0
502	20231205	122800	156127650	27150	27150	27150	27150	0
503	20231205	122700	156127650	27150	27150	27150	27150	0
504	20231205	122600	156127650	27150	27150	27150	27150	1
505	20231205	122500	156100500	27150	27150	27150	27150	3
506	20231205	122400	156019050	27150	27150	27150	27150	10
507	20231205	122300	155747550	27150	27150	27150	27150	0
508	20231205	122200	155747550	27150	27150	27150	27150	0
509	20231205	122100	155747550	27150	27150	27150	27150	0
510	20231205	122000	155747550	27150	27150	27150	27150	89
511	20231205	121900	153331200	27150	27150	27150	27150	33
512	20231205	121800	152435250	27150	27150	27150	27150	1
513	20231205	121700	152408100	27150	27150	27150	27150	2
514	20231205	121600	152353800	27100	27100	27100	27100	0
515	20231205	121500	152353800	27100	27100	27100	27100	0
516	20231205	121400	152353800	27100	27100	27100	27100	25
517	20231205	121300	151676300	27100	27100	27100	27100	0
518	20231205	121200	151676300	27100	27100	27100	27100	31
519	20231205	121100	150836200	27100	27100	27100	27100	0
520	20231205	121000	150836200	27100	27100	27100	27100	0
521	20231205	120900	150836200	27100	27100	27100	27100	0
522	20231205	120800	150836200	27100	27100	27100	27100	0
523	20231205	120700	150836200	27100	27100	27100	27100	0
524	20231205	120600	150836200	27100	27100	27100	27100	156
525	20231205	120500	146608600	27100	27100	27100	27100	0
526	20231205	120400	146608600	27100	27100	27100	27100	0
527	20231205	120300	146608600	27100	27100	27100	27100	50
528	20231205	120200	145253600	27100	27100	27100	27100	0
529	20231205	120100	145253600	27100	27100	27100	27100	114
530	20231205	120000	142164200	27100	27100	27100	27100	367
531	20231205	115900	132218500	27100	27100	27100	27100	0
532	20231205	115800	132218500	27100	27100	27100	27100	1
533	20231205	115700	132191400	27150	27150	27150	27150	0
534	20231205	115600	132191400	27150	27150	27150	27150	0
535	20231205	115500	132191400	27150	27150	27150	27150	1
536	20231205	115400	132164250	27100	27100	27100	27100	51
537	20231205	115300	130782150	27100	27100	27100	27100	0
538	20231205	115200	130782150	27100	27100	27100	27100	5
539	20231205	115100	130646650	27100	27100	27100	27100	0
540	20231205	115000	130646650	27100	27100	27100	27100	1
541	20231205	114900	130619550	27100	27100	27100	27100	150
542	20231205	114800	126554550	27100	27100	27100	27100	0
543	20231205	114700	126554550	27100	27100	27100	27100	0
544	20231205	114600	126554550	27100	27100	27100	27100	1
545	20231205	114500	126527450	27100	27100	27100	27100	0
546	20231205	114400	126527450	27100	27100	27100	27100	0
547	20231205	114300	126527450	27100	27100	27100	27100	0
548	20231205	114200	126527450	27100	27100	27100	27100	18
549	20231205	114100	126039650	27050	27050	27050	27050	0
550	20231205	114000	126039650	27050	27050	27050	27050	0
551	20231205	113900	126039650	27050	27050	27050	27050	0
552	20231205	113800	126039650	27050	27050	27050	27050	2
553	20231205	113700	125985550	27050	27050	27050	27050	0
554	20231205	113600	125985550	27050	27050	27050	27050	297
555	20231205	113500	117951700	27100	27100	27100	27100	6
556	20231205	113400	117789100	27100	27100	27100	27100	0
557	20231205	113300	117789100	27100	27100	27100	27100	0
558	20231205	113200	117789100	27100	27100	27100	27100	59
559	20231205	113100	116190200	27100	27100	27100	27100	0
560	20231205	113000	116190200	27100	27100	27100	27100	0
561	20231205	112900	116190200	27100	27100	27100	27100	0
562	20231205	112800	116190200	27100	27100	27100	27100	3
563	20231205	112700	116108900	27100	27100	27100	27100	0
564	20231205	112600	116108900	27100	27100	27100	27100	105
565	20231205	112500	113263400	27050	27050	27050	27050	0
566	20231205	112400	113263400	27050	27050	27050	27050	10
567	20231205	112300	112992900	27050	27050	27050	27050	0
568	20231205	112200	112992900	27050	27050	27050	27050	0
569	20231205	112100	112992900	27050	27050	27050	27050	1
570	20231205	112000	112965850	27050	27050	27050	27050	0
571	20231205	111900	112965850	27050	27050	27050	27050	0
572	20231205	111800	112965850	27050	27050	27050	27050	0
573	20231205	111700	112965850	27050	27050	27050	27050	0
574	20231205	111600	112965850	27050	27050	27050	27050	0
575	20231205	111500	112965850	27050	27050	27050	27050	0
576	20231205	111400	112965850	27050	27050	27050	27050	137
577	20231205	111300	109260000	27100	27100	27100	27100	0
578	20231205	111200	109260000	27100	27100	27100	27100	0
579	20231205	111100	109260000	27100	27100	27100	27100	0
580	20231205	111000	109260000	27100	27100	27100	27100	10
581	20231205	110900	108989000	27100	27100	27100	27100	0
582	20231205	110800	108989000	27100	27100	27100	27100	0
583	20231205	110700	108989000	27100	27100	27100	27100	0
584	20231205	110600	108989000	27100	27100	27100	27100	0
585	20231205	110500	108989000	27100	27100	27100	27100	0
586	20231205	110400	108989000	27100	27100	27100	27100	0
587	20231205	110300	108989000	27100	27100	27100	27100	1
588	20231205	110200	108961900	27100	27100	27100	27100	0
589	20231205	110100	108961900	27100	27100	27100	27100	0
590	20231205	110000	108961900	27100	27100	27100	27100	0
591	20231205	105900	108961900	27100	27100	27100	27100	0
592	20231205	105800	108961900	27100	27100	27100	27100	0
593	20231205	105700	108961900	27100	27100	27100	27100	0
594	20231205	105600	108961900	27100	27100	27100	27100	12
595	20231205	105500	108636700	27050	27050	27050	27050	1
596	20231205	105400	108609650	27050	27050	27050	27050	0
597	20231205	105300	108609650	27050	27050	27050	27050	0
598	20231205	105200	108609650	27050	27050	27050	27050	0
599	20231205	105100	108609650	27050	27050	27050	27050	0
600	20231205	105000	108609650	27050	27050	27050	27050	19
601	20231205	104900	108095700	27000	27150	27150	27000	171
602	20231205	104800	103474650	27100	27100	27100	27100	0
603	20231205	104700	103474650	27100	27100	27100	27100	123
604	20231205	104600	100141350	27100	27050	27100	27050	111
605	20231205	104500	97133300	27050	27050	27050	27050	146
606	20231205	104400	93184000	27050	27050	27050	27050	50
607	20231205	104300	91831500	27000	27000	27000	27000	18
608	20231205	104200	91345500	27000	27000	27000	27000	106
609	20231205	104100	88483500	27000	27000	27000	27000	1
610	20231205	104000	88456500	27000	27000	27000	27000	100
611	20231205	103900	85756500	27000	27000	27000	27000	170
612	20231205	103800	81166500	27050	27050	27050	27050	30
613	20231205	103700	80355000	27000	27000	27000	27000	20
614	20231205	103600	79815000	27000	27000	27000	27000	0
615	20231205	103500	79815000	27000	27000	27000	27000	17
616	20231205	103400	79356000	27050	27050	27050	27050	0
617	20231205	103300	79356000	27050	27050	27050	27050	0
618	20231205	103200	79356000	27050	27050	27050	27050	0
619	20231205	103100	79356000	27050	27050	27050	27050	18
620	20231205	103000	78869100	27050	27050	27050	27050	0
621	20231205	102900	78869100	27050	27050	27050	27050	304
622	20231205	102800	70645900	27050	27050	27050	27050	0
623	20231205	102700	70645900	27050	27050	27050	27050	10
624	20231205	102600	70375400	27000	27000	27000	27000	0
625	20231205	102500	70375400	27000	27050	27050	27000	11
626	20231205	102400	70078350	27050	27050	27050	27050	2
627	20231205	102300	70024250	27050	27050	27050	27050	20
628	20231205	102200	69483250	27000	27000	27000	27000	0
629	20231205	102100	69483250	27000	27000	27000	27000	50
630	20231205	102000	68133250	27000	27000	27000	27000	0
631	20231205	101900	68133250	27000	27000	27000	27000	1
632	20231205	101800	68106250	27000	27000	27000	27000	27
633	20231205	101700	67377250	27050	27050	27050	27050	0
634	20231205	101600	67377250	27050	27050	27050	27050	0
635	20231205	101500	67377250	27050	27050	27050	27050	0
636	20231205	101400	67377250	27050	27050	27050	27050	11
637	20231205	101300	67079700	27050	27050	27050	27050	111
638	20231205	101200	64077150	27100	27100	27100	27100	9
639	20231205	101100	63833250	27100	27100	27100	27100	0
640	20231205	101000	63833250	27100	27100	27100	27100	0
641	20231205	100900	63833250	27100	27100	27100	27100	1
642	20231205	100800	63806150	27100	27100	27100	27100	0
643	20231205	100700	63806150	27100	27100	27100	27100	0
644	20231205	100600	63806150	27100	27100	27100	27100	0
645	20231205	100500	63806150	27100	27100	27100	27100	0
646	20231205	100400	63806150	27100	27100	27100	27100	0
647	20231205	100300	63806150	27100	27100	27100	27100	1
648	20231205	100200	63779050	27050	27050	27050	27050	3
649	20231205	100100	63697900	27100	27100	27100	27100	7
650	20231205	100000	63508200	27100	27100	27100	27100	0
651	20231205	095900	63508200	27100	27100	27100	27100	0
652	20231205	095800	63508200	27100	27100	27100	27100	0
653	20231205	095700	63508200	27100	27100	27100	27100	0
654	20231205	095600	63508200	27100	27100	27100	27100	0
655	20231205	095500	63508200	27100	27100	27100	27100	0
656	20231205	095400	63508200	27100	27100	27100	27100	0
657	20231205	095300	63508200	27100	27100	27100	27100	0
658	20231205	095200	63508200	27100	27100	27100	27100	0
659	20231205	095100	63508200	27100	27100	27100	27100	119
660	20231205	095000	60283300	27100	27100	27100	27100	71
661	20231205	094900	58359200	27100	27100	27100	27100	0
662	20231205	094800	58359200	27100	27100	27100	27100	0
663	20231205	094700	58359200	27100	27100	27100	27100	0
664	20231205	094600	58359200	27100	27100	27100	27100	0
665	20231205	094500	58359200	27100	27100	27100	27100	0
666	20231205	094400	58359200	27100	27100	27100	27100	0
667	20231205	094300	58359200	27100	27100	27100	27100	2
668	20231205	094200	58305000	27050	27050	27050	27050	0
669	20231205	094100	58305000	27050	27050	27050	27050	31
670	20231205	094000	57466450	27050	27000	27050	27000	16
671	20231205	093900	57033700	27000	27000	27000	27000	0
672	20231205	093800	57033700	27000	27000	27000	27000	29
673	20231205	093700	56250700	27150	27050	27150	27050	16
674	20231205	093600	55817800	27000	27000	27150	27000	382
675	20231205	093500	45490350	27050	27050	27050	27050	0
676	20231205	093400	45490350	27050	27050	27050	27050	0
677	20231205	093300	45490350	27050	27050	27050	27050	0
678	20231205	093200	45490350	27050	27050	27050	27050	0
679	20231205	093100	45490350	27050	27050	27050	27050	2
680	20231205	093000	45436250	27050	27050	27050	27050	32
681	20231205	092900	44570650	26950	27000	27000	26950	210
682	20231205	092800	38903550	27000	27050	27050	27000	108
683	20231205	092700	35985150	27050	27050	27050	27050	0
684	20231205	092600	35985150	27050	27050	27050	27050	12
685	20231205	092500	35660550	27050	27050	27050	27050	2
686	20231205	092400	35606450	27050	27050	27050	27050	5
687	20231205	092300	35471200	27000	27000	27000	27000	0
688	20231205	092200	35471200	27000	27000	27000	27000	233
689	20231205	092100	29180200	27000	27000	27000	27000	27
690	20231205	092000	28451200	27050	27050	27050	27050	2
691	20231205	091900	28397100	27100	27100	27100	27100	1
692	20231205	091800	28370000	27100	27100	27100	27100	0
693	20231205	091700	28370000	27100	27100	27100	27100	200
694	20231205	091600	22950000	27100	27100	27100	27100	0
695	20231205	091500	22950000	27100	27050	27100	27050	11
696	20231205	091400	22652400	27100	27100	27100	27100	0
697	20231205	091300	22652400	27100	27100	27100	27100	0
698	20231205	091200	22652400	27100	27150	27150	27100	203
699	20231205	091100	17141100	27150	27150	27150	27150	1
700	20231205	091000	17113950	27150	27150	27150	27150	1
701	20231205	090900	17086800	27150	27100	27200	27100	44
702	20231205	090800	15892450	27100	27050	27100	27050	89
703	20231205	090700	13484950	27050	27100	27100	27050	22
704	20231205	090600	12889350	27100	27100	27100	27100	85
705	20231205	090500	10585850	27050	27050	27050	27050	3
706	20231205	090400	10504700	27000	27000	27000	27000	189
707	20231205	090300	5401700	27000	27000	27000	27000	20
708	20231205	090200	4861700	26950	27000	27000	26950	2
709	20231205	090100	4807750	26950	26950	26950	26950	0
710	20231205	090000	4807750	26950	27100	27100	26950	177