KissMeData/023910/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	190600	145069550	27600	27600	27600	27600	28
3	20231204	190500	145069550	27600	27600	27600	27600	0
4	20231204	190400	145069550	27600	27600	27600	27600	0
5	20231204	190300	145069550	27600	27600	27600	27600	0
6	20231204	190200	145069550	27600	27600	27600	27600	0
7	20231204	190100	145069550	27600	27600	27600	27600	0
8	20231204	190000	145069550	27600	27600	27600	27600	0
9	20231204	185900	145069550	27600	27600	27600	27600	0
10	20231204	185800	145069550	27600	27600	27600	27600	0
11	20231204	185700	145069550	27600	27600	27600	27600	0
12	20231204	185600	145069550	27600	27600	27600	27600	0
13	20231204	185500	145069550	27600	27600	27600	27600	0
14	20231204	185400	145069550	27600	27600	27600	27600	0
15	20231204	185300	145069550	27600	27600	27600	27600	0
16	20231204	185200	145069550	27600	27600	27600	27600	0
17	20231204	185100	145069550	27600	27600	27600	27600	0
18	20231204	185000	145069550	27600	27600	27600	27600	0
19	20231204	184900	145069550	27600	27600	27600	27600	0
20	20231204	184800	145069550	27600	27600	27600	27600	0
21	20231204	184700	145069550	27600	27600	27600	27600	0
22	20231204	184600	145069550	27600	27600	27600	27600	0
23	20231204	184500	145069550	27600	27600	27600	27600	0
24	20231204	184400	145069550	27600	27600	27600	27600	0
25	20231204	184300	145069550	27600	27600	27600	27600	0
26	20231204	184200	145069550	27600	27600	27600	27600	0
27	20231204	184100	145069550	27600	27600	27600	27600	0
28	20231204	184000	145069550	27600	27600	27600	27600	0
29	20231204	183900	145069550	27600	27600	27600	27600	0
30	20231204	183800	145069550	27600	27600	27600	27600	0
31	20231204	183700	145069550	27600	27600	27600	27600	0
32	20231204	183600	145069550	27600	27600	27600	27600	28
33	20231204	183500	145069550	27600	27600	27600	27600	0
34	20231204	183400	145069550	27600	27600	27600	27600	0
35	20231204	183300	145069550	27600	27600	27600	27600	0
36	20231204	183200	145069550	27600	27600	27600	27600	0
37	20231204	183100	145069550	27600	27600	27600	27600	0
38	20231204	183000	145069550	27600	27600	27600	27600	0
39	20231204	182900	145069550	27600	27600	27600	27600	0
40	20231204	182800	145069550	27600	27600	27600	27600	0
41	20231204	182700	145069550	27600	27600	27600	27600	0
42	20231204	182600	145069550	27600	27600	27600	27600	0
43	20231204	182500	145069550	27600	27600	27600	27600	0
44	20231204	182400	145069550	27600	27600	27600	27600	0
45	20231204	182300	145069550	27600	27600	27600	27600	0
46	20231204	182200	145069550	27600	27600	27600	27600	0
47	20231204	182100	145069550	27600	27600	27600	27600	0
48	20231204	182000	145069550	27600	27600	27600	27600	0
49	20231204	181900	145069550	27600	27600	27600	27600	0
50	20231204	181800	145069550	27600	27600	27600	27600	0
51	20231204	181700	145069550	27600	27600	27600	27600	0
52	20231204	181600	145069550	27600	27600	27600	27600	0
53	20231204	181500	145069550	27600	27600	27600	27600	0
54	20231204	181400	145069550	27600	27600	27600	27600	0
55	20231204	181300	145069550	27600	27600	27600	27600	0
56	20231204	181200	145069550	27600	27600	27600	27600	0
57	20231204	181100	145069550	27600	27600	27600	27600	0
58	20231204	181000	145069550	27600	27600	27600	27600	0
59	20231204	180900	145069550	27600	27600	27600	27600	0
60	20231204	180800	145069550	27600	27600	27600	27600	0
61	20231204	180700	145069550	27600	27600	27600	27600	0
62	20231204	180600	145069550	27600	27600	27600	27600	28
63	20231204	180500	145069550	27600	27600	27600	27600	0
64	20231204	180400	145069550	27600	27600	27600	27600	0
65	20231204	180300	145069550	27600	27600	27600	27600	0
66	20231204	180200	145069550	27600	27600	27600	27600	0
67	20231204	180100	145069550	27600	27600	27600	27600	0
68	20231204	180000	145069550	27600	27600	27600	27600	0
69	20231204	175900	145069550	27600	27600	27600	27600	0
70	20231204	175800	145069550	27600	27600	27600	27600	0
71	20231204	175700	145069550	27600	27600	27600	27600	0
72	20231204	175600	145069550	27600	27600	27600	27600	0
73	20231204	175500	145069550	27600	27600	27600	27600	0
74	20231204	175400	145069550	27600	27600	27600	27600	0
75	20231204	175300	145069550	27600	27600	27600	27600	0
76	20231204	175200	145069550	27600	27600	27600	27600	0
77	20231204	175100	145069550	27600	27600	27600	27600	0
78	20231204	175000	145069550	27600	27600	27600	27600	0
79	20231204	174900	145069550	27600	27600	27600	27600	0
80	20231204	174800	145069550	27600	27600	27600	27600	0
81	20231204	174700	145069550	27600	27600	27600	27600	0
82	20231204	174600	145069550	27600	27600	27600	27600	0
83	20231204	174500	145069550	27600	27600	27600	27600	0
84	20231204	174400	145069550	27600	27600	27600	27600	0
85	20231204	174300	145069550	27600	27600	27600	27600	0
86	20231204	174200	145069550	27600	27600	27600	27600	0
87	20231204	174100	145069550	27600	27600	27600	27600	0
88	20231204	174000	145069550	27600	27600	27600	27600	0
89	20231204	173900	145069550	27600	27600	27600	27600	0
90	20231204	173800	145069550	27600	27600	27600	27600	0
91	20231204	173700	145069550	27600	27600	27600	27600	0
92	20231204	173600	145069550	27600	27600	27600	27600	28
93	20231204	173500	145069550	27600	27600	27600	27600	0
94	20231204	173400	145069550	27600	27600	27600	27600	0
95	20231204	173300	145069550	27600	27600	27600	27600	0
96	20231204	173200	145069550	27600	27600	27600	27600	0
97	20231204	173100	145069550	27600	27600	27600	27600	0
98	20231204	173000	145069550	27600	27600	27600	27600	0
99	20231204	172900	145069550	27600	27600	27600	27600	0
100	20231204	172800	145069550	27600	27600	27600	27600	0
101	20231204	172700	145069550	27600	27600	27600	27600	0
102	20231204	172600	145069550	27600	27600	27600	27600	0
103	20231204	172500	145069550	27600	27600	27600	27600	0
104	20231204	172400	145069550	27600	27600	27600	27600	0
105	20231204	172300	145069550	27600	27600	27600	27600	0
106	20231204	172200	145069550	27600	27600	27600	27600	0
107	20231204	172100	145069550	27600	27600	27600	27600	0
108	20231204	172000	145069550	27600	27600	27600	27600	0
109	20231204	171900	145069550	27600	27600	27600	27600	0
110	20231204	171800	145069550	27600	27600	27600	27600	0
111	20231204	171700	145069550	27600	27600	27600	27600	0
112	20231204	171600	145069550	27600	27600	27600	27600	0
113	20231204	171500	145069550	27600	27600	27600	27600	0
114	20231204	171400	145069550	27600	27600	27600	27600	0
115	20231204	171300	145069550	27600	27600	27600	27600	0
116	20231204	171200	145069550	27600	27600	27600	27600	0
117	20231204	171100	145069550	27600	27600	27600	27600	0
118	20231204	171000	145069550	27600	27600	27600	27600	0
119	20231204	170900	145069550	27600	27600	27600	27600	0
120	20231204	170800	145069550	27600	27600	27600	27600	0
121	20231204	170700	145069550	27600	27600	27600	27600	0
122	20231204	170600	145069550	27600	27600	27600	27600	28
123	20231204	170500	145069550	27600	27600	27600	27600	0
124	20231204	170400	145069550	27600	27600	27600	27600	0
125	20231204	170300	145069550	27600	27600	27600	27600	0
126	20231204	170200	145069550	27600	27600	27600	27600	0
127	20231204	170100	145069550	27600	27600	27600	27600	0
128	20231204	170000	145069550	27600	27600	27600	27600	0
129	20231204	165900	145069550	27600	27600	27600	27600	0
130	20231204	165800	145069550	27600	27600	27600	27600	0
131	20231204	165700	145069550	27600	27600	27600	27600	0
132	20231204	165600	145069550	27600	27600	27600	27600	0
133	20231204	165500	145069550	27600	27600	27600	27600	0
134	20231204	165400	145069550	27600	27600	27600	27600	0
135	20231204	165300	145069550	27600	27600	27600	27600	0
136	20231204	165200	145069550	27600	27600	27600	27600	0
137	20231204	165100	145069550	27600	27600	27600	27600	0
138	20231204	165000	145069550	27600	27600	27600	27600	0
139	20231204	164900	145069550	27600	27600	27600	27600	0
140	20231204	164800	145069550	27600	27600	27600	27600	0
141	20231204	164700	145069550	27600	27600	27600	27600	0
142	20231204	164600	145069550	27600	27600	27600	27600	0
143	20231204	164500	145069550	27600	27600	27600	27600	0
144	20231204	164400	145069550	27600	27600	27600	27600	0
145	20231204	164300	145069550	27600	27600	27600	27600	0
146	20231204	164200	145069550	27600	27600	27600	27600	0
147	20231204	164100	145069550	27600	27600	27600	27600	0
148	20231204	164000	145069550	27600	27600	27600	27600	0
149	20231204	163900	145069550	27600	27600	27600	27600	0
150	20231204	163800	145069550	27600	27600	27600	27600	0
151	20231204	163700	145069550	27600	27600	27600	27600	0
152	20231204	163600	145069550	27600	27600	27600	27600	28
153	20231204	163500	145069550	27600	27600	27600	27600	0
154	20231204	163400	145069550	27600	27600	27600	27600	0
155	20231204	163300	145069550	27600	27600	27600	27600	0
156	20231204	163200	145069550	27600	27600	27600	27600	0
157	20231204	163100	145069550	27600	27600	27600	27600	0
158	20231204	163000	145069550	27600	27600	27600	27600	0
159	20231204	162900	145069550	27600	27600	27600	27600	0
160	20231204	162800	145069550	27600	27600	27600	27600	0
161	20231204	162700	145069550	27600	27600	27600	27600	0
162	20231204	162600	145069550	27600	27600	27600	27600	0
163	20231204	162500	145069550	27600	27600	27600	27600	0
164	20231204	162400	145069550	27600	27600	27600	27600	0
165	20231204	162300	145069550	27600	27600	27600	27600	0
166	20231204	162200	145069550	27600	27600	27600	27600	0
167	20231204	162100	145069550	27600	27600	27600	27600	0
168	20231204	162000	145069550	27600	27600	27600	27600	0
169	20231204	161900	145069550	27600	27600	27600	27600	0
170	20231204	161800	145069550	27600	27600	27600	27600	0
171	20231204	161700	145069550	27600	27600	27600	27600	0
172	20231204	161600	145069550	27600	27600	27600	27600	0
173	20231204	161500	145069550	27600	27600	27600	27600	0
174	20231204	161400	145069550	27600	27600	27600	27600	0
175	20231204	161300	145069550	27600	27600	27600	27600	0
176	20231204	161200	145069550	27600	27600	27600	27600	0
177	20231204	161100	145069550	27600	27600	27600	27600	0
178	20231204	161000	145069550	27600	27600	27600	27600	0
179	20231204	160900	145069550	27600	27600	27600	27600	0
180	20231204	160800	145069550	27600	27600	27600	27600	0
181	20231204	160700	145069550	27600	27600	27600	27600	0
182	20231204	160600	145069550	27600	27600	27600	27600	28
183	20231204	160500	145069550	27600	27600	27600	27600	0
184	20231204	160400	145069550	27600	27600	27600	27600	0
185	20231204	160300	145069550	27600	27600	27600	27600	0
186	20231204	160200	145069550	27600	27600	27600	27600	0
187	20231204	160100	145069550	27600	27600	27600	27600	0
188	20231204	160000	145069550	27600	27600	27600	27600	0
189	20231204	155900	145069550	27600	27600	27600	27600	0
190	20231204	155800	145069550	27600	27600	27600	27600	0
191	20231204	155700	145069550	27600	27600	27600	27600	0
192	20231204	155600	145069550	27600	27600	27600	27600	0
193	20231204	155500	145069550	27600	27600	27600	27600	0
194	20231204	155400	145069550	27600	27600	27600	27600	0
195	20231204	155300	145069550	27600	27600	27600	27600	0
196	20231204	155200	145069550	27600	27600	27600	27600	0
197	20231204	155100	145069550	27600	27600	27600	27600	0
198	20231204	155000	145069550	27600	27600	27600	27600	0
199	20231204	154900	145069550	27600	27600	27600	27600	0
200	20231204	154800	145069550	27600	27600	27600	27600	0
201	20231204	154700	145069550	27600	27600	27600	27600	0
202	20231204	154600	145069550	27600	27600	27600	27600	0
203	20231204	154500	145069550	27600	27600	27600	27600	0
204	20231204	154400	145069550	27600	27600	27600	27600	0
205	20231204	154300	145069550	27600	27600	27600	27600	0
206	20231204	154200	145069550	27600	27600	27600	27600	0
207	20231204	154100	145069550	27600	27600	27600	27600	0
208	20231204	154000	145069550	27600	27600	27600	27600	0
209	20231204	153900	145069550	27600	27600	27600	27600	0
210	20231204	153800	145069550	27600	27600	27600	27600	0
211	20231204	153700	145069550	27600	27600	27600	27600	0
212	20231204	153600	145069550	27600	27600	27600	27600	28
213	20231204	153500	145069550	27600	27600	27600	27600	0
214	20231204	153400	145069550	27600	27600	27600	27600	0
215	20231204	153300	145069550	27600	27600	27600	27600	0
216	20231204	153200	145069550	27600	27600	27600	27600	0
217	20231204	153100	145069550	27600	27600	27600	27600	0
218	20231204	153000	145069550	27600	27600	27600	27600	28
219	20231204	152900	144296750	27550	27550	27550	27550	0
220	20231204	152800	144296750	27550	27550	27550	27550	0
221	20231204	152700	144296750	27550	27550	27550	27550	0
222	20231204	152600	144296750	27550	27550	27550	27550	0
223	20231204	152500	144296750	27550	27550	27550	27550	0
224	20231204	152400	144296750	27550	27550	27550	27550	0
225	20231204	152300	144296750	27550	27550	27550	27550	0
226	20231204	152200	144296750	27550	27550	27550	27550	0
227	20231204	152100	144296750	27550	27550	27550	27550	0
228	20231204	152000	144296750	27550	27550	27550	27550	0
229	20231204	151900	144296750	27550	27500	27550	27500	62
230	20231204	151800	142588850	27500	27500	27500	27500	0
231	20231204	151700	142588850	27500	27500	27500	27500	0
232	20231204	151600	142588850	27500	27500	27500	27500	0
233	20231204	151500	142588850	27500	27500	27500	27500	0
234	20231204	151400	142588850	27500	27500	27500	27500	77
235	20231204	151300	140471350	27500	27500	27500	27500	0
236	20231204	151200	140471350	27500	27500	27500	27500	0
237	20231204	151100	140471350	27500	27500	27500	27500	0
238	20231204	151000	140471350	27500	27500	27500	27500	1
239	20231204	150900	140443850	27600	27600	27600	27600	0
240	20231204	150800	140443850	27600	27600	27600	27600	1
241	20231204	150700	140416250	27600	27600	27600	27600	1
242	20231204	150600	140388650	27600	27600	27600	27600	50
243	20231204	150500	139008650	27550	27550	27550	27550	50
244	20231204	150400	137631150	27500	27500	27500	27500	0
245	20231204	150300	137631150	27500	27500	27500	27500	0
246	20231204	150200	137631150	27500	27500	27500	27500	0
247	20231204	150100	137631150	27500	27500	27500	27500	0
248	20231204	150000	137631150	27500	27500	27600	27500	36
249	20231204	145900	136638650	27450	27450	27450	27450	87
250	20231204	145800	134250500	27450	27400	27450	27400	60
251	20231204	145700	132604650	27450	27450	27450	27450	0
252	20231204	145600	132604650	27450	27450	27450	27450	111
253	20231204	145500	129557700	27450	27450	27450	27450	29
254	20231204	145400	128761650	27450	27500	27500	27450	192
255	20231204	145300	123491100	27450	27450	27450	27450	0
256	20231204	145200	123491100	27450	27450	27450	27450	0
257	20231204	145100	123491100	27450	27450	27450	27450	1
258	20231204	145000	123463650	27450	27450	27450	27450	2
259	20231204	144900	123408750	27450	27450	27450	27450	0
260	20231204	144800	123408750	27450	27500	27500	27450	8
261	20231204	144700	123188900	27450	27450	27450	27450	16
262	20231204	144600	122749700	27450	27450	27450	27450	105
263	20231204	144500	119867450	27450	27450	27450	27450	6
264	20231204	144400	119702750	27450	27450	27450	27450	11
265	20231204	144300	119400800	27550	27450	27550	27450	71
266	20231204	144200	117444850	27450	27450	27450	27450	0
267	20231204	144100	117444850	27450	27450	27450	27450	0
268	20231204	144000	117444850	27450	27450	27450	27450	0
269	20231204	143900	117444850	27450	27450	27450	27450	0
270	20231204	143800	117444850	27450	27450	27450	27450	0
271	20231204	143700	117444850	27450	27450	27450	27450	0
272	20231204	143600	117444850	27450	27450	27450	27450	0
273	20231204	143500	117444850	27450	27450	27450	27450	0
274	20231204	143400	117444850	27450	27450	27450	27450	1
275	20231204	143300	117417400	27450	27450	27450	27450	1
276	20231204	143200	117389950	27450	27450	27450	27450	1
277	20231204	143100	117362500	27450	27450	27450	27450	7
278	20231204	143000	117170350	27450	27450	27450	27450	20
279	20231204	142900	116621350	27450	27450	27450	27450	1
280	20231204	142800	116593900	27450	27450	27450	27450	8
281	20231204	142700	116374300	27450	27450	27450	27450	17
282	20231204	142600	115907650	27450	27550	27550	27450	106
283	20231204	142500	112989450	27450	27450	27450	27450	3
284	20231204	142400	112907100	27450	27450	27450	27450	9
285	20231204	142300	112660050	27450	27550	27550	27450	92
286	20231204	142200	110126650	27450	27450	27450	27450	0
287	20231204	142100	110126650	27450	27450	27450	27450	0
288	20231204	142000	110126650	27450	27450	27450	27450	0
289	20231204	141900	110126650	27450	27450	27450	27450	0
290	20231204	141800	110126650	27450	27450	27450	27450	0
291	20231204	141700	110126650	27450	27450	27450	27450	2
292	20231204	141600	110071750	27450	27450	27450	27450	0
293	20231204	141500	110071750	27450	27450	27450	27450	4
294	20231204	141400	109961950	27450	27450	27450	27450	13
295	20231204	141300	109605100	27450	27450	27450	27450	1
296	20231204	141200	109577650	27450	27450	27450	27450	4
297	20231204	141100	109467850	27450	27450	27450	27450	0
298	20231204	141000	109467850	27450	27450	27450	27450	44
299	20231204	140900	108260050	27450	27450	27450	27450	9
300	20231204	140800	108013000	27450	27450	27450	27450	8
301	20231204	140700	107793400	27500	27500	27500	27500	56
302	20231204	140600	106253400	27500	27500	27500	27500	44
303	20231204	140500	105043400	27500	27500	27500	27500	1
304	20231204	140400	105015900	27450	27450	27450	27450	2
305	20231204	140300	104961000	27450	27450	27450	27450	0
306	20231204	140200	104961000	27450	27500	27500	27450	26
307	20231204	140100	104246300	27450	27450	27450	27450	0
308	20231204	140000	104246300	27450	27450	27450	27450	0
309	20231204	135900	104246300	27450	27450	27450	27450	0
310	20231204	135800	104246300	27450	27450	27450	27450	0
311	20231204	135700	104246300	27450	27450	27450	27450	0
312	20231204	135600	104246300	27450	27450	27450	27450	0
313	20231204	135500	104246300	27450	27450	27450	27450	0
314	20231204	135400	104246300	27450	27450	27450	27450	1
315	20231204	135300	104218850	27450	27450	27450	27450	1
316	20231204	135200	104191400	27450	27450	27450	27450	1
317	20231204	135100	104163950	27450	27450	27450	27450	0
318	20231204	135000	104163950	27450	27450	27450	27450	0
319	20231204	134900	104163950	27450	27450	27450	27450	0
320	20231204	134800	104163950	27450	27450	27450	27450	0
321	20231204	134700	104163950	27450	27450	27450	27450	0
322	20231204	134600	104163950	27450	27450	27450	27450	0
323	20231204	134500	104163950	27450	27450	27450	27450	0
324	20231204	134400	104163950	27450	27450	27450	27450	2
325	20231204	134300	104109050	27450	27450	27450	27450	4
326	20231204	134200	103999250	27450	27450	27450	27450	17
327	20231204	134100	103532600	27450	27450	27450	27450	13
328	20231204	134000	103175750	27450	27550	27550	27450	95
329	20231204	133900	100559300	27450	27450	27450	27450	5
330	20231204	133800	100422050	27450	27500	27500	27450	41
331	20231204	133700	99295050	27500	27500	27500	27500	21
332	20231204	133600	98717550	27500	27500	27500	27500	6
333	20231204	133500	98552550	27500	27500	27500	27500	10
334	20231204	133400	98277550	27500	27500	27500	27500	18
335	20231204	133300	97782550	27500	27500	27500	27500	5
336	20231204	133200	97645050	27500	27500	27500	27500	20
337	20231204	133100	97095050	27500	27400	27500	27400	125
338	20231204	133000	93658750	27400	27400	27400	27400	7
339	20231204	132900	93466950	27550	27450	27550	27450	114
340	20231204	132800	90327650	27550	27550	27550	27550	0
341	20231204	132700	90327650	27550	27500	27550	27450	53
342	20231204	132600	88870100	27500	27450	27500	27450	7
343	20231204	132500	88677800	27450	27450	27450	27450	13
344	20231204	132400	88320950	27450	27450	27450	27450	2
345	20231204	132300	88266050	27450	27450	27450	27450	0
346	20231204	132200	88266050	27450	27450	27450	27450	8
347	20231204	132100	88046450	27450	27450	27450	27450	21
348	20231204	132000	87470000	27450	27450	27450	27450	0
349	20231204	131900	87470000	27450	27450	27450	27450	0
350	20231204	131800	87470000	27450	27450	27450	27450	1
351	20231204	131700	87442550	27500	27500	27500	27500	0
352	20231204	131600	87442550	27500	27500	27500	27500	0
353	20231204	131500	87442550	27500	27450	27500	27450	4
354	20231204	131400	87332600	27450	27450	27450	27450	1
355	20231204	131300	87305150	27500	27450	27500	27450	4
356	20231204	131200	87195300	27450	27450	27450	27450	0
357	20231204	131100	87195300	27450	27450	27450	27450	14
358	20231204	131000	86811000	27450	27450	27450	27450	10
359	20231204	130900	86536500	27450	27450	27450	27450	4
360	20231204	130800	86426700	27450	27450	27450	27450	13
361	20231204	130700	86069850	27450	27450	27450	27450	9
362	20231204	130600	85822800	27450	27450	27450	27450	7
363	20231204	130500	85630650	27450	27450	27450	27450	7
364	20231204	130400	85438500	27450	27450	27450	27450	8
365	20231204	130300	85218900	27450	27450	27450	27450	17
366	20231204	130200	84752250	27450	27450	27450	27450	7
367	20231204	130100	84560100	27450	27450	27450	27450	7
368	20231204	130000	84367950	27450	27450	27450	27450	271
369	20231204	125900	76929000	27450	27450	27450	27450	0
370	20231204	125800	76929000	27450	27450	27450	27450	0
371	20231204	125700	76929000	27450	27450	27450	27450	0
372	20231204	125600	76929000	27450	27450	27450	27450	0
373	20231204	125500	76929000	27450	27450	27450	27450	2
374	20231204	125400	76874100	27450	27450	27450	27450	3
375	20231204	125300	76791750	27450	27450	27450	27450	1
376	20231204	125200	76764300	27450	27450	27450	27450	1
377	20231204	125100	76736850	27450	27450	27450	27450	6
378	20231204	125000	76572150	27450	27450	27450	27450	16
379	20231204	124900	76132950	27400	27400	27400	27400	0
380	20231204	124800	76132950	27400	27400	27400	27400	0
381	20231204	124700	76132950	27400	27400	27400	27400	0
382	20231204	124600	76132950	27400	27400	27400	27400	0
383	20231204	124500	76132950	27400	27400	27400	27400	1
384	20231204	124400	76105550	27450	27450	27450	27450	0
385	20231204	124300	76105550	27450	27450	27450	27450	3
386	20231204	124200	76023200	27400	27400	27400	27400	0
387	20231204	124100	76023200	27400	27400	27400	27400	0
388	20231204	124000	76023200	27400	27400	27400	27400	0
389	20231204	123900	76023200	27400	27400	27400	27400	0
390	20231204	123800	76023200	27400	27400	27400	27400	2
391	20231204	123700	75968400	27400	27400	27400	27400	0
392	20231204	123600	75968400	27400	27450	27450	27400	7
393	20231204	123500	75776550	27400	27400	27400	27400	12
394	20231204	123400	75447750	27400	27400	27400	27400	0
395	20231204	123300	75447750	27400	27450	27450	27400	10
396	20231204	123200	75173700	27400	27400	27400	27400	11
397	20231204	123100	74872300	27400	27400	27400	27400	8
398	20231204	123000	74653100	27400	27400	27400	27400	18
399	20231204	122900	74159900	27400	27400	27400	27400	0
400	20231204	122800	74159900	27400	27400	27400	27400	9
401	20231204	122700	73913300	27400	27400	27400	27400	16
402	20231204	122600	73474900	27400	27400	27400	27400	0
403	20231204	122500	73474900	27400	27400	27400	27400	11
404	20231204	122400	73173500	27400	27400	27400	27400	7
405	20231204	122300	72981700	27400	27400	27400	27400	6
406	20231204	122200	72817300	27400	27400	27400	27400	13
407	20231204	122100	72461100	27400	27400	27400	27400	0
408	20231204	122000	72461100	27400	27400	27400	27400	17
409	20231204	121900	71995300	27450	27400	27450	27400	5
410	20231204	121800	71858250	27400	27400	27400	27400	5
411	20231204	121700	71721250	27400	27450	27450	27400	15
412	20231204	121600	71310200	27400	27400	27400	27400	5
413	20231204	121500	71173200	27400	27400	27400	27400	7
414	20231204	121400	70981400	27400	27400	27400	27400	8
415	20231204	121300	70762200	27400	27450	27450	27400	12
416	20231204	121200	70432900	27400	27400	27400	27400	11
417	20231204	121100	70131500	27400	27400	27450	27400	11
418	20231204	121000	69830050	27400	27400	27400	27400	11
419	20231204	120900	69528650	27400	27400	27450	27400	8
420	20231204	120800	69309400	27450	27450	27450	27450	1
421	20231204	120700	69281950	27400	27400	27400	27400	10
422	20231204	120600	69007950	27450	27450	27450	27450	5
423	20231204	120500	68870700	27450	27450	27450	27450	13
424	20231204	120400	68513850	27450	27450	27450	27450	8
425	20231204	120300	68294250	27450	27450	27450	27450	4
426	20231204	120200	68184450	27450	27450	27450	27450	5
427	20231204	120100	68047200	27450	27450	27450	27450	10
428	20231204	120000	67772700	27500	27500	27500	27450	138
429	20231204	115900	63978200	27500	27500	27500	27500	3
430	20231204	115800	63895700	27500	27500	27500	27500	8
431	20231204	115700	63675700	27500	27500	27500	27500	14
432	20231204	115600	63290700	27500	27500	27500	27500	0
433	20231204	115500	63290700	27500	27500	27550	27500	15
434	20231204	115400	62878150	27500	27500	27500	27500	8
435	20231204	115300	62658150	27500	27550	27550	27500	5
436	20231204	115200	62520600	27500	27500	27500	27500	13
437	20231204	115100	62163100	27500	27500	27500	27500	148
438	20231204	115000	58093100	27450	27500	27500	27450	16
439	20231204	114900	57653850	27450	27450	27450	27450	10
440	20231204	114800	57379350	27450	27450	27450	27450	0
441	20231204	114700	57379350	27450	27450	27450	27450	14
442	20231204	114600	56995050	27450	27450	27450	27450	7
443	20231204	114500	56802900	27450	27450	27450	27450	8
444	20231204	114400	56583300	27450	27450	27450	27450	13
445	20231204	114300	56226450	27450	27450	27450	27450	0
446	20231204	114200	56226450	27450	27450	27450	27450	14
447	20231204	114100	55842150	27500	27450	27500	27450	30
448	20231204	114000	55017750	27450	27450	27450	27450	0
449	20231204	113900	55017750	27450	27450	27450	27450	11
450	20231204	113800	54715800	27450	27450	27450	27450	0
451	20231204	113700	54715800	27450	27450	27450	27450	17
452	20231204	113600	54249150	27450	27450	27450	27450	12
453	20231204	113500	53919750	27450	27450	27450	27450	0
454	20231204	113400	53919750	27450	27450	27450	27450	91
455	20231204	113300	51421800	27450	27450	27450	27450	7
456	20231204	113200	51229650	27450	27450	27450	27450	7
457	20231204	113100	51037500	27450	27450	27450	27450	15
458	20231204	113000	50625750	27450	27450	27450	27450	9
459	20231204	112900	50378700	27450	27450	27450	27450	4
460	20231204	112800	50268900	27450	27450	27450	27450	4
461	20231204	112700	50159100	27450	27450	27450	27450	10
462	20231204	112600	49884600	27450	27450	27450	27450	13
463	20231204	112500	49527750	27500	27450	27500	27450	7
464	20231204	112400	49335450	27500	27450	27500	27450	14
465	20231204	112300	48950900	27450	27450	27450	27450	10
466	20231204	112200	48676400	27450	27450	27450	27450	7
467	20231204	112100	48484250	27450	27450	27450	27450	7
468	20231204	112000	48292100	27450	27450	27450	27450	10
469	20231204	111900	48017600	27500	27450	27500	27450	7
470	20231204	111800	47825400	27450	27450	27450	27450	12
471	20231204	111700	47496000	27450	27450	27450	27450	6
472	20231204	111600	47331300	27450	27450	27450	27450	6
473	20231204	111500	47166600	27500	27450	27500	27450	32
474	20231204	111400	46286950	27450	27450	27500	27450	36
475	20231204	111300	45297750	27450	27450	27450	27450	4
476	20231204	111200	45187950	27450	27450	27450	27450	6
477	20231204	111100	45023250	27450	27450	27450	27450	8
478	20231204	111000	44803650	27450	27450	27450	27450	8
479	20231204	110900	44584050	27450	27450	27450	27450	9
480	20231204	110800	44337000	27500	27450	27500	27450	17
481	20231204	110700	43869850	27450	27450	27450	27450	8
482	20231204	110600	43650250	27450	27450	27450	27450	12
483	20231204	110500	43320850	27450	27450	27450	27450	0
484	20231204	110400	43320850	27450	27450	27450	27450	18
485	20231204	110300	42826750	27450	27450	27450	27450	9
486	20231204	110200	42579700	27450	27450	27450	27450	0
487	20231204	110100	42579700	27450	27450	27450	27450	17
488	20231204	110000	42113050	27450	27450	27450	27450	6
489	20231204	105900	41948350	27450	27500	27500	27450	20
490	20231204	105800	41398600	27500	27450	27500	27450	50
491	20231204	105700	40024350	27450	27450	27450	27450	0
492	20231204	105600	40024350	27450	27450	27450	27450	12
493	20231204	105500	39694950	27450	27450	27450	27450	12
494	20231204	105400	39365550	27450	27450	27450	27450	0
495	20231204	105300	39365550	27450	27450	27450	27450	0
496	20231204	105200	39365550	27450	27450	27450	27450	0
497	20231204	105100	39365550	27450	27450	27450	27450	0
498	20231204	105000	39365550	27450	27450	27450	27450	0
499	20231204	104900	39365550	27450	27450	27450	27450	0
500	20231204	104800	39365550	27450	27450	27450	27450	0
501	20231204	104700	39365550	27450	27450	27450	27450	2
502	20231204	104600	39310650	27450	27450	27450	27450	0
503	20231204	104500	39310650	27450	27450	27450	27450	1
504	20231204	104400	39283200	27450	27450	27450	27450	1
505	20231204	104300	39255750	27500	27500	27500	27500	0
506	20231204	104200	39255750	27500	27500	27500	27500	0
507	20231204	104100	39255750	27500	27500	27500	27500	0
508	20231204	104000	39255750	27500	27500	27500	27500	0
509	20231204	103900	39255750	27500	27500	27500	27500	0
510	20231204	103800	39255750	27500	27500	27500	27500	10
511	20231204	103700	38980750	27500	27500	27500	27500	47
512	20231204	103600	37688250	27500	27500	27500	27500	0
513	20231204	103500	37688250	27500	27500	27500	27500	0
514	20231204	103400	37688250	27500	27500	27500	27500	1
515	20231204	103300	37660750	27500	27500	27500	27500	1
516	20231204	103200	37633250	27550	27550	27550	27550	6
517	20231204	103100	37467950	27550	27550	27550	27550	2
518	20231204	103000	37412850	27500	27500	27500	27500	0
519	20231204	102900	37412850	27500	27500	27500	27500	0
520	20231204	102800	37412850	27500	27500	27500	27500	0
521	20231204	102700	37412850	27500	27500	27500	27500	1
522	20231204	102600	37385350	27450	27450	27450	27450	0
523	20231204	102500	37385350	27450	27450	27450	27450	0
524	20231204	102400	37385350	27450	27450	27450	27450	0
525	20231204	102300	37385350	27450	27450	27450	27450	2
526	20231204	102200	37330450	27450	27450	27450	27450	0
527	20231204	102100	37330450	27450	27450	27450	27450	0
528	20231204	102000	37330450	27450	27450	27450	27450	0
529	20231204	101900	37330450	27450	27450	27450	27450	0
530	20231204	101800	37330450	27450	27450	27450	27450	0
531	20231204	101700	37330450	27450	27450	27450	27450	15
532	20231204	101600	36918700	27550	27550	27550	27550	0
533	20231204	101500	36918700	27550	27550	27550	27550	0
534	20231204	101400	36918700	27550	27550	27550	27550	0
535	20231204	101300	36918700	27550	27550	27550	27550	0
536	20231204	101200	36918700	27550	27550	27550	27550	0
537	20231204	101100	36918700	27550	27550	27550	27550	0
538	20231204	101000	36918700	27550	27550	27550	27550	0
539	20231204	100900	36918700	27550	27550	27550	27550	1
540	20231204	100800	36891150	27550	27550	27550	27550	1
541	20231204	100700	36863600	27400	27400	27400	27400	100
542	20231204	100600	34123600	27400	27400	27400	27400	0
543	20231204	100500	34123600	27400	27400	27400	27400	0
544	20231204	100400	34123600	27400	27400	27400	27400	0
545	20231204	100300	34123600	27400	27400	27400	27400	0
546	20231204	100200	34123600	27400	27400	27400	27400	0
547	20231204	100100	34123600	27400	27400	27400	27400	0
548	20231204	100000	34123600	27400	27550	27550	27400	361
549	20231204	095900	24224050	27550	27550	27550	27550	0
550	20231204	095800	24224050	27550	27550	27550	27550	0
551	20231204	095700	24224050	27550	27550	27550	27550	10
552	20231204	095600	23948550	27500	27500	27500	27500	0
553	20231204	095500	23948550	27500	27500	27500	27500	0
554	20231204	095400	23948550	27500	27500	27500	27500	0
555	20231204	095300	23948550	27500	27500	27500	27500	0
556	20231204	095200	23948550	27500	27500	27500	27500	12
557	20231204	095100	23618550	27500	27500	27500	27500	0
558	20231204	095000	23618550	27500	27500	27500	27500	2
559	20231204	094900	23563550	27500	27500	27500	27500	35
560	20231204	094800	22601050	27500	27500	27500	27500	5
561	20231204	094700	22463550	27500	27500	27500	27500	0
562	20231204	094600	22463550	27500	27500	27500	27500	0
563	20231204	094500	22463550	27500	27500	27500	27500	2
564	20231204	094400	22408550	27450	27450	27450	27450	0
565	20231204	094300	22408550	27450	27450	27450	27450	0
566	20231204	094200	22408550	27450	27450	27450	27450	1
567	20231204	094100	22381100	27550	27550	27550	27550	1
568	20231204	094000	22353550	27450	27450	27450	27450	0
569	20231204	093900	22353550	27450	27450	27450	27450	0
570	20231204	093800	22353550	27450	27450	27450	27450	100
571	20231204	093700	19608550	27450	27450	27450	27450	0
572	20231204	093600	19608550	27450	27450	27450	27450	1
573	20231204	093500	19581100	27600	27600	27600	27600	0
574	20231204	093400	19581100	27600	27600	27600	27600	0
575	20231204	093300	19581100	27600	27600	27600	27600	0
576	20231204	093200	19581100	27600	27600	27600	27600	1
577	20231204	093100	19553500	27550	27550	27550	27550	0
578	20231204	093000	19553500	27550	27550	27550	27550	5
579	20231204	092900	19415750	27550	27550	27550	27550	0
580	20231204	092800	19415750	27550	27550	27550	27550	0
581	20231204	092700	19415750	27550	27550	27550	27550	1
582	20231204	092600	19388200	27500	27500	27500	27500	0
583	20231204	092500	19388200	27500	27500	27500	27500	16
584	20231204	092400	18948200	27500	27550	27550	27500	56
585	20231204	092300	17407700	27600	27600	27600	27600	0
586	20231204	092200	17407700	27600	27600	27600	27600	0
587	20231204	092100	17407700	27600	27600	27600	27600	0
588	20231204	092000	17407700	27600	27600	27600	27600	0
589	20231204	091900	17407700	27600	27600	27600	27600	5
590	20231204	091800	17269700	27600	27600	27600	27600	2
591	20231204	091700	17214500	27600	27600	27600	27600	1
592	20231204	091600	17186900	27600	27600	27600	27600	0
593	20231204	091500	17186900	27600	27600	27600	27600	0
594	20231204	091400	17186900	27600	27600	27600	27600	1
595	20231204	091300	17159300	27600	27600	27600	27600	3
596	20231204	091200	17076500	27550	27550	27550	27550	39
597	20231204	091100	16002050	27550	27550	27550	27550	0
598	20231204	091000	16002050	27550	27550	27550	27550	0
599	20231204	090900	16002050	27550	27550	27550	27550	0
600	20231204	090800	16002050	27550	27550	27550	27550	0
601	20231204	090700	16002050	27550	27550	27550	27550	2
602	20231204	090600	15946950	27500	27500	27500	27500	0
603	20231204	090500	15946950	27500	27500	27500	27500	0
604	20231204	090400	15946950	27500	27500	27500	27500	5
605	20231204	090300	15809450	27550	27550	27550	27550	1
606	20231204	090200	15781900	27500	27500	27500	27500	100
607	20231204	090100	13031900	27400	27450	27450	27400	387
608	20231204	090000	2427050	27500	27600	27600	27500	88