KissMeData/286940/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	205500	275341000	27300	27300	27300	27300	472
3	20231206	205400	275341000	27300	27300	27300	27300	0
4	20231206	205300	275341000	27300	27300	27300	27300	0
5	20231206	205200	275341000	27300	27300	27300	27300	0
6	20231206	205100	275341000	27300	27300	27300	27300	0
7	20231206	205000	275341000	27300	27300	27300	27300	0
8	20231206	204900	275341000	27300	27300	27300	27300	0
9	20231206	204800	275341000	27300	27300	27300	27300	0
10	20231206	204700	275341000	27300	27300	27300	27300	0
11	20231206	204600	275341000	27300	27300	27300	27300	0
12	20231206	204500	275341000	27300	27300	27300	27300	0
13	20231206	204400	275341000	27300	27300	27300	27300	0
14	20231206	204300	275341000	27300	27300	27300	27300	0
15	20231206	204200	275341000	27300	27300	27300	27300	0
16	20231206	204100	275341000	27300	27300	27300	27300	0
17	20231206	204000	275341000	27300	27300	27300	27300	0
18	20231206	203900	275341000	27300	27300	27300	27300	0
19	20231206	203800	275341000	27300	27300	27300	27300	0
20	20231206	203700	275341000	27300	27300	27300	27300	0
21	20231206	203600	275341000	27300	27300	27300	27300	0
22	20231206	203500	275341000	27300	27300	27300	27300	0
23	20231206	203400	275341000	27300	27300	27300	27300	0
24	20231206	203300	275341000	27300	27300	27300	27300	0
25	20231206	203200	275341000	27300	27300	27300	27300	0
26	20231206	203100	275341000	27300	27300	27300	27300	0
27	20231206	203000	275341000	27300	27300	27300	27300	0
28	20231206	202900	275341000	27300	27300	27300	27300	0
29	20231206	202800	275341000	27300	27300	27300	27300	0
30	20231206	202700	275341000	27300	27300	27300	27300	0
31	20231206	202600	275341000	27300	27300	27300	27300	0
32	20231206	202500	275341000	27300	27300	27300	27300	472
33	20231206	202400	275341000	27300	27300	27300	27300	0
34	20231206	202300	275341000	27300	27300	27300	27300	0
35	20231206	202200	275341000	27300	27300	27300	27300	0
36	20231206	202100	275341000	27300	27300	27300	27300	0
37	20231206	202000	275341000	27300	27300	27300	27300	0
38	20231206	201900	275341000	27300	27300	27300	27300	0
39	20231206	201800	275341000	27300	27300	27300	27300	0
40	20231206	201700	275341000	27300	27300	27300	27300	0
41	20231206	201600	275341000	27300	27300	27300	27300	0
42	20231206	201500	275341000	27300	27300	27300	27300	0
43	20231206	201400	275341000	27300	27300	27300	27300	0
44	20231206	201300	275341000	27300	27300	27300	27300	0
45	20231206	201200	275341000	27300	27300	27300	27300	0
46	20231206	201100	275341000	27300	27300	27300	27300	0
47	20231206	201000	275341000	27300	27300	27300	27300	0
48	20231206	200900	275341000	27300	27300	27300	27300	0
49	20231206	200800	275341000	27300	27300	27300	27300	0
50	20231206	200700	275341000	27300	27300	27300	27300	0
51	20231206	200600	275341000	27300	27300	27300	27300	0
52	20231206	200500	275341000	27300	27300	27300	27300	0
53	20231206	200400	275341000	27300	27300	27300	27300	0
54	20231206	200300	275341000	27300	27300	27300	27300	0
55	20231206	200200	275341000	27300	27300	27300	27300	0
56	20231206	200100	275341000	27300	27300	27300	27300	0
57	20231206	200000	275341000	27300	27300	27300	27300	0
58	20231206	195900	275341000	27300	27300	27300	27300	0
59	20231206	195800	275341000	27300	27300	27300	27300	0
60	20231206	195700	275341000	27300	27300	27300	27300	0
61	20231206	195600	275341000	27300	27300	27300	27300	0
62	20231206	195500	275341000	27300	27300	27300	27300	472
63	20231206	195400	275341000	27300	27300	27300	27300	0
64	20231206	195300	275341000	27300	27300	27300	27300	0
65	20231206	195200	275341000	27300	27300	27300	27300	0
66	20231206	195100	275341000	27300	27300	27300	27300	0
67	20231206	195000	275341000	27300	27300	27300	27300	0
68	20231206	194900	275341000	27300	27300	27300	27300	0
69	20231206	194800	275341000	27300	27300	27300	27300	0
70	20231206	194700	275341000	27300	27300	27300	27300	0
71	20231206	194600	275341000	27300	27300	27300	27300	0
72	20231206	194500	275341000	27300	27300	27300	27300	0
73	20231206	194400	275341000	27300	27300	27300	27300	0
74	20231206	194300	275341000	27300	27300	27300	27300	0
75	20231206	194200	275341000	27300	27300	27300	27300	0
76	20231206	194100	275341000	27300	27300	27300	27300	0
77	20231206	194000	275341000	27300	27300	27300	27300	0
78	20231206	193900	275341000	27300	27300	27300	27300	0
79	20231206	193800	275341000	27300	27300	27300	27300	0
80	20231206	193700	275341000	27300	27300	27300	27300	0
81	20231206	193600	275341000	27300	27300	27300	27300	0
82	20231206	193500	275341000	27300	27300	27300	27300	0
83	20231206	193400	275341000	27300	27300	27300	27300	0
84	20231206	193300	275341000	27300	27300	27300	27300	0
85	20231206	193200	275341000	27300	27300	27300	27300	0
86	20231206	193100	275341000	27300	27300	27300	27300	0
87	20231206	193000	275341000	27300	27300	27300	27300	0
88	20231206	192900	275341000	27300	27300	27300	27300	0
89	20231206	192800	275341000	27300	27300	27300	27300	0
90	20231206	192700	275341000	27300	27300	27300	27300	0
91	20231206	192600	275341000	27300	27300	27300	27300	0
92	20231206	192500	275341000	27300	27300	27300	27300	472
93	20231206	192400	275341000	27300	27300	27300	27300	0
94	20231206	192300	275341000	27300	27300	27300	27300	0
95	20231206	192200	275341000	27300	27300	27300	27300	0
96	20231206	192100	275341000	27300	27300	27300	27300	0
97	20231206	192000	275341000	27300	27300	27300	27300	0
98	20231206	191900	275341000	27300	27300	27300	27300	0
99	20231206	191800	275341000	27300	27300	27300	27300	0
100	20231206	191700	275341000	27300	27300	27300	27300	0
101	20231206	191600	275341000	27300	27300	27300	27300	0
102	20231206	191500	275341000	27300	27300	27300	27300	0
103	20231206	191400	275341000	27300	27300	27300	27300	0
104	20231206	191300	275341000	27300	27300	27300	27300	0
105	20231206	191200	275341000	27300	27300	27300	27300	0
106	20231206	191100	275341000	27300	27300	27300	27300	0
107	20231206	191000	275341000	27300	27300	27300	27300	0
108	20231206	190900	275341000	27300	27300	27300	27300	0
109	20231206	190800	275341000	27300	27300	27300	27300	0
110	20231206	190700	275341000	27300	27300	27300	27300	0
111	20231206	190600	275341000	27300	27300	27300	27300	0
112	20231206	190500	275341000	27300	27300	27300	27300	0
113	20231206	190400	275341000	27300	27300	27300	27300	0
114	20231206	190300	275341000	27300	27300	27300	27300	0
115	20231206	190200	275341000	27300	27300	27300	27300	0
116	20231206	190100	275341000	27300	27300	27300	27300	0
117	20231206	190000	275341000	27300	27300	27300	27300	0
118	20231206	185900	275341000	27300	27300	27300	27300	0
119	20231206	185800	275341000	27300	27300	27300	27300	0
120	20231206	185700	275341000	27300	27300	27300	27300	0
121	20231206	185600	275341000	27300	27300	27300	27300	0
122	20231206	185500	275341000	27300	27300	27300	27300	472
123	20231206	185400	275341000	27300	27300	27300	27300	0
124	20231206	185300	275341000	27300	27300	27300	27300	0
125	20231206	185200	275341000	27300	27300	27300	27300	0
126	20231206	185100	275341000	27300	27300	27300	27300	0
127	20231206	185000	275341000	27300	27300	27300	27300	0
128	20231206	184900	275341000	27300	27300	27300	27300	0
129	20231206	184800	275341000	27300	27300	27300	27300	0
130	20231206	184700	275341000	27300	27300	27300	27300	0
131	20231206	184600	275341000	27300	27300	27300	27300	0
132	20231206	184500	275341000	27300	27300	27300	27300	0
133	20231206	184400	275341000	27300	27300	27300	27300	0
134	20231206	184300	275341000	27300	27300	27300	27300	0
135	20231206	184200	275341000	27300	27300	27300	27300	0
136	20231206	184100	275341000	27300	27300	27300	27300	0
137	20231206	184000	275341000	27300	27300	27300	27300	0
138	20231206	183900	275341000	27300	27300	27300	27300	0
139	20231206	183800	275341000	27300	27300	27300	27300	0
140	20231206	183700	275341000	27300	27300	27300	27300	0
141	20231206	183600	275341000	27300	27300	27300	27300	0
142	20231206	183500	275341000	27300	27300	27300	27300	0
143	20231206	183400	275341000	27300	27300	27300	27300	0
144	20231206	183300	275341000	27300	27300	27300	27300	0
145	20231206	183200	275341000	27300	27300	27300	27300	0
146	20231206	183100	275341000	27300	27300	27300	27300	0
147	20231206	183000	275341000	27300	27300	27300	27300	0
148	20231206	182900	275341000	27300	27300	27300	27300	0
149	20231206	182800	275341000	27300	27300	27300	27300	0
150	20231206	182700	275341000	27300	27300	27300	27300	0
151	20231206	182600	275341000	27300	27300	27300	27300	0
152	20231206	182500	275341000	27300	27300	27300	27300	472
153	20231206	182400	275341000	27300	27300	27300	27300	0
154	20231206	182300	275341000	27300	27300	27300	27300	0
155	20231206	182200	275341000	27300	27300	27300	27300	0
156	20231206	182100	275341000	27300	27300	27300	27300	0
157	20231206	182000	275341000	27300	27300	27300	27300	0
158	20231206	181900	275341000	27300	27300	27300	27300	0
159	20231206	181800	275341000	27300	27300	27300	27300	0
160	20231206	181700	275341000	27300	27300	27300	27300	0
161	20231206	181600	275341000	27300	27300	27300	27300	0
162	20231206	181500	275341000	27300	27300	27300	27300	0
163	20231206	181400	275341000	27300	27300	27300	27300	0
164	20231206	181300	275341000	27300	27300	27300	27300	0
165	20231206	181200	275341000	27300	27300	27300	27300	0
166	20231206	181100	275341000	27300	27300	27300	27300	0
167	20231206	181000	275341000	27300	27300	27300	27300	0
168	20231206	180900	275341000	27300	27300	27300	27300	0
169	20231206	180800	275341000	27300	27300	27300	27300	0
170	20231206	180700	275341000	27300	27300	27300	27300	0
171	20231206	180600	275341000	27300	27300	27300	27300	0
172	20231206	180500	275341000	27300	27300	27300	27300	0
173	20231206	180400	275341000	27300	27300	27300	27300	0
174	20231206	180300	275341000	27300	27300	27300	27300	0
175	20231206	180200	275341000	27300	27300	27300	27300	0
176	20231206	180100	275341000	27300	27300	27300	27300	0
177	20231206	180000	275341000	27300	27300	27300	27300	0
178	20231206	175900	275341000	27300	27300	27300	27300	0
179	20231206	175800	275341000	27300	27300	27300	27300	0
180	20231206	175700	275341000	27300	27300	27300	27300	0
181	20231206	175600	275341000	27300	27300	27300	27300	0
182	20231206	175500	275341000	27300	27300	27300	27300	472
183	20231206	175400	275341000	27300	27300	27300	27300	0
184	20231206	175300	275341000	27300	27300	27300	27300	0
185	20231206	175200	275341000	27300	27300	27300	27300	0
186	20231206	175100	275341000	27300	27300	27300	27300	0
187	20231206	175000	275341000	27300	27300	27300	27300	0
188	20231206	174900	275341000	27300	27300	27300	27300	0
189	20231206	174800	275341000	27300	27300	27300	27300	0
190	20231206	174700	275341000	27300	27300	27300	27300	0
191	20231206	174600	275341000	27300	27300	27300	27300	0
192	20231206	174500	275341000	27300	27300	27300	27300	0
193	20231206	174400	275341000	27300	27300	27300	27300	0
194	20231206	174300	275341000	27300	27300	27300	27300	0
195	20231206	174200	275341000	27300	27300	27300	27300	0
196	20231206	174100	275341000	27300	27300	27300	27300	0
197	20231206	174000	275341000	27300	27300	27300	27300	0
198	20231206	173900	275341000	27300	27300	27300	27300	0
199	20231206	173800	275341000	27300	27300	27300	27300	0
200	20231206	173700	275341000	27300	27300	27300	27300	0
201	20231206	173600	275341000	27300	27300	27300	27300	0
202	20231206	173500	275341000	27300	27300	27300	27300	0
203	20231206	173400	275341000	27300	27300	27300	27300	0
204	20231206	173300	275341000	27300	27300	27300	27300	0
205	20231206	173200	275341000	27300	27300	27300	27300	0
206	20231206	173100	275341000	27300	27300	27300	27300	0
207	20231206	173000	275341000	27300	27300	27300	27300	0
208	20231206	172900	275341000	27300	27300	27300	27300	0
209	20231206	172800	275341000	27300	27300	27300	27300	0
210	20231206	172700	275341000	27300	27300	27300	27300	0
211	20231206	172600	275341000	27300	27300	27300	27300	0
212	20231206	172500	275341000	27300	27300	27300	27300	472
213	20231206	172400	275341000	27300	27300	27300	27300	0
214	20231206	172300	275341000	27300	27300	27300	27300	0
215	20231206	172200	275341000	27300	27300	27300	27300	0
216	20231206	172100	275341000	27300	27300	27300	27300	0
217	20231206	172000	275341000	27300	27300	27300	27300	0
218	20231206	171900	275341000	27300	27300	27300	27300	0
219	20231206	171800	275341000	27300	27300	27300	27300	0
220	20231206	171700	275341000	27300	27300	27300	27300	0
221	20231206	171600	275341000	27300	27300	27300	27300	0
222	20231206	171500	275341000	27300	27300	27300	27300	0
223	20231206	171400	275341000	27300	27300	27300	27300	0
224	20231206	171300	275341000	27300	27300	27300	27300	0
225	20231206	171200	275341000	27300	27300	27300	27300	0
226	20231206	171100	275341000	27300	27300	27300	27300	0
227	20231206	171000	275341000	27300	27300	27300	27300	0
228	20231206	170900	275341000	27300	27300	27300	27300	0
229	20231206	170800	275341000	27300	27300	27300	27300	0
230	20231206	170700	275341000	27300	27300	27300	27300	0
231	20231206	170600	275341000	27300	27300	27300	27300	0
232	20231206	170500	275341000	27300	27300	27300	27300	0
233	20231206	170400	275341000	27300	27300	27300	27300	0
234	20231206	170300	275341000	27300	27300	27300	27300	0
235	20231206	170200	275341000	27300	27300	27300	27300	0
236	20231206	170100	275341000	27300	27300	27300	27300	0
237	20231206	170000	275341000	27300	27300	27300	27300	0
238	20231206	165900	275341000	27300	27300	27300	27300	0
239	20231206	165800	275341000	27300	27300	27300	27300	0
240	20231206	165700	275341000	27300	27300	27300	27300	0
241	20231206	165600	275341000	27300	27300	27300	27300	0
242	20231206	165500	275341000	27300	27300	27300	27300	472
243	20231206	165400	275341000	27300	27300	27300	27300	0
244	20231206	165300	275341000	27300	27300	27300	27300	0
245	20231206	165200	275341000	27300	27300	27300	27300	0
246	20231206	165100	275341000	27300	27300	27300	27300	0
247	20231206	165000	275341000	27300	27300	27300	27300	0
248	20231206	164900	275341000	27300	27300	27300	27300	0
249	20231206	164800	275341000	27300	27300	27300	27300	0
250	20231206	164700	275341000	27300	27300	27300	27300	0
251	20231206	164600	275341000	27300	27300	27300	27300	0
252	20231206	164500	275341000	27300	27300	27300	27300	0
253	20231206	164400	275341000	27300	27300	27300	27300	0
254	20231206	164300	275341000	27300	27300	27300	27300	0
255	20231206	164200	275341000	27300	27300	27300	27300	0
256	20231206	164100	275341000	27300	27300	27300	27300	0
257	20231206	164000	275341000	27300	27300	27300	27300	0
258	20231206	163900	275341000	27300	27300	27300	27300	0
259	20231206	163800	275341000	27300	27300	27300	27300	0
260	20231206	163700	275341000	27300	27300	27300	27300	0
261	20231206	163600	275341000	27300	27300	27300	27300	0
262	20231206	163500	275341000	27300	27300	27300	27300	0
263	20231206	163400	275341000	27300	27300	27300	27300	0
264	20231206	163300	275341000	27300	27300	27300	27300	0
265	20231206	163200	275341000	27300	27300	27300	27300	0
266	20231206	163100	275341000	27300	27300	27300	27300	0
267	20231206	163000	275341000	27300	27300	27300	27300	0
268	20231206	162900	275341000	27300	27300	27300	27300	0
269	20231206	162800	275341000	27300	27300	27300	27300	0
270	20231206	162700	275341000	27300	27300	27300	27300	0
271	20231206	162600	275341000	27300	27300	27300	27300	0
272	20231206	162500	275341000	27300	27300	27300	27300	472
273	20231206	162400	275341000	27300	27300	27300	27300	0
274	20231206	162300	275341000	27300	27300	27300	27300	0
275	20231206	162200	275341000	27300	27300	27300	27300	0
276	20231206	162100	275341000	27300	27300	27300	27300	0
277	20231206	162000	275341000	27300	27300	27300	27300	0
278	20231206	161900	275341000	27300	27300	27300	27300	0
279	20231206	161800	275341000	27300	27300	27300	27300	0
280	20231206	161700	275341000	27300	27300	27300	27300	0
281	20231206	161600	275341000	27300	27300	27300	27300	0
282	20231206	161500	275341000	27300	27300	27300	27300	0
283	20231206	161400	275341000	27300	27300	27300	27300	0
284	20231206	161300	275341000	27300	27300	27300	27300	0
285	20231206	161200	275341000	27300	27300	27300	27300	0
286	20231206	161100	275341000	27300	27300	27300	27300	0
287	20231206	161000	275341000	27300	27300	27300	27300	0
288	20231206	160900	275341000	27300	27300	27300	27300	0
289	20231206	160800	275341000	27300	27300	27300	27300	0
290	20231206	160700	275341000	27300	27300	27300	27300	0
291	20231206	160600	275341000	27300	27300	27300	27300	0
292	20231206	160500	275341000	27300	27300	27300	27300	0
293	20231206	160400	275341000	27300	27300	27300	27300	0
294	20231206	160300	275341000	27300	27300	27300	27300	0
295	20231206	160200	275341000	27300	27300	27300	27300	0
296	20231206	160100	275341000	27300	27300	27300	27300	0
297	20231206	160000	275341000	27300	27300	27300	27300	0
298	20231206	155900	275341000	27300	27300	27300	27300	0
299	20231206	155800	275341000	27300	27300	27300	27300	0
300	20231206	155700	275341000	27300	27300	27300	27300	0
301	20231206	155600	275341000	27300	27300	27300	27300	0
302	20231206	155500	275341000	27300	27300	27300	27300	472
303	20231206	155400	275341000	27300	27300	27300	27300	0
304	20231206	155300	275341000	27300	27300	27300	27300	0
305	20231206	155200	275341000	27300	27300	27300	27300	0
306	20231206	155100	275341000	27300	27300	27300	27300	0
307	20231206	155000	275341000	27300	27300	27300	27300	0
308	20231206	154900	275341000	27300	27300	27300	27300	0
309	20231206	154800	275341000	27300	27300	27300	27300	0
310	20231206	154700	275341000	27300	27300	27300	27300	0
311	20231206	154600	275341000	27300	27300	27300	27300	0
312	20231206	154500	275341000	27300	27300	27300	27300	0
313	20231206	154400	275341000	27300	27300	27300	27300	0
314	20231206	154300	275341000	27300	27300	27300	27300	0
315	20231206	154200	275341000	27300	27300	27300	27300	0
316	20231206	154100	275341000	27300	27300	27300	27300	0
317	20231206	154000	275341000	27300	27300	27300	27300	0
318	20231206	153900	275341000	27300	27300	27300	27300	0
319	20231206	153800	275341000	27300	27300	27300	27300	0
320	20231206	153700	275341000	27300	27300	27300	27300	0
321	20231206	153600	275341000	27300	27300	27300	27300	0
322	20231206	153500	275341000	27300	27300	27300	27300	0
323	20231206	153400	275341000	27300	27300	27300	27300	0
324	20231206	153300	275341000	27300	27300	27300	27300	0
325	20231206	153200	275341000	27300	27300	27300	27300	0
326	20231206	153100	275341000	27300	27300	27300	27300	0
327	20231206	153000	275341000	27300	27300	27300	27300	472
328	20231206	152900	262455400	27350	27350	27350	27350	0
329	20231206	152800	262455400	27350	27350	27350	27350	0
330	20231206	152700	262455400	27350	27350	27350	27350	0
331	20231206	152600	262455400	27350	27350	27350	27350	0
332	20231206	152500	262455400	27350	27350	27350	27350	0
333	20231206	152400	262455400	27350	27350	27350	27350	0
334	20231206	152300	262455400	27350	27350	27350	27350	0
335	20231206	152200	262455400	27350	27350	27350	27350	0
336	20231206	152100	262455400	27350	27350	27350	27350	0
337	20231206	152000	262455400	27350	27350	27350	27350	0
338	20231206	151900	262455400	27350	27300	27350	27300	40
339	20231206	151800	261361650	27350	27300	27350	27300	16
340	20231206	151700	260924750	27300	27300	27300	27300	84
341	20231206	151600	258631550	27300	27250	27300	27250	15
342	20231206	151500	258222150	27300	27300	27300	27250	43
343	20231206	151400	257048350	27250	27350	27350	27250	20
344	20231206	151300	256502350	27350	27300	27350	27300	5
345	20231206	151200	256365700	27300	27300	27350	27300	24
346	20231206	151100	255710400	27300	27350	27350	27300	29
347	20231206	151000	254917550	27300	27350	27350	27300	4
348	20231206	150900	254808250	27300	27250	27300	27250	16
349	20231206	150800	254371850	27250	27350	27350	27250	451
350	20231206	150700	242074500	27350	27350	27350	27300	5
351	20231206	150600	241937850	27300	27350	27350	27300	4
352	20231206	150500	241828550	27300	27350	27350	27300	29
353	20231206	150400	241035500	27300	27300	27350	27300	4
354	20231206	150300	240926250	27300	27300	27350	27300	5
355	20231206	150200	240789650	27350	27300	27350	27300	6
356	20231206	150100	240625650	27300	27350	27350	27300	4
357	20231206	150000	240516350	27350	27300	27350	27300	27
358	20231206	145900	239779150	27300	27350	27350	27300	5
359	20231206	145800	239642500	27350	27300	27350	27300	4
360	20231206	145700	239533200	27300	27300	27350	27300	4
361	20231206	145600	239423900	27300	27350	27350	27300	21
362	20231206	145500	238850400	27300	27350	27350	27300	11
363	20231206	145400	238549950	27300	27350	27350	27300	4
364	20231206	145300	238440650	27350	27350	27350	27300	5
365	20231206	145200	238304000	27300	27350	27350	27300	18
366	20231206	145100	237812500	27300	27300	27300	27300	6
367	20231206	145000	237648700	27300	27350	27350	27300	6
368	20231206	144900	237484850	27350	27250	27350	27250	21
369	20231206	144800	236912250	27300	27300	27300	27300	1
370	20231206	144700	236884950	27350	27300	27350	27250	10
371	20231206	144600	236612100	27300	27250	27300	27250	5
372	20231206	144500	236475650	27300	27300	27300	27300	13
373	20231206	144400	236120750	27300	27300	27300	27300	3
374	20231206	144300	236038850	27350	27300	27350	27300	30
375	20231206	144200	235218450	27250	27300	27300	27250	92
376	20231206	144100	232707600	27300	27300	27300	27300	7
377	20231206	144000	232516500	27300	27300	27300	27300	53
378	20231206	143900	231069600	27300	27300	27300	27300	2
379	20231206	143800	231015000	27300	27350	27350	27300	21
380	20231206	143700	230441650	27300	27300	27300	27300	3
381	20231206	143600	230359750	27300	27300	27300	27300	5
382	20231206	143500	230223250	27350	27300	27350	27300	16
383	20231206	143400	229786400	27300	27300	27350	27300	13
384	20231206	143300	229431150	27300	27350	27350	27300	3
385	20231206	143200	229349200	27300	27300	27300	27300	3
386	20231206	143100	229267300	27300	27300	27350	27300	19
387	20231206	143000	228748550	27300	27300	27350	27300	3
388	20231206	142900	228666600	27300	27300	27300	27300	7
389	20231206	142800	228475500	27300	27300	27300	27250	17
390	20231206	142700	228012000	27250	27250	27250	27250	10
391	20231206	142600	227739500	27250	27250	27250	27250	2
392	20231206	142500	227685000	27300	27300	27300	27300	18
393	20231206	142400	227193600	27350	27350	27350	27350	0
394	20231206	142300	227193600	27350	27350	27350	27350	1
395	20231206	142200	227166250	27250	27250	27250	27250	2
396	20231206	142100	227111750	27250	27300	27300	27250	18
397	20231206	142000	226621200	27350	27350	27350	27350	0
398	20231206	141900	226621200	27350	27350	27350	27350	0
399	20231206	141800	226621200	27350	27350	27350	27350	30
400	20231206	141700	225800700	27250	27250	27250	27250	28
401	20231206	141600	225037700	27250	27300	27350	27250	208
402	20231206	141500	219360100	27350	27350	27350	27350	0
403	20231206	141400	219360100	27350	27350	27350	27350	13
404	20231206	141300	219004550	27350	27350	27350	27350	2
405	20231206	141200	218949850	27300	27350	27350	27300	8
406	20231206	141100	218731400	27400	27400	27400	27400	3
407	20231206	141000	218649200	27300	27300	27300	27300	13
408	20231206	140900	218294300	27300	27300	27300	27300	1
409	20231206	140800	218267000	27300	27300	27300	27300	4
410	20231206	140700	218157800	27300	27350	27350	27300	17
411	20231206	140600	217692950	27400	27400	27400	27400	1
412	20231206	140500	217665550	27350	27350	27350	27350	7
413	20231206	140400	217474100	27300	27300	27300	27300	13
414	20231206	140300	217119200	27300	27300	27350	27300	8
415	20231206	140200	216900750	27350	27350	27350	27350	0
416	20231206	140100	216900750	27350	27350	27350	27350	0
417	20231206	140000	216900750	27350	27300	27350	27300	28
418	20231206	135900	216135600	27300	27350	27350	27300	86
419	20231206	135800	213783600	27350	27350	27350	27350	2
420	20231206	135700	213728900	27400	27400	27400	27400	1
421	20231206	135600	213701500	27350	27350	27350	27350	14
422	20231206	135500	213318600	27350	27350	27350	27350	4
423	20231206	135400	213209200	27350	27350	27350	27350	0
424	20231206	135300	213209200	27350	27350	27350	27350	15
425	20231206	135200	212798950	27350	27350	27350	27350	2
426	20231206	135100	212744250	27400	27400	27400	27400	49
427	20231206	135000	211401650	27350	27400	27400	27350	8
428	20231206	134900	211182700	27350	27350	27350	27350	115
429	20231206	134800	208037450	27350	27400	27400	27350	34
430	20231206	134700	207107500	27350	27350	27350	27350	5
431	20231206	134600	206970750	27350	27350	27350	27350	18
432	20231206	134500	206478450	27350	27400	27400	27350	2
433	20231206	134400	206423700	27350	27350	27350	27350	2
434	20231206	134300	206369000	27400	27400	27400	27400	0
435	20231206	134200	206369000	27400	27350	27400	27350	22
436	20231206	134100	205767250	27400	27400	27400	27400	0
437	20231206	134000	205767250	27400	27400	27400	27400	0
438	20231206	133900	205767250	27400	27350	27400	27350	17
439	20231206	133800	205302200	27350	27400	27400	27350	388
440	20231206	133700	194690350	27350	27350	27350	27350	4
441	20231206	133600	194580950	27400	27400	27400	27400	22
442	20231206	133500	193978150	27350	27350	27400	27350	17
443	20231206	133400	193513150	27350	27350	27350	27350	42
444	20231206	133300	192364450	27350	27350	27350	27350	5
445	20231206	133200	192227700	27400	27400	27400	27400	29
446	20231206	133100	191433100	27400	27400	27450	27400	93
447	20231206	133000	188884850	27400	27350	27400	27350	122
448	20231206	132900	185548100	27300	27300	27300	27300	7
449	20231206	132800	185357000	27350	27300	27350	27300	16
450	20231206	132700	184920150	27350	27350	27350	27350	1
451	20231206	132600	184892800	27250	27250	27250	27250	0
452	20231206	132500	184892800	27250	27250	27250	27250	2
453	20231206	132400	184838300	27250	27350	27350	27250	22
454	20231206	132300	184237700	27300	27300	27300	27300	0
455	20231206	132200	184237700	27300	27300	27300	27300	0
456	20231206	132100	184237700	27300	27300	27300	27300	15
457	20231206	132000	183828200	27300	27300	27350	27300	7
458	20231206	131900	183637050	27300	27300	27300	27300	0
459	20231206	131800	183637050	27300	27300	27300	27300	0
460	20231206	131700	183637050	27300	27300	27300	27300	14
461	20231206	131600	183254850	27300	27300	27300	27300	6
462	20231206	131500	183091050	27300	27300	27300	27300	2
463	20231206	131400	183036450	27300	27300	27300	27300	15
464	20231206	131300	182626950	27300	27300	27300	27300	0
465	20231206	131200	182626950	27300	27300	27300	27300	0
466	20231206	131100	182626950	27300	27300	27300	27300	4
467	20231206	131000	182517750	27300	27300	27300	27300	16
468	20231206	130900	182080950	27350	27350	27350	27350	1
469	20231206	130800	182053600	27300	27300	27300	27300	0
470	20231206	130700	182053600	27300	27300	27350	27300	21
471	20231206	130600	181480250	27300	27300	27300	27300	3
472	20231206	130500	181398350	27350	27350	27350	27350	0
473	20231206	130400	181398350	27350	27350	27350	27350	1
474	20231206	130300	181371000	27300	27350	27350	27300	67
475	20231206	130200	179539400	27350	27350	27350	27350	0
476	20231206	130100	179539400	27350	27300	27350	27300	6
477	20231206	130000	179375400	27300	27300	27300	27300	14
478	20231206	125900	178993200	27300	27300	27300	27300	6
479	20231206	125800	178829400	27300	27300	27300	27300	0
480	20231206	125700	178829400	27300	27300	27300	27300	13
481	20231206	125600	178474500	27350	27300	27350	27300	5
482	20231206	125500	178337950	27350	27350	27350	27350	19
483	20231206	125400	177818300	27250	27350	27350	27250	212
484	20231206	125300	172020500	27350	27300	27350	27300	39
485	20231206	125200	170954550	27300	27300	27300	27300	1
486	20231206	125100	170927250	27250	27350	27350	27250	24
487	20231206	125000	170271050	27250	27300	27300	27250	18
488	20231206	124900	169780500	27350	27300	27350	27300	3
489	20231206	124800	169698550	27350	27350	27350	27350	1
490	20231206	124700	169671200	27250	27300	27350	27250	15
491	20231206	124600	169261950	27350	27350	27400	27300	6
492	20231206	124500	169097950	27350	27350	27350	27350	1
493	20231206	124400	169070600	27400	27400	27400	27400	1
494	20231206	124300	169043200	27350	27300	27350	27300	70
495	20231206	124200	167129400	27350	27250	27350	27250	4
496	20231206	124100	167020250	27250	27250	27250	27250	5
497	20231206	124000	166884000	27350	27300	27350	27300	2
498	20231206	123900	166829350	27250	27250	27250	27250	13
499	20231206	123800	166475100	27250	27350	27350	27250	5
500	20231206	123700	166338450	27250	27250	27250	27250	6
501	20231206	123600	166174950	27250	27250	27250	27250	14
502	20231206	123500	165793450	27300	27350	27350	27300	2
503	20231206	123400	165738800	27350	27350	27350	27350	1
504	20231206	123300	165711450	27350	27250	27350	27250	14
505	20231206	123200	165329750	27300	27350	27350	27250	41
506	20231206	123100	164210400	27300	27300	27300	27300	1
507	20231206	123000	164183100	27350	27350	27350	27350	1
508	20231206	122900	164155750	27350	27350	27350	27350	1
509	20231206	122800	164128400	27300	27300	27300	27300	22
510	20231206	122700	163527800	27350	27350	27350	27350	0
511	20231206	122600	163527800	27350	27350	27350	27350	1
512	20231206	122500	163500450	27250	27300	27300	27250	15
513	20231206	122400	163091600	27250	27250	27250	27250	6
514	20231206	122300	162928100	27300	27250	27300	27250	4
515	20231206	122200	162819050	27300	27300	27300	27300	3
516	20231206	122100	162737150	27250	27250	27250	27250	16
517	20231206	122000	162301150	27300	27250	27300	27250	5
518	20231206	121900	162164850	27300	27250	27300	27250	65
519	20231206	121800	160393550	27200	27200	27200	27200	17
520	20231206	121700	159931150	27200	27250	27250	27200	7
521	20231206	121600	159740450	27200	27200	27200	27200	0
522	20231206	121500	159740450	27200	27200	27200	27200	15
523	20231206	121400	159332450	27250	27250	27250	27250	4
524	20231206	121300	159223450	27200	27250	27250	27200	75
525	20231206	121200	157179800	27250	27250	27250	27250	1
526	20231206	121100	157152550	27250	27250	27250	27250	46
527	20231206	121000	155899050	27250	27300	27300	27250	303
528	20231206	120900	147642250	27300	27250	27300	27250	3
529	20231206	120800	147560450	27250	27250	27250	27250	0
530	20231206	120700	147560450	27250	27250	27250	27250	18
531	20231206	120600	147069950	27300	27300	27300	27300	0
532	20231206	120500	147069950	27300	27300	27300	27300	1
533	20231206	120400	147042650	27300	27250	27300	27250	17
534	20231206	120300	146579350	27300	27300	27300	27300	1
535	20231206	120200	146552050	27250	27250	27250	27250	5
536	20231206	120100	146415800	27250	27250	27250	27250	0
537	20231206	120000	146415800	27250	27250	27250	27250	22
538	20231206	115900	145816300	27250	27250	27250	27250	5
539	20231206	115800	145680050	27250	27300	27300	27250	8
540	20231206	115700	145461900	27300	27300	27300	27300	13
541	20231206	115600	145107000	27300	27300	27300	27300	0
542	20231206	115500	145107000	27300	27300	27300	27300	1
543	20231206	115400	145079700	27300	27300	27350	27250	22
544	20231206	115300	144479950	27350	27350	27350	27350	0
545	20231206	115200	144479950	27350	27300	27350	27250	40
546	20231206	115100	143386100	27250	27250	27250	27250	0
547	20231206	115000	143386100	27250	27250	27300	27250	15
548	20231206	114900	142977300	27300	27300	27300	27300	8
549	20231206	114800	142758900	27300	27300	27300	27300	30
550	20231206	114700	141939900	27250	27250	27250	27250	1
551	20231206	114600	141912650	27250	27250	27250	27250	14
552	20231206	114500	141531150	27250	27250	27250	27250	7
553	20231206	114400	141340400	27300	27300	27300	27300	1
554	20231206	114300	141313100	27300	27300	27300	27300	0
555	20231206	114200	141313100	27300	27300	27300	27300	13
556	20231206	114100	140958200	27300	27250	27300	27250	5
557	20231206	114000	140821900	27250	27250	27250	27250	3
558	20231206	113900	140740150	27250	27300	27300	27250	16
559	20231206	113800	140304100	27350	27350	27350	27350	0
560	20231206	113700	140304100	27350	27350	27350	27350	1
561	20231206	113600	140276750	27250	27300	27300	27250	6
562	20231206	113500	140113050	27300	27300	27300	27300	18
563	20231206	113400	139621650	27300	27300	27300	27300	0
564	20231206	113300	139621650	27300	27300	27300	27300	1
565	20231206	113200	139594350	27300	27300	27300	27300	18
566	20231206	113100	139102950	27300	27300	27300	27300	3
567	20231206	113000	139021050	27350	27350	27350	27350	0
568	20231206	112900	139021050	27350	27250	27350	27250	14
569	20231206	112800	138639350	27300	27300	27300	27300	48
570	20231206	112700	137328950	27300	27300	27300	27300	5
571	20231206	112600	137192450	27350	27300	27350	27300	3
572	20231206	112500	137110500	27300	27300	27300	27300	14
573	20231206	112400	136728300	27300	27300	27300	27300	0
574	20231206	112300	136728300	27300	27350	27350	27300	6
575	20231206	112200	136564450	27300	27300	27300	27300	0
576	20231206	112100	136564450	27300	27350	27350	27300	21
577	20231206	112000	135990950	27300	27300	27300	27300	21
578	20231206	111900	135417650	27300	27300	27300	27300	5
579	20231206	111800	135281150	27300	27300	27300	27300	14
580	20231206	111700	134898950	27300	27300	27300	27300	1
581	20231206	111600	134871650	27300	27300	27300	27300	2
582	20231206	111500	134817050	27300	27300	27300	27300	5
583	20231206	111400	134680550	27300	27300	27300	27300	13
584	20231206	111300	134325650	27250	27250	27250	27250	0
585	20231206	111200	134325650	27250	27250	27250	27250	3
586	20231206	111100	134243900	27250	27250	27250	27250	16
587	20231206	111000	133807900	27250	27300	27300	27250	5
588	20231206	110900	133671500	27250	27250	27250	27250	1
589	20231206	110800	133644250	27250	27250	27250	27250	0
590	20231206	110700	133644250	27250	27250	27350	27250	19
591	20231206	110600	133126250	27300	27300	27300	27300	4
592	20231206	110500	133017050	27300	27300	27350	27300	7
593	20231206	110400	132825900	27300	27300	27300	27300	16
594	20231206	110300	132389100	27300	27300	27300	27300	20
595	20231206	110200	131843100	27300	27350	27350	27300	11
596	20231206	110100	131542600	27300	27350	27350	27300	11
597	20231206	110000	131241800	27350	27300	27350	27300	47
598	20231206	105900	129958550	27300	27200	27300	27200	14
599	20231206	105800	129576450	27250	27250	27300	27250	59
600	20231206	105700	127968450	27250	27250	27250	27200	270
601	20231206	105600	120611100	27250	27250	27250	27250	356
602	20231206	105500	110910100	27250	27250	27250	27250	0
603	20231206	105400	110910100	27250	27250	27250	27250	0
604	20231206	105300	110910100	27250	27250	27250	27250	21
605	20231206	105200	110337850	27300	27300	27300	27300	1
606	20231206	105100	110310550	27250	27250	27250	27250	0
607	20231206	105000	110310550	27250	27250	27250	27250	14
608	20231206	104900	109929050	27300	27300	27300	27300	294
609	20231206	104800	101902850	27300	27300	27300	27300	3
610	20231206	104700	101820950	27300	27350	27350	27300	20
611	20231206	104600	101274800	27350	27350	27350	27350	3
612	20231206	104500	101192750	27300	27300	27300	27300	6
613	20231206	104400	101028950	27350	27350	27350	27350	1
614	20231206	104300	101001600	27300	27300	27300	27300	16
615	20231206	104200	100564800	27300	27300	27300	27300	1
616	20231206	104100	100537500	27300	27300	27300	27300	0
617	20231206	104000	100537500	27300	27350	27350	27300	6
618	20231206	103900	100373650	27300	27300	27300	27300	15
619	20231206	103800	99964150	27300	27300	27300	27300	3
620	20231206	103700	99882250	27300	27300	27300	27300	1
621	20231206	103600	99854950	27300	27300	27300	27300	19
622	20231206	103500	99336250	27300	27300	27300	27300	0
623	20231206	103400	99336250	27300	27300	27300	27300	13
624	20231206	103300	98981350	27300	27300	27300	27300	13
625	20231206	103200	98626450	27350	27300	27350	27250	18
626	20231206	103100	98134700	27250	27250	27250	27250	20
627	20231206	103000	97589700	27250	27250	27250	27250	7
628	20231206	102900	97398950	27250	27250	27250	27250	16
629	20231206	102800	96962950	27250	27250	27250	27250	0
630	20231206	102700	96962950	27250	27250	27250	27250	5
631	20231206	102600	96826700	27250	27250	27250	27250	1
632	20231206	102500	96799450	27250	27250	27250	27250	13
633	20231206	102400	96445200	27250	27250	27300	27250	5
634	20231206	102300	96308900	27250	27250	27250	27250	8
635	20231206	102200	96090900	27300	27300	27300	27300	30
636	20231206	102100	95271900	27300	27300	27300	27300	2
637	20231206	102000	95217300	27300	27300	27300	27300	0
638	20231206	101900	95217300	27300	27300	27300	27300	19
639	20231206	101800	94698600	27300	27300	27300	27300	2
640	20231206	101700	94644000	27350	27350	27350	27350	0
641	20231206	101600	94644000	27350	27300	27350	27300	35
642	20231206	101500	93686850	27300	27300	27300	27300	16
643	20231206	101400	93250050	27300	27300	27300	27300	5
644	20231206	101300	93113550	27300	27300	27300	27300	18
645	20231206	101200	92622150	27350	27350	27350	27350	0
646	20231206	101100	92622150	27350	27300	27350	27300	50
647	20231206	101000	91257100	27300	27300	27300	27300	8
648	20231206	100900	91038700	27300	27300	27300	27300	152
649	20231206	100800	86889100	27300	27250	27300	27250	16
650	20231206	100700	86453050	27300	27300	27300	27300	1
651	20231206	100600	86425750	27250	27250	27250	27250	5
652	20231206	100500	86289500	27250	27250	27250	27250	24
653	20231206	100400	85635500	27250	27300	27300	27250	114
654	20231206	100300	82524000	27300	27300	27300	27300	4
655	20231206	100200	82414800	27300	27350	27350	27300	288
656	20231206	100100	74552300	27300	27350	27350	27300	5
657	20231206	100000	74415750	27300	27300	27300	27300	21
658	20231206	095900	73842450	27350	27350	27350	27350	0
659	20231206	095800	73842450	27350	27350	27350	27350	12
660	20231206	095700	73514250	27300	27300	27300	27300	26
661	20231206	095600	72804450	27300	27300	27300	27300	3
662	20231206	095500	72722550	27300	27350	27350	27300	202
663	20231206	095400	67207850	27300	27300	27300	27300	70
664	20231206	095300	65296850	27300	27350	27350	27300	142
665	20231206	095200	61420200	27350	27350	27350	27350	0
666	20231206	095100	61420200	27350	27300	27350	27300	4
667	20231206	095000	61310900	27300	27300	27300	27300	14
668	20231206	094900	60928700	27350	27350	27350	27350	2
669	20231206	094800	60874000	27300	27300	27300	27300	140
670	20231206	094700	57052000	27300	27300	27300	27300	0
671	20231206	094600	57052000	27300	27350	27350	27300	23
672	20231206	094500	56423750	27350	27350	27350	27350	1
673	20231206	094400	56396400	27300	27300	27300	27300	8
674	20231206	094300	56178000	27300	27300	27300	27300	235
675	20231206	094200	49762500	27300	27300	27300	27300	2
676	20231206	094100	49707900	27350	27300	27350	27300	45
677	20231206	094000	48477650	27300	27300	27300	27300	5
678	20231206	093900	48341150	27300	27300	27300	27300	13
679	20231206	093800	47986250	27250	27250	27250	27250	20
680	20231206	093700	47441250	27250	27250	27250	27250	2
681	20231206	093600	47386750	27250	27250	27250	27250	13
682	20231206	093500	47032500	27250	27250	27250	27250	4
683	20231206	093400	46923500	27250	27250	27250	27250	0
684	20231206	093300	46923500	27250	27300	27300	27250	9
685	20231206	093200	46678000	27300	27300	27300	27300	49
686	20231206	093100	45340300	27350	27350	27350	27350	542
687	20231206	093000	30516600	27350	27350	27350	27350	21
688	20231206	092900	29942250	27350	27350	27350	27350	15
689	20231206	092800	29532000	27350	27350	27350	27350	0
690	20231206	092700	29532000	27350	27350	27350	27350	0
691	20231206	092600	29532000	27350	27350	27350	27350	13
692	20231206	092500	29176450	27400	27450	27450	27400	110
693	20231206	092400	26162200	27450	27450	27450	27450	0
694	20231206	092300	26162200	27450	27450	27450	27450	2
695	20231206	092200	26107300	27350	27350	27350	27350	195
696	20231206	092100	20774050	27350	27400	27400	27350	7
697	20231206	092000	20582500	27400	27400	27400	27400	48
698	20231206	091900	19267300	27400	27400	27400	27400	1
699	20231206	091800	19239900	27350	27400	27400	27350	14
700	20231206	091700	18856750	27350	27350	27350	27350	0
701	20231206	091600	18856750	27350	27350	27350	27350	7
702	20231206	091500	18665300	27350	27350	27350	27350	13
703	20231206	091400	18309750	27350	27350	27350	27350	0
704	20231206	091300	18309750	27350	27350	27350	27350	91
705	20231206	091200	15820900	27450	27350	27450	27350	46
706	20231206	091100	14558800	27350	27450	27450	27350	25
707	20231206	091000	13874650	27450	27450	27450	27450	50
708	20231206	090900	12502150	27450	27450	27450	27450	0
709	20231206	090800	12502150	27450	27450	27450	27450	20
710	20231206	090700	11953150	27450	27450	27450	27450	0
711	20231206	090600	11953150	27450	27350	27450	27350	27
712	20231206	090500	11214000	27350	27350	27350	27350	30
713	20231206	090400	10393500	27350	27350	27350	27350	0
714	20231206	090300	10393500	27350	27350	27350	27350	144
715	20231206	090200	6455100	27350	27350	27350	27350	63
716	20231206	090100	4732050	27400	27350	27400	27350	91
717	20231206	090000	2242700	27350	27350	27350	27350	82