KissMeData/090360/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	195600	1678141900	27300	27300	27300	27300	904
3	20231204	195500	1678141900	27300	27300	27300	27300	0
4	20231204	195400	1678141900	27300	27300	27300	27300	0
5	20231204	195300	1678141900	27300	27300	27300	27300	0
6	20231204	195200	1678141900	27300	27300	27300	27300	0
7	20231204	195100	1678141900	27300	27300	27300	27300	0
8	20231204	195000	1678141900	27300	27300	27300	27300	0
9	20231204	194900	1678141900	27300	27300	27300	27300	0
10	20231204	194800	1678141900	27300	27300	27300	27300	0
11	20231204	194700	1678141900	27300	27300	27300	27300	0
12	20231204	194600	1678141900	27300	27300	27300	27300	0
13	20231204	194500	1678141900	27300	27300	27300	27300	0
14	20231204	194400	1678141900	27300	27300	27300	27300	0
15	20231204	194300	1678141900	27300	27300	27300	27300	0
16	20231204	194200	1678141900	27300	27300	27300	27300	0
17	20231204	194100	1678141900	27300	27300	27300	27300	0
18	20231204	194000	1678141900	27300	27300	27300	27300	0
19	20231204	193900	1678141900	27300	27300	27300	27300	0
20	20231204	193800	1678141900	27300	27300	27300	27300	0
21	20231204	193700	1678141900	27300	27300	27300	27300	0
22	20231204	193600	1678141900	27300	27300	27300	27300	0
23	20231204	193500	1678141900	27300	27300	27300	27300	0
24	20231204	193400	1678141900	27300	27300	27300	27300	0
25	20231204	193300	1678141900	27300	27300	27300	27300	0
26	20231204	193200	1678141900	27300	27300	27300	27300	0
27	20231204	193100	1678141900	27300	27300	27300	27300	0
28	20231204	193000	1678141900	27300	27300	27300	27300	0
29	20231204	192900	1678141900	27300	27300	27300	27300	0
30	20231204	192800	1678141900	27300	27300	27300	27300	0
31	20231204	192700	1678141900	27300	27300	27300	27300	0
32	20231204	192600	1678141900	27300	27300	27300	27300	904
33	20231204	192500	1678141900	27300	27300	27300	27300	0
34	20231204	192400	1678141900	27300	27300	27300	27300	0
35	20231204	192300	1678141900	27300	27300	27300	27300	0
36	20231204	192200	1678141900	27300	27300	27300	27300	0
37	20231204	192100	1678141900	27300	27300	27300	27300	0
38	20231204	192000	1678141900	27300	27300	27300	27300	0
39	20231204	191900	1678141900	27300	27300	27300	27300	0
40	20231204	191800	1678141900	27300	27300	27300	27300	0
41	20231204	191700	1678141900	27300	27300	27300	27300	0
42	20231204	191600	1678141900	27300	27300	27300	27300	0
43	20231204	191500	1678141900	27300	27300	27300	27300	0
44	20231204	191400	1678141900	27300	27300	27300	27300	0
45	20231204	191300	1678141900	27300	27300	27300	27300	0
46	20231204	191200	1678141900	27300	27300	27300	27300	0
47	20231204	191100	1678141900	27300	27300	27300	27300	0
48	20231204	191000	1678141900	27300	27300	27300	27300	0
49	20231204	190900	1678141900	27300	27300	27300	27300	0
50	20231204	190800	1678141900	27300	27300	27300	27300	0
51	20231204	190700	1678141900	27300	27300	27300	27300	0
52	20231204	190600	1678141900	27300	27300	27300	27300	0
53	20231204	190500	1678141900	27300	27300	27300	27300	0
54	20231204	190400	1678141900	27300	27300	27300	27300	0
55	20231204	190300	1678141900	27300	27300	27300	27300	0
56	20231204	190200	1678141900	27300	27300	27300	27300	0
57	20231204	190100	1678141900	27300	27300	27300	27300	0
58	20231204	190000	1678141900	27300	27300	27300	27300	0
59	20231204	185900	1678141900	27300	27300	27300	27300	0
60	20231204	185800	1678141900	27300	27300	27300	27300	0
61	20231204	185700	1678141900	27300	27300	27300	27300	0
62	20231204	185600	1678141900	27300	27300	27300	27300	904
63	20231204	185500	1678141900	27300	27300	27300	27300	0
64	20231204	185400	1678141900	27300	27300	27300	27300	0
65	20231204	185300	1678141900	27300	27300	27300	27300	0
66	20231204	185200	1678141900	27300	27300	27300	27300	0
67	20231204	185100	1678141900	27300	27300	27300	27300	0
68	20231204	185000	1678141900	27300	27300	27300	27300	0
69	20231204	184900	1678141900	27300	27300	27300	27300	0
70	20231204	184800	1678141900	27300	27300	27300	27300	0
71	20231204	184700	1678141900	27300	27300	27300	27300	0
72	20231204	184600	1678141900	27300	27300	27300	27300	0
73	20231204	184500	1678141900	27300	27300	27300	27300	0
74	20231204	184400	1678141900	27300	27300	27300	27300	0
75	20231204	184300	1678141900	27300	27300	27300	27300	0
76	20231204	184200	1678141900	27300	27300	27300	27300	0
77	20231204	184100	1678141900	27300	27300	27300	27300	0
78	20231204	184000	1678141900	27300	27300	27300	27300	0
79	20231204	183900	1678141900	27300	27300	27300	27300	0
80	20231204	183800	1678141900	27300	27300	27300	27300	0
81	20231204	183700	1678141900	27300	27300	27300	27300	0
82	20231204	183600	1678141900	27300	27300	27300	27300	0
83	20231204	183500	1678141900	27300	27300	27300	27300	0
84	20231204	183400	1678141900	27300	27300	27300	27300	0
85	20231204	183300	1678141900	27300	27300	27300	27300	0
86	20231204	183200	1678141900	27300	27300	27300	27300	0
87	20231204	183100	1678141900	27300	27300	27300	27300	0
88	20231204	183000	1678141900	27300	27300	27300	27300	0
89	20231204	182900	1678141900	27300	27300	27300	27300	0
90	20231204	182800	1678141900	27300	27300	27300	27300	0
91	20231204	182700	1678141900	27300	27300	27300	27300	0
92	20231204	182600	1678141900	27300	27300	27300	27300	904
93	20231204	182500	1678141900	27300	27300	27300	27300	0
94	20231204	182400	1678141900	27300	27300	27300	27300	0
95	20231204	182300	1678141900	27300	27300	27300	27300	0
96	20231204	182200	1678141900	27300	27300	27300	27300	0
97	20231204	182100	1678141900	27300	27300	27300	27300	0
98	20231204	182000	1678141900	27300	27300	27300	27300	0
99	20231204	181900	1678141900	27300	27300	27300	27300	0
100	20231204	181800	1678141900	27300	27300	27300	27300	0
101	20231204	181700	1678141900	27300	27300	27300	27300	0
102	20231204	181600	1678141900	27300	27300	27300	27300	0
103	20231204	181500	1678141900	27300	27300	27300	27300	0
104	20231204	181400	1678141900	27300	27300	27300	27300	0
105	20231204	181300	1678141900	27300	27300	27300	27300	0
106	20231204	181200	1678141900	27300	27300	27300	27300	0
107	20231204	181100	1678141900	27300	27300	27300	27300	0
108	20231204	181000	1678141900	27300	27300	27300	27300	0
109	20231204	180900	1678141900	27300	27300	27300	27300	0
110	20231204	180800	1678141900	27300	27300	27300	27300	0
111	20231204	180700	1678141900	27300	27300	27300	27300	0
112	20231204	180600	1678141900	27300	27300	27300	27300	0
113	20231204	180500	1678141900	27300	27300	27300	27300	0
114	20231204	180400	1678141900	27300	27300	27300	27300	0
115	20231204	180300	1678141900	27300	27300	27300	27300	0
116	20231204	180200	1678141900	27300	27300	27300	27300	0
117	20231204	180100	1678141900	27300	27300	27300	27300	0
118	20231204	180000	1678141900	27300	27300	27300	27300	0
119	20231204	175900	1678141900	27300	27300	27300	27300	0
120	20231204	175800	1678141900	27300	27300	27300	27300	0
121	20231204	175700	1678141900	27300	27300	27300	27300	0
122	20231204	175600	1678141900	27300	27300	27300	27300	904
123	20231204	175500	1678141900	27300	27300	27300	27300	0
124	20231204	175400	1678141900	27300	27300	27300	27300	0
125	20231204	175300	1678141900	27300	27300	27300	27300	0
126	20231204	175200	1678141900	27300	27300	27300	27300	0
127	20231204	175100	1678141900	27300	27300	27300	27300	0
128	20231204	175000	1678141900	27300	27300	27300	27300	0
129	20231204	174900	1678141900	27300	27300	27300	27300	0
130	20231204	174800	1678141900	27300	27300	27300	27300	0
131	20231204	174700	1678141900	27300	27300	27300	27300	0
132	20231204	174600	1678141900	27300	27300	27300	27300	0
133	20231204	174500	1678141900	27300	27300	27300	27300	0
134	20231204	174400	1678141900	27300	27300	27300	27300	0
135	20231204	174300	1678141900	27300	27300	27300	27300	0
136	20231204	174200	1678141900	27300	27300	27300	27300	0
137	20231204	174100	1678141900	27300	27300	27300	27300	0
138	20231204	174000	1678141900	27300	27300	27300	27300	0
139	20231204	173900	1678141900	27300	27300	27300	27300	0
140	20231204	173800	1678141900	27300	27300	27300	27300	0
141	20231204	173700	1678141900	27300	27300	27300	27300	0
142	20231204	173600	1678141900	27300	27300	27300	27300	0
143	20231204	173500	1678141900	27300	27300	27300	27300	0
144	20231204	173400	1678141900	27300	27300	27300	27300	0
145	20231204	173300	1678141900	27300	27300	27300	27300	0
146	20231204	173200	1678141900	27300	27300	27300	27300	0
147	20231204	173100	1678141900	27300	27300	27300	27300	0
148	20231204	173000	1678141900	27300	27300	27300	27300	0
149	20231204	172900	1678141900	27300	27300	27300	27300	0
150	20231204	172800	1678141900	27300	27300	27300	27300	0
151	20231204	172700	1678141900	27300	27300	27300	27300	0
152	20231204	172600	1678141900	27300	27300	27300	27300	904
153	20231204	172500	1678141900	27300	27300	27300	27300	0
154	20231204	172400	1678141900	27300	27300	27300	27300	0
155	20231204	172300	1678141900	27300	27300	27300	27300	0
156	20231204	172200	1678141900	27300	27300	27300	27300	0
157	20231204	172100	1678141900	27300	27300	27300	27300	0
158	20231204	172000	1678141900	27300	27300	27300	27300	0
159	20231204	171900	1678141900	27300	27300	27300	27300	0
160	20231204	171800	1678141900	27300	27300	27300	27300	0
161	20231204	171700	1678141900	27300	27300	27300	27300	0
162	20231204	171600	1678141900	27300	27300	27300	27300	0
163	20231204	171500	1678141900	27300	27300	27300	27300	0
164	20231204	171400	1678141900	27300	27300	27300	27300	0
165	20231204	171300	1678141900	27300	27300	27300	27300	0
166	20231204	171200	1678141900	27300	27300	27300	27300	0
167	20231204	171100	1678141900	27300	27300	27300	27300	0
168	20231204	171000	1678141900	27300	27300	27300	27300	0
169	20231204	170900	1678141900	27300	27300	27300	27300	0
170	20231204	170800	1678141900	27300	27300	27300	27300	0
171	20231204	170700	1678141900	27300	27300	27300	27300	0
172	20231204	170600	1678141900	27300	27300	27300	27300	0
173	20231204	170500	1678141900	27300	27300	27300	27300	0
174	20231204	170400	1678141900	27300	27300	27300	27300	0
175	20231204	170300	1678141900	27300	27300	27300	27300	0
176	20231204	170200	1678141900	27300	27300	27300	27300	0
177	20231204	170100	1678141900	27300	27300	27300	27300	0
178	20231204	170000	1678141900	27300	27300	27300	27300	0
179	20231204	165900	1678141900	27300	27300	27300	27300	0
180	20231204	165800	1678141900	27300	27300	27300	27300	0
181	20231204	165700	1678141900	27300	27300	27300	27300	0
182	20231204	165600	1678141900	27300	27300	27300	27300	904
183	20231204	165500	1678141900	27300	27300	27300	27300	0
184	20231204	165400	1678141900	27300	27300	27300	27300	0
185	20231204	165300	1678141900	27300	27300	27300	27300	0
186	20231204	165200	1678141900	27300	27300	27300	27300	0
187	20231204	165100	1678141900	27300	27300	27300	27300	0
188	20231204	165000	1678141900	27300	27300	27300	27300	0
189	20231204	164900	1678141900	27300	27300	27300	27300	0
190	20231204	164800	1678141900	27300	27300	27300	27300	0
191	20231204	164700	1678141900	27300	27300	27300	27300	0
192	20231204	164600	1678141900	27300	27300	27300	27300	0
193	20231204	164500	1678141900	27300	27300	27300	27300	0
194	20231204	164400	1678141900	27300	27300	27300	27300	0
195	20231204	164300	1678141900	27300	27300	27300	27300	0
196	20231204	164200	1678141900	27300	27300	27300	27300	0
197	20231204	164100	1678141900	27300	27300	27300	27300	0
198	20231204	164000	1678141900	27300	27300	27300	27300	0
199	20231204	163900	1678141900	27300	27300	27300	27300	0
200	20231204	163800	1678141900	27300	27300	27300	27300	0
201	20231204	163700	1678141900	27300	27300	27300	27300	0
202	20231204	163600	1678141900	27300	27300	27300	27300	0
203	20231204	163500	1678141900	27300	27300	27300	27300	0
204	20231204	163400	1678141900	27300	27300	27300	27300	0
205	20231204	163300	1678141900	27300	27300	27300	27300	0
206	20231204	163200	1678141900	27300	27300	27300	27300	0
207	20231204	163100	1678141900	27300	27300	27300	27300	0
208	20231204	163000	1678141900	27300	27300	27300	27300	0
209	20231204	162900	1678141900	27300	27300	27300	27300	0
210	20231204	162800	1678141900	27300	27300	27300	27300	0
211	20231204	162700	1678141900	27300	27300	27300	27300	0
212	20231204	162600	1678141900	27300	27300	27300	27300	904
213	20231204	162500	1678141900	27300	27300	27300	27300	0
214	20231204	162400	1678141900	27300	27300	27300	27300	0
215	20231204	162300	1678141900	27300	27300	27300	27300	0
216	20231204	162200	1678141900	27300	27300	27300	27300	0
217	20231204	162100	1678141900	27300	27300	27300	27300	0
218	20231204	162000	1678141900	27300	27300	27300	27300	0
219	20231204	161900	1678141900	27300	27300	27300	27300	0
220	20231204	161800	1678141900	27300	27300	27300	27300	0
221	20231204	161700	1678141900	27300	27300	27300	27300	0
222	20231204	161600	1678141900	27300	27300	27300	27300	0
223	20231204	161500	1678141900	27300	27300	27300	27300	0
224	20231204	161400	1678141900	27300	27300	27300	27300	0
225	20231204	161300	1678141900	27300	27300	27300	27300	0
226	20231204	161200	1678141900	27300	27300	27300	27300	0
227	20231204	161100	1678141900	27300	27300	27300	27300	0
228	20231204	161000	1678141900	27300	27300	27300	27300	0
229	20231204	160900	1678141900	27300	27300	27300	27300	0
230	20231204	160800	1678141900	27300	27300	27300	27300	0
231	20231204	160700	1678141900	27300	27300	27300	27300	0
232	20231204	160600	1678141900	27300	27300	27300	27300	0
233	20231204	160500	1678141900	27300	27300	27300	27300	0
234	20231204	160400	1678141900	27300	27300	27300	27300	0
235	20231204	160300	1678141900	27300	27300	27300	27300	0
236	20231204	160200	1678141900	27300	27300	27300	27300	0
237	20231204	160100	1678141900	27300	27300	27300	27300	0
238	20231204	160000	1678141900	27300	27300	27300	27300	0
239	20231204	155900	1678141900	27300	27300	27300	27300	0
240	20231204	155800	1678141900	27300	27300	27300	27300	0
241	20231204	155700	1678141900	27300	27300	27300	27300	0
242	20231204	155600	1678141900	27300	27300	27300	27300	904
243	20231204	155500	1678141900	27300	27300	27300	27300	0
244	20231204	155400	1678141900	27300	27300	27300	27300	0
245	20231204	155300	1678141900	27300	27300	27300	27300	0
246	20231204	155200	1678141900	27300	27300	27300	27300	0
247	20231204	155100	1678141900	27300	27300	27300	27300	0
248	20231204	155000	1678141900	27300	27300	27300	27300	0
249	20231204	154900	1678141900	27300	27300	27300	27300	0
250	20231204	154800	1678141900	27300	27300	27300	27300	0
251	20231204	154700	1678141900	27300	27300	27300	27300	0
252	20231204	154600	1678141900	27300	27300	27300	27300	0
253	20231204	154500	1678141900	27300	27300	27300	27300	0
254	20231204	154400	1678141900	27300	27300	27300	27300	0
255	20231204	154300	1678141900	27300	27300	27300	27300	0
256	20231204	154200	1678141900	27300	27300	27300	27300	0
257	20231204	154100	1678141900	27300	27300	27300	27300	0
258	20231204	154000	1678141900	27300	27300	27300	27300	0
259	20231204	153900	1678141900	27300	27300	27300	27300	0
260	20231204	153800	1678141900	27300	27300	27300	27300	0
261	20231204	153700	1678141900	27300	27300	27300	27300	0
262	20231204	153600	1678141900	27300	27300	27300	27300	0
263	20231204	153500	1678141900	27300	27300	27300	27300	0
264	20231204	153400	1678141900	27300	27300	27300	27300	0
265	20231204	153300	1678141900	27300	27300	27300	27300	0
266	20231204	153200	1678141900	27300	27300	27300	27300	0
267	20231204	153100	1678141900	27300	27300	27300	27300	0
268	20231204	153000	1678141900	27300	27300	27300	27300	904
269	20231204	152900	1653462700	27350	27350	27350	27350	0
270	20231204	152800	1653462700	27350	27350	27350	27350	0
271	20231204	152700	1653462700	27350	27350	27350	27350	0
272	20231204	152600	1653462700	27350	27350	27350	27350	0
273	20231204	152500	1653462700	27350	27350	27350	27350	0
274	20231204	152400	1653462700	27350	27350	27350	27350	0
275	20231204	152300	1653462700	27350	27350	27350	27350	0
276	20231204	152200	1653462700	27350	27350	27350	27350	0
277	20231204	152100	1653462700	27350	27350	27350	27350	0
278	20231204	152000	1653462700	27350	27350	27350	27350	0
279	20231204	151900	1653462700	27350	27350	27350	27350	1
280	20231204	151800	1653435350	27300	27250	27300	27250	121
281	20231204	151700	1650134550	27300	27300	27300	27300	346
282	20231204	151600	1640688750	27300	27300	27300	27300	99
283	20231204	151500	1637986050	27250	27250	27250	27250	21
284	20231204	151400	1637413800	27250	27350	27350	27250	2615
285	20231204	151300	1566043900	27300	27300	27300	27300	10
286	20231204	151200	1565770900	27300	27300	27350	27300	727
287	20231204	151100	1545922800	27350	27350	27350	27350	17
288	20231204	151000	1545457850	27300	27300	27300	27300	52
289	20231204	150900	1544038250	27350	27350	27350	27350	166
290	20231204	150800	1539498150	27350	27300	27350	27300	156
291	20231204	150700	1535238250	27300	27300	27300	27300	100
292	20231204	150600	1532508250	27350	27350	27350	27350	17
293	20231204	150500	1532043300	27300	27350	27350	27300	590
294	20231204	150400	1515933800	27300	27350	27350	27300	57
295	20231204	150300	1514375850	27350	27350	27350	27350	81
296	20231204	150200	1512160500	27350	27350	27350	27350	21
297	20231204	150100	1511586150	27300	27300	27300	27300	59
298	20231204	150000	1509975450	27300	27350	27350	27300	315
299	20231204	145900	1501361700	27300	27300	27300	27300	0
300	20231204	145800	1501361700	27300	27350	27350	27300	2232
301	20231204	145700	1440426650	27350	27350	27350	27350	103
302	20231204	145600	1437609600	27350	27350	27350	27350	452
303	20231204	145500	1425247400	27350	27300	27350	27300	49
304	20231204	145400	1423907300	27350	27300	27350	27300	60
305	20231204	145300	1422266800	27300	27350	27350	27300	30
306	20231204	145200	1421446350	27350	27350	27350	27350	10
307	20231204	145100	1421172850	27300	27300	27300	27300	0
308	20231204	145000	1421172850	27300	27350	27350	27300	1328
309	20231204	144900	1384858250	27350	27350	27350	27350	1
310	20231204	144800	1384830900	27400	27350	27400	27350	117
311	20231204	144700	1381630850	27350	27350	27350	27350	40
312	20231204	144600	1380536850	27350	27350	27350	27350	1
313	20231204	144500	1380509500	27350	27350	27350	27350	0
314	20231204	144400	1380509500	27350	27350	27350	27350	183
315	20231204	144300	1375504450	27350	27350	27350	27350	0
316	20231204	144200	1375504450	27350	27350	27350	27350	250
317	20231204	144100	1368666950	27350	27350	27350	27350	57
318	20231204	144000	1367108000	27350	27350	27350	27350	23
319	20231204	143900	1366478950	27350	27400	27400	27350	73
320	20231204	143800	1364478800	27400	27400	27400	27400	211
321	20231204	143700	1358697400	27400	27400	27400	27400	15
322	20231204	143600	1358286400	27350	27350	27350	27350	5
323	20231204	143500	1358149650	27400	27400	27400	27400	2
324	20231204	143400	1358094850	27400	27400	27400	27400	5
325	20231204	143300	1357957850	27400	27400	27400	27400	0
326	20231204	143200	1357957850	27400	27400	27400	27400	10
327	20231204	143100	1357683850	27400	27400	27400	27400	134
328	20231204	143000	1354012250	27350	27400	27400	27350	130
329	20231204	142900	1350454250	27350	27350	27350	27350	0
330	20231204	142800	1350454250	27350	27350	27350	27350	0
331	20231204	142700	1350454250	27350	27400	27400	27350	633
332	20231204	142600	1333128050	27400	27450	27450	27400	64
333	20231204	142500	1331373900	27450	27400	27450	27400	160
334	20231204	142400	1326982400	27400	27400	27400	27400	18
335	20231204	142300	1326489200	27400	27400	27400	27400	0
336	20231204	142200	1326489200	27400	27400	27400	27400	30
337	20231204	142100	1325667200	27450	27450	27450	27450	1
338	20231204	142000	1325639750	27450	27450	27450	27450	2
339	20231204	141900	1325584850	27450	27450	27450	27450	5
340	20231204	141800	1325447600	27400	27400	27400	27400	46
341	20231204	141700	1324187200	27400	27400	27400	27400	50
342	20231204	141600	1322817200	27450	27450	27450	27450	0
343	20231204	141500	1322817200	27450	27450	27450	27450	25
344	20231204	141400	1322130950	27450	27450	27450	27450	23
345	20231204	141300	1321499600	27450	27450	27450	27450	16
346	20231204	141200	1321060400	27500	27450	27500	27450	22
347	20231204	141100	1320456200	27500	27500	27500	27500	0
348	20231204	141000	1320456200	27500	27500	27500	27500	400
349	20231204	140900	1309456200	27500	27500	27500	27500	0
350	20231204	140800	1309456200	27500	27400	27500	27400	3
351	20231204	140700	1309373900	27450	27450	27450	27450	72
352	20231204	140600	1307397500	27450	27450	27450	27450	16
353	20231204	140500	1306958300	27450	27400	27450	27400	337
354	20231204	140400	1297717850	27450	27450	27450	27450	100
355	20231204	140300	1294972850	27450	27450	27450	27450	0
356	20231204	140200	1294972850	27450	27450	27450	27450	13
357	20231204	140100	1294616000	27400	27400	27400	27400	59
358	20231204	140000	1292999400	27400	27450	27450	27400	341
359	20231204	135900	1283655800	27450	27450	27450	27450	49
360	20231204	135800	1282310750	27450	27450	27450	27450	1
361	20231204	135700	1282283300	27400	27400	27400	27400	0
362	20231204	135600	1282283300	27400	27450	27450	27400	24
363	20231204	135500	1281625650	27400	27400	27400	27400	63
364	20231204	135400	1279899450	27400	27400	27400	27400	12
365	20231204	135300	1279570650	27400	27400	27400	27400	364
366	20231204	135200	1269597050	27400	27400	27400	27400	106
367	20231204	135100	1266692650	27400	27400	27400	27400	0
368	20231204	135000	1266692650	27400	27400	27400	27400	10
369	20231204	134900	1266418650	27400	27400	27400	27400	0
370	20231204	134800	1266418650	27400	27400	27400	27400	124
371	20231204	134700	1263021050	27500	27500	27500	27500	0
372	20231204	134600	1263021050	27500	27500	27500	27500	0
373	20231204	134500	1263021050	27500	27500	27500	27500	30
374	20231204	134400	1262196050	27500	27450	27500	27450	31
375	20231204	134300	1261345050	27450	27450	27450	27450	1
376	20231204	134200	1261317600	27500	27500	27500	27500	0
377	20231204	134100	1261317600	27500	27500	27500	27500	0
378	20231204	134000	1261317600	27500	27500	27500	27500	0
379	20231204	133900	1261317600	27500	27400	27500	27400	908
380	20231204	133800	1236429500	27450	27450	27450	27450	0
381	20231204	133700	1236429500	27450	27350	27450	27350	71
382	20231204	133600	1234484100	27400	27400	27400	27400	175
383	20231204	133500	1229689100	27400	27450	27450	27400	2
384	20231204	133400	1229634250	27400	27450	27450	27400	24
385	20231204	133300	1228976400	27450	27400	27450	27400	310
386	20231204	133200	1220481900	27500	27500	27500	27500	0
387	20231204	133100	1220481900	27500	27450	27500	27450	633
388	20231204	133000	1203103050	27350	27350	27350	27350	0
389	20231204	132900	1203103050	27350	27350	27350	27350	0
390	20231204	132800	1203103050	27350	27350	27350	27350	0
391	20231204	132700	1203103050	27350	27350	27350	27350	10
392	20231204	132600	1202829550	27350	27350	27350	27350	2
393	20231204	132500	1202774850	27350	27400	27400	27350	100
394	20231204	132400	1200039600	27400	27400	27400	27400	41
395	20231204	132300	1198916200	27400	27400	27400	27400	70
396	20231204	132200	1196998200	27400	27400	27400	27400	142
397	20231204	132100	1193107400	27400	27400	27400	27400	0
398	20231204	132000	1193107400	27400	27400	27400	27400	0
399	20231204	131900	1193107400	27400	27400	27400	27400	0
400	20231204	131800	1193107400	27400	27400	27400	27400	0
401	20231204	131700	1193107400	27400	27400	27400	27400	63
402	20231204	131600	1191381200	27350	27350	27350	27350	6
403	20231204	131500	1191217100	27350	27350	27400	27350	43
404	20231204	131400	1190040550	27400	27400	27400	27400	67
405	20231204	131300	1188204750	27400	27400	27400	27400	4
406	20231204	131200	1188095150	27400	27400	27400	27400	1
407	20231204	131100	1188067750	27400	27400	27400	27400	5
408	20231204	131000	1187930750	27400	27400	27400	27400	0
409	20231204	130900	1187930750	27400	27400	27400	27400	199
410	20231204	130800	1182478150	27400	27400	27400	27400	21
411	20231204	130700	1181902750	27400	27400	27400	27400	0
412	20231204	130600	1181902750	27400	27400	27400	27400	1175
413	20231204	130500	1149707750	27400	27400	27400	27400	0
414	20231204	130400	1149707750	27400	27450	27450	27400	11
415	20231204	130300	1149405850	27450	27450	27450	27450	0
416	20231204	130200	1149405850	27450	27450	27450	27450	0
417	20231204	130100	1149405850	27450	27400	27450	27400	14
418	20231204	130000	1149021700	27400	27400	27400	27400	0
419	20231204	125900	1149021700	27400	27400	27400	27400	3
420	20231204	125800	1148939500	27450	27450	27450	27450	1
421	20231204	125700	1148912050	27450	27450	27450	27450	1
422	20231204	125600	1148884600	27400	27400	27400	27400	100
423	20231204	125500	1146144600	27450	27400	27450	27400	116
424	20231204	125400	1142965850	27400	27400	27400	27400	15
425	20231204	125300	1142554850	27400	27400	27400	27400	0
426	20231204	125200	1142554850	27400	27400	27400	27400	0
427	20231204	125100	1142554850	27400	27400	27400	27400	0
428	20231204	125000	1142554850	27400	27400	27400	27400	0
429	20231204	124900	1142554850	27400	27400	27400	27400	0
430	20231204	124800	1142554850	27400	27400	27400	27400	10
431	20231204	124700	1142280850	27450	27450	27450	27450	5
432	20231204	124600	1142143600	27400	27400	27400	27400	4
433	20231204	124500	1142034000	27400	27400	27400	27400	0
434	20231204	124400	1142034000	27400	27450	27450	27400	11
435	20231204	124300	1141732100	27500	27500	27500	27500	0
436	20231204	124200	1141732100	27500	27500	27500	27500	0
437	20231204	124100	1141732100	27500	27400	27500	27400	56
438	20231204	124000	1140192400	27400	27400	27400	27400	429
439	20231204	123900	1128437800	27400	27400	27400	27400	550
440	20231204	123800	1113367800	27400	27400	27400	27400	167
441	20231204	123700	1108792000	27400	27400	27400	27400	0
442	20231204	123600	1108792000	27400	27400	27400	27400	19
443	20231204	123500	1108271400	27400	27450	27450	27400	82
444	20231204	123400	1106021600	27450	27450	27450	27450	15
445	20231204	123300	1105609850	27450	27450	27450	27450	5
446	20231204	123200	1105472600	27450	27450	27450	27450	53
447	20231204	123100	1104017750	27450	27450	27450	27450	100
448	20231204	123000	1101272750	27450	27450	27450	27450	3
449	20231204	122900	1101190400	27450	27450	27450	27450	3
450	20231204	122800	1101108050	27500	27500	27500	27500	1
451	20231204	122700	1101080550	27400	27450	27450	27400	400
452	20231204	122600	1090120450	27450	27450	27450	27450	0
453	20231204	122500	1090120450	27450	27450	27450	27450	101
454	20231204	122400	1087348000	27450	27450	27450	27450	0
455	20231204	122300	1087348000	27450	27450	27450	27450	0
456	20231204	122200	1087348000	27450	27450	27450	27450	0
457	20231204	122100	1087348000	27450	27450	27450	27450	0
458	20231204	122000	1087348000	27450	27450	27450	27450	1
459	20231204	121900	1087320550	27450	27450	27450	27450	18
460	20231204	121800	1086826450	27450	27450	27450	27450	2
461	20231204	121700	1086771550	27400	27400	27400	27400	4
462	20231204	121600	1086661950	27350	27400	27400	27350	16
463	20231204	121500	1086223650	27400	27350	27400	27350	19
464	20231204	121400	1085703950	27400	27400	27400	27400	21
465	20231204	121300	1085128550	27400	27400	27400	27400	23
466	20231204	121200	1084498350	27400	27400	27400	27350	336
467	20231204	121100	1075299450	27400	27400	27400	27400	1
468	20231204	121000	1075272050	27450	27450	27450	27450	0
469	20231204	120900	1075272050	27450	27400	27450	27400	32
470	20231204	120800	1074395150	27400	27400	27400	27400	30
471	20231204	120700	1073573150	27400	27400	27400	27400	0
472	20231204	120600	1073573150	27400	27400	27400	27400	100
473	20231204	120500	1070833150	27400	27400	27400	27400	8
474	20231204	120400	1070613950	27400	27400	27400	27400	200
475	20231204	120300	1065133950	27400	27400	27400	27400	11
476	20231204	120200	1064832550	27400	27400	27400	27400	0
477	20231204	120100	1064832550	27400	27400	27400	27400	216
478	20231204	120000	1058914150	27400	27400	27400	27400	1
479	20231204	115900	1058886750	27400	27400	27400	27400	18
480	20231204	115800	1058393550	27400	27450	27450	27400	325
481	20231204	115700	1049485900	27450	27450	27450	27450	0
482	20231204	115600	1049485900	27450	27450	27450	27450	298
483	20231204	115500	1041305800	27450	27450	27450	27450	10
484	20231204	115400	1041031300	27450	27450	27450	27450	0
485	20231204	115300	1041031300	27450	27500	27500	27450	60
486	20231204	115200	1039383800	27500	27500	27500	27500	200
487	20231204	115100	1033883800	27500	27500	27500	27500	5
488	20231204	115000	1033746300	27500	27500	27500	27500	136
489	20231204	114900	1030006300	27450	27400	27450	27400	86
490	20231204	114800	1027645900	27400	27400	27400	27400	0
491	20231204	114700	1027645900	27400	27450	27450	27400	3
492	20231204	114600	1027563600	27450	27450	27450	27450	7
493	20231204	114500	1027371450	27400	27400	27400	27400	0
494	20231204	114400	1027371450	27400	27400	27400	27400	0
495	20231204	114300	1027371450	27400	27400	27400	27400	0
496	20231204	114200	1027371450	27400	27400	27400	27400	2
497	20231204	114100	1027316650	27400	27400	27400	27400	0
498	20231204	114000	1027316650	27400	27400	27400	27400	30
499	20231204	113900	1026494650	27400	27500	27500	27400	20
500	20231204	113800	1025945650	27500	27500	27500	27500	1
501	20231204	113700	1025918150	27500	27500	27500	27500	0
502	20231204	113600	1025918150	27500	27500	27500	27500	0
503	20231204	113500	1025918150	27500	27500	27500	27500	1
504	20231204	113400	1025890650	27400	27400	27400	27400	57
505	20231204	113300	1024328850	27400	27350	27400	27350	11
506	20231204	113200	1024027950	27350	27400	27400	27350	702
507	20231204	113100	1004828150	27400	27400	27400	27400	5
508	20231204	113000	1004691150	27400	27400	27400	27400	5
509	20231204	112900	1004554150	27400	27500	27500	27400	7
510	20231204	112800	1004362250	27350	27350	27350	27350	200
511	20231204	112700	998892250	27350	27400	27400	27350	120
512	20231204	112600	995604650	27400	27400	27400	27400	479
513	20231204	112500	982480050	27400	27400	27400	27400	60
514	20231204	112400	980836050	27400	27500	27500	27400	13
515	20231204	112300	980479750	27500	27500	27500	27500	221
516	20231204	112200	974402250	27500	27500	27500	27500	42
517	20231204	112100	973247250	27500	27500	27500	27500	13
518	20231204	112000	972889750	27500	27450	27500	27350	193
519	20231204	111900	967607900	27400	27450	27450	27400	185
520	20231204	111800	962538850	27450	27400	27500	27400	321
521	20231204	111700	953742400	27400	27450	27450	27400	67
522	20231204	111600	951905800	27500	27500	27500	27500	344
523	20231204	111500	942445800	27550	27550	27550	27550	0
524	20231204	111400	942445800	27550	27550	27550	27550	0
525	20231204	111300	942445800	27550	27450	27550	27450	13
526	20231204	111200	942087950	27450	27550	27550	27450	60
527	20231204	111100	940439950	27450	27450	27450	27450	0
528	20231204	111000	940439950	27450	27450	27450	27450	180
529	20231204	110900	935498950	27450	27450	27450	27450	11
530	20231204	110800	935197000	27450	27450	27450	27450	6
531	20231204	110700	935032300	27450	27450	27450	27450	0
532	20231204	110600	935032300	27450	27450	27450	27450	0
533	20231204	110500	935032300	27450	27450	27450	27450	0
534	20231204	110400	935032300	27450	27500	27500	27450	54
535	20231204	110300	933549850	27500	27500	27500	27500	147
536	20231204	110200	929507350	27500	27500	27500	27500	100
537	20231204	110100	926757350	27550	27550	27550	27550	1
538	20231204	110000	926729800	27500	27550	27550	27500	27
539	20231204	105900	925987250	27500	27500	27500	27500	423
540	20231204	105800	914354750	27500	27450	27500	27450	25
541	20231204	105700	913668400	27450	27450	27450	27450	3
542	20231204	105600	913586050	27450	27500	27500	27450	31
543	20231204	105500	912734100	27400	27500	27500	27400	56
544	20231204	105400	911199600	27500	27500	27500	27500	136
545	20231204	105300	907459600	27500	27500	27500	27500	105
546	20231204	105200	904572100	27500	27500	27500	27400	16
547	20231204	105100	904133100	27400	27400	27400	27400	30
548	20231204	105000	903311100	27400	27400	27400	27400	179
549	20231204	104900	898406500	27450	27500	27500	27450	22
550	20231204	104800	897802550	27500	27500	27500	27500	1
551	20231204	104700	897775050	27400	27400	27400	27400	119
552	20231204	104600	894514450	27400	27450	27450	27400	398
553	20231204	104500	883602150	27450	27450	27450	27450	0
554	20231204	104400	883602150	27450	27400	27450	27350	666
555	20231204	104300	865330250	27400	27400	27400	27400	165
556	20231204	104200	860809250	27350	27350	27350	27350	40
557	20231204	104100	859715250	27350	27400	27400	27350	517
558	20231204	104000	845572500	27400	27350	27400	27350	764
559	20231204	103900	824641400	27350	27350	27350	27350	276
560	20231204	103800	817092800	27350	27400	27400	27350	429
561	20231204	103700	805345350	27450	27400	27450	27400	248
562	20231204	103600	798550000	27400	27450	27450	27400	75
563	20231204	103500	796494750	27400	27400	27400	27400	42
564	20231204	103400	795343950	27450	27450	27450	27450	23
565	20231204	103300	794712600	27400	27450	27450	27400	27
566	20231204	103200	793971700	27400	27400	27400	27400	130
567	20231204	103100	790409700	27400	27400	27400	27400	231
568	20231204	103000	784080300	27400	27450	27450	27400	56
569	20231204	102900	782545850	27450	27450	27450	27450	1
570	20231204	102800	782518400	27450	27400	27450	27400	27
571	20231204	102700	781777300	27400	27450	27450	27400	822
572	20231204	102600	759254450	27450	27450	27450	27450	26
573	20231204	102500	758540750	27400	27450	27450	27400	168
574	20231204	102400	753932950	27450	27450	27450	27450	0
575	20231204	102300	753932950	27450	27450	27450	27450	16
576	20231204	102200	753493750	27450	27450	27450	27450	84
577	20231204	102100	751187950	27450	27450	27450	27450	170
578	20231204	102000	746521450	27450	27500	27500	27450	62
579	20231204	101900	744817000	27450	27450	27450	27450	214
580	20231204	101800	738942700	27450	27450	27450	27450	0
581	20231204	101700	738942700	27450	27450	27450	27450	12
582	20231204	101600	738613300	27500	27400	27500	27400	201
583	20231204	101500	733093900	27400	27400	27400	27400	245
584	20231204	101400	726380900	27500	27500	27500	27450	132
585	20231204	101300	722752450	27400	27400	27400	27400	27
586	20231204	101200	722012650	27400	27450	27450	27400	798
587	20231204	101100	700130200	27450	27450	27450	27450	17
588	20231204	101000	699663550	27400	27400	27450	27400	227
589	20231204	100900	693443650	27450	27400	27450	27400	33
590	20231204	100800	692539400	27400	27500	27500	27400	455
591	20231204	100700	680032300	27500	27450	27500	27450	161
592	20231204	100600	675605850	27450	27500	27500	27450	1078
593	20231204	100500	646014300	27500	27450	27500	27450	3
594	20231204	100400	645931900	27500	27500	27500	27500	39
595	20231204	100300	644859400	27500	27500	27500	27500	27
596	20231204	100200	644116900	27450	27450	27450	27450	177
597	20231204	100100	639258250	27450	27550	27550	27450	531
598	20231204	100000	624682150	27450	27550	27550	27450	800
599	20231204	095900	602700000	27500	27500	27500	27500	39
600	20231204	095800	601627500	27500	27500	27550	27500	122
601	20231204	095700	598271900	27550	27500	27550	27500	44
602	20231204	095600	597061300	27500	27550	27550	27500	50
603	20231204	095500	595683950	27550	27500	27550	27500	37
604	20231204	095400	594664850	27500	27500	27500	27500	200
605	20231204	095300	589164850	27500	27550	27550	27500	52
606	20231204	095200	587734800	27500	27500	27550	27500	373
607	20231204	095100	577477250	27550	27500	27550	27500	430
608	20231204	095000	565647250	27550	27600	27600	27550	471
609	20231204	094900	552671000	27550	27550	27550	27550	1
610	20231204	094800	552643450	27650	27550	27650	27550	82
611	20231204	094700	550379750	27550	27550	27550	27550	2
612	20231204	094600	550324650	27600	27550	27600	27550	137
613	20231204	094500	546550050	27550	27600	27700	27550	19
614	20231204	094400	546025750	27600	27600	27600	27600	52
615	20231204	094300	544590550	27600	27600	27600	27550	58
616	20231204	094200	542989800	27600	27600	27700	27600	38
617	20231204	094100	541940900	27600	27700	27700	27600	195
618	20231204	094000	536551700	27700	27700	27700	27700	286
619	20231204	093900	528629500	27700	27650	27700	27650	44
620	20231204	093800	527412800	27550	27550	27550	27550	52
621	20231204	093700	525980200	27550	27700	27700	27550	204
622	20231204	093600	520347250	27700	27700	27700	27700	112
623	20231204	093500	517244850	27700	27700	27700	27700	10
624	20231204	093400	516967850	27550	27600	27600	27550	279
625	20231204	093300	509267950	27550	27500	27550	27500	184
626	20231204	093200	504199750	27500	27500	27500	27500	726
627	20231204	093100	484234750	27500	27500	27550	27500	1376
628	20231204	093000	446389750	27550	27550	27550	27500	87
629	20231204	092900	443993200	27550	27550	27550	27500	199
630	20231204	092800	438510800	27550	27550	27550	27500	493
631	20231204	092700	424929900	27550	27550	27550	27550	273
632	20231204	092600	417408750	27500	27550	27550	27500	79
633	20231204	092500	415235600	27500	27500	27500	27500	55
634	20231204	092400	413723100	27550	27500	27550	27500	243
635	20231204	092300	407038700	27500	27550	27550	27500	240
636	20231204	092200	400438000	27550	27600	27600	27550	168
637	20231204	092100	395808350	27550	27600	27600	27550	860
638	20231204	092000	372107800	27600	27700	27700	27600	419
639	20231204	091900	360531150	27700	27700	27700	27700	104
640	20231204	091800	357650350	27700	27750	27750	27700	35
641	20231204	091700	356680800	27750	27750	27750	27750	130
642	20231204	091600	353073300	27750	27750	27750	27750	14
643	20231204	091500	352684800	27750	27650	27800	27650	45
644	20231204	091400	351438250	27550	27750	27750	27550	961
645	20231204	091300	324870200	27750	27750	27800	27750	874
646	20231204	091200	300601450	27750	27650	27750	27600	47
647	20231204	091100	299303000	27700	27550	27750	27550	393
648	20231204	091000	288427750	27550	27700	27700	27550	41
649	20231204	090900	287295000	27700	27750	27750	27700	55
650	20231204	090800	285769600	27750	27450	27750	27450	323
651	20231204	090700	276866350	27450	27350	27700	27350	622
652	20231204	090600	259729250	27300	27600	27650	27300	2745
653	20231204	090500	184432950	27650	27650	27650	27550	1526
654	20231204	090400	142351800	27650	27800	27800	27650	943
655	20231204	090300	116233850	27800	27800	27800	27800	1190
656	20231204	090200	83151850	27800	28000	28000	27800	1222
657	20231204	090100	49043250	28000	28000	28000	28000	192
658	20231204	090000	43667250	28000	28200	28250	28000	1516