KissMeData/089860/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	195600	641903650	27050	27050	27050	27050	1783
3	20231206	195500	641903650	27050	27050	27050	27050	0
4	20231206	195400	641903650	27050	27050	27050	27050	0
5	20231206	195300	641903650	27050	27050	27050	27050	0
6	20231206	195200	641903650	27050	27050	27050	27050	0
7	20231206	195100	641903650	27050	27050	27050	27050	0
8	20231206	195000	641903650	27050	27050	27050	27050	0
9	20231206	194900	641903650	27050	27050	27050	27050	0
10	20231206	194800	641903650	27050	27050	27050	27050	0
11	20231206	194700	641903650	27050	27050	27050	27050	0
12	20231206	194600	641903650	27050	27050	27050	27050	0
13	20231206	194500	641903650	27050	27050	27050	27050	0
14	20231206	194400	641903650	27050	27050	27050	27050	0
15	20231206	194300	641903650	27050	27050	27050	27050	0
16	20231206	194200	641903650	27050	27050	27050	27050	0
17	20231206	194100	641903650	27050	27050	27050	27050	0
18	20231206	194000	641903650	27050	27050	27050	27050	0
19	20231206	193900	641903650	27050	27050	27050	27050	0
20	20231206	193800	641903650	27050	27050	27050	27050	0
21	20231206	193700	641903650	27050	27050	27050	27050	0
22	20231206	193600	641903650	27050	27050	27050	27050	0
23	20231206	193500	641903650	27050	27050	27050	27050	0
24	20231206	193400	641903650	27050	27050	27050	27050	0
25	20231206	193300	641903650	27050	27050	27050	27050	0
26	20231206	193200	641903650	27050	27050	27050	27050	0
27	20231206	193100	641903650	27050	27050	27050	27050	0
28	20231206	193000	641903650	27050	27050	27050	27050	0
29	20231206	192900	641903650	27050	27050	27050	27050	0
30	20231206	192800	641903650	27050	27050	27050	27050	0
31	20231206	192700	641903650	27050	27050	27050	27050	0
32	20231206	192600	641903650	27050	27050	27050	27050	1783
33	20231206	192500	641903650	27050	27050	27050	27050	0
34	20231206	192400	641903650	27050	27050	27050	27050	0
35	20231206	192300	641903650	27050	27050	27050	27050	0
36	20231206	192200	641903650	27050	27050	27050	27050	0
37	20231206	192100	641903650	27050	27050	27050	27050	0
38	20231206	192000	641903650	27050	27050	27050	27050	0
39	20231206	191900	641903650	27050	27050	27050	27050	0
40	20231206	191800	641903650	27050	27050	27050	27050	0
41	20231206	191700	641903650	27050	27050	27050	27050	0
42	20231206	191600	641903650	27050	27050	27050	27050	0
43	20231206	191500	641903650	27050	27050	27050	27050	0
44	20231206	191400	641903650	27050	27050	27050	27050	0
45	20231206	191300	641903650	27050	27050	27050	27050	0
46	20231206	191200	641903650	27050	27050	27050	27050	0
47	20231206	191100	641903650	27050	27050	27050	27050	0
48	20231206	191000	641903650	27050	27050	27050	27050	0
49	20231206	190900	641903650	27050	27050	27050	27050	0
50	20231206	190800	641903650	27050	27050	27050	27050	0
51	20231206	190700	641903650	27050	27050	27050	27050	0
52	20231206	190600	641903650	27050	27050	27050	27050	0
53	20231206	190500	641903650	27050	27050	27050	27050	0
54	20231206	190400	641903650	27050	27050	27050	27050	0
55	20231206	190300	641903650	27050	27050	27050	27050	0
56	20231206	190200	641903650	27050	27050	27050	27050	0
57	20231206	190100	641903650	27050	27050	27050	27050	0
58	20231206	190000	641903650	27050	27050	27050	27050	0
59	20231206	185900	641903650	27050	27050	27050	27050	0
60	20231206	185800	641903650	27050	27050	27050	27050	0
61	20231206	185700	641903650	27050	27050	27050	27050	0
62	20231206	185600	641903650	27050	27050	27050	27050	1783
63	20231206	185500	641903650	27050	27050	27050	27050	0
64	20231206	185400	641903650	27050	27050	27050	27050	0
65	20231206	185300	641903650	27050	27050	27050	27050	0
66	20231206	185200	641903650	27050	27050	27050	27050	0
67	20231206	185100	641903650	27050	27050	27050	27050	0
68	20231206	185000	641903650	27050	27050	27050	27050	0
69	20231206	184900	641903650	27050	27050	27050	27050	0
70	20231206	184800	641903650	27050	27050	27050	27050	0
71	20231206	184700	641903650	27050	27050	27050	27050	0
72	20231206	184600	641903650	27050	27050	27050	27050	0
73	20231206	184500	641903650	27050	27050	27050	27050	0
74	20231206	184400	641903650	27050	27050	27050	27050	0
75	20231206	184300	641903650	27050	27050	27050	27050	0
76	20231206	184200	641903650	27050	27050	27050	27050	0
77	20231206	184100	641903650	27050	27050	27050	27050	0
78	20231206	184000	641903650	27050	27050	27050	27050	0
79	20231206	183900	641903650	27050	27050	27050	27050	0
80	20231206	183800	641903650	27050	27050	27050	27050	0
81	20231206	183700	641903650	27050	27050	27050	27050	0
82	20231206	183600	641903650	27050	27050	27050	27050	0
83	20231206	183500	641903650	27050	27050	27050	27050	0
84	20231206	183400	641903650	27050	27050	27050	27050	0
85	20231206	183300	641903650	27050	27050	27050	27050	0
86	20231206	183200	641903650	27050	27050	27050	27050	0
87	20231206	183100	641903650	27050	27050	27050	27050	0
88	20231206	183000	641903650	27050	27050	27050	27050	0
89	20231206	182900	641903650	27050	27050	27050	27050	0
90	20231206	182800	641903650	27050	27050	27050	27050	0
91	20231206	182700	641903650	27050	27050	27050	27050	0
92	20231206	182600	641903650	27050	27050	27050	27050	1783
93	20231206	182500	641903650	27050	27050	27050	27050	0
94	20231206	182400	641903650	27050	27050	27050	27050	0
95	20231206	182300	641903650	27050	27050	27050	27050	0
96	20231206	182200	641903650	27050	27050	27050	27050	0
97	20231206	182100	641903650	27050	27050	27050	27050	0
98	20231206	182000	641903650	27050	27050	27050	27050	0
99	20231206	181900	641903650	27050	27050	27050	27050	0
100	20231206	181800	641903650	27050	27050	27050	27050	0
101	20231206	181700	641903650	27050	27050	27050	27050	0
102	20231206	181600	641903650	27050	27050	27050	27050	0
103	20231206	181500	641903650	27050	27050	27050	27050	0
104	20231206	181400	641903650	27050	27050	27050	27050	0
105	20231206	181300	641903650	27050	27050	27050	27050	0
106	20231206	181200	641903650	27050	27050	27050	27050	0
107	20231206	181100	641903650	27050	27050	27050	27050	0
108	20231206	181000	641903650	27050	27050	27050	27050	0
109	20231206	180900	641903650	27050	27050	27050	27050	0
110	20231206	180800	641903650	27050	27050	27050	27050	0
111	20231206	180700	641903650	27050	27050	27050	27050	0
112	20231206	180600	641903650	27050	27050	27050	27050	0
113	20231206	180500	641903650	27050	27050	27050	27050	0
114	20231206	180400	641903650	27050	27050	27050	27050	0
115	20231206	180300	641903650	27050	27050	27050	27050	0
116	20231206	180200	641903650	27050	27050	27050	27050	0
117	20231206	180100	641903650	27050	27050	27050	27050	0
118	20231206	180000	641903650	27050	27050	27050	27050	0
119	20231206	175900	641903650	27050	27050	27050	27050	0
120	20231206	175800	641903650	27050	27050	27050	27050	0
121	20231206	175700	641903650	27050	27050	27050	27050	0
122	20231206	175600	641903650	27050	27050	27050	27050	1783
123	20231206	175500	641903650	27050	27050	27050	27050	0
124	20231206	175400	641903650	27050	27050	27050	27050	0
125	20231206	175300	641903650	27050	27050	27050	27050	0
126	20231206	175200	641903650	27050	27050	27050	27050	0
127	20231206	175100	641903650	27050	27050	27050	27050	0
128	20231206	175000	641903650	27050	27050	27050	27050	0
129	20231206	174900	641903650	27050	27050	27050	27050	0
130	20231206	174800	641903650	27050	27050	27050	27050	0
131	20231206	174700	641903650	27050	27050	27050	27050	0
132	20231206	174600	641903650	27050	27050	27050	27050	0
133	20231206	174500	641903650	27050	27050	27050	27050	0
134	20231206	174400	641903650	27050	27050	27050	27050	0
135	20231206	174300	641903650	27050	27050	27050	27050	0
136	20231206	174200	641903650	27050	27050	27050	27050	0
137	20231206	174100	641903650	27050	27050	27050	27050	0
138	20231206	174000	641903650	27050	27050	27050	27050	0
139	20231206	173900	641903650	27050	27050	27050	27050	0
140	20231206	173800	641903650	27050	27050	27050	27050	0
141	20231206	173700	641903650	27050	27050	27050	27050	0
142	20231206	173600	641903650	27050	27050	27050	27050	0
143	20231206	173500	641903650	27050	27050	27050	27050	0
144	20231206	173400	641903650	27050	27050	27050	27050	0
145	20231206	173300	641903650	27050	27050	27050	27050	0
146	20231206	173200	641903650	27050	27050	27050	27050	0
147	20231206	173100	641903650	27050	27050	27050	27050	0
148	20231206	173000	641903650	27050	27050	27050	27050	0
149	20231206	172900	641903650	27050	27050	27050	27050	0
150	20231206	172800	641903650	27050	27050	27050	27050	0
151	20231206	172700	641903650	27050	27050	27050	27050	0
152	20231206	172600	641903650	27050	27050	27050	27050	1783
153	20231206	172500	641903650	27050	27050	27050	27050	0
154	20231206	172400	641903650	27050	27050	27050	27050	0
155	20231206	172300	641903650	27050	27050	27050	27050	0
156	20231206	172200	641903650	27050	27050	27050	27050	0
157	20231206	172100	641903650	27050	27050	27050	27050	0
158	20231206	172000	641903650	27050	27050	27050	27050	0
159	20231206	171900	641903650	27050	27050	27050	27050	0
160	20231206	171800	641903650	27050	27050	27050	27050	0
161	20231206	171700	641903650	27050	27050	27050	27050	0
162	20231206	171600	641903650	27050	27050	27050	27050	0
163	20231206	171500	641903650	27050	27050	27050	27050	0
164	20231206	171400	641903650	27050	27050	27050	27050	0
165	20231206	171300	641903650	27050	27050	27050	27050	0
166	20231206	171200	641903650	27050	27050	27050	27050	0
167	20231206	171100	641903650	27050	27050	27050	27050	0
168	20231206	171000	641903650	27050	27050	27050	27050	0
169	20231206	170900	641903650	27050	27050	27050	27050	0
170	20231206	170800	641903650	27050	27050	27050	27050	0
171	20231206	170700	641903650	27050	27050	27050	27050	0
172	20231206	170600	641903650	27050	27050	27050	27050	0
173	20231206	170500	641903650	27050	27050	27050	27050	0
174	20231206	170400	641903650	27050	27050	27050	27050	0
175	20231206	170300	641903650	27050	27050	27050	27050	0
176	20231206	170200	641903650	27050	27050	27050	27050	0
177	20231206	170100	641903650	27050	27050	27050	27050	0
178	20231206	170000	641903650	27050	27050	27050	27050	0
179	20231206	165900	641903650	27050	27050	27050	27050	0
180	20231206	165800	641903650	27050	27050	27050	27050	0
181	20231206	165700	641903650	27050	27050	27050	27050	0
182	20231206	165600	641903650	27050	27050	27050	27050	1783
183	20231206	165500	641903650	27050	27050	27050	27050	0
184	20231206	165400	641903650	27050	27050	27050	27050	0
185	20231206	165300	641903650	27050	27050	27050	27050	0
186	20231206	165200	641903650	27050	27050	27050	27050	0
187	20231206	165100	641903650	27050	27050	27050	27050	0
188	20231206	165000	641903650	27050	27050	27050	27050	0
189	20231206	164900	641903650	27050	27050	27050	27050	0
190	20231206	164800	641903650	27050	27050	27050	27050	0
191	20231206	164700	641903650	27050	27050	27050	27050	0
192	20231206	164600	641903650	27050	27050	27050	27050	0
193	20231206	164500	641903650	27050	27050	27050	27050	0
194	20231206	164400	641903650	27050	27050	27050	27050	0
195	20231206	164300	641903650	27050	27050	27050	27050	0
196	20231206	164200	641903650	27050	27050	27050	27050	0
197	20231206	164100	641903650	27050	27050	27050	27050	0
198	20231206	164000	641903650	27050	27050	27050	27050	0
199	20231206	163900	641903650	27050	27050	27050	27050	0
200	20231206	163800	641903650	27050	27050	27050	27050	0
201	20231206	163700	641903650	27050	27050	27050	27050	0
202	20231206	163600	641903650	27050	27050	27050	27050	0
203	20231206	163500	641903650	27050	27050	27050	27050	0
204	20231206	163400	641903650	27050	27050	27050	27050	0
205	20231206	163300	641903650	27050	27050	27050	27050	0
206	20231206	163200	641903650	27050	27050	27050	27050	0
207	20231206	163100	641903650	27050	27050	27050	27050	0
208	20231206	163000	641903650	27050	27050	27050	27050	0
209	20231206	162900	641903650	27050	27050	27050	27050	0
210	20231206	162800	641903650	27050	27050	27050	27050	0
211	20231206	162700	641903650	27050	27050	27050	27050	0
212	20231206	162600	641903650	27050	27050	27050	27050	1783
213	20231206	162500	641903650	27050	27050	27050	27050	0
214	20231206	162400	641903650	27050	27050	27050	27050	0
215	20231206	162300	641903650	27050	27050	27050	27050	0
216	20231206	162200	641903650	27050	27050	27050	27050	0
217	20231206	162100	641903650	27050	27050	27050	27050	0
218	20231206	162000	641903650	27050	27050	27050	27050	0
219	20231206	161900	641903650	27050	27050	27050	27050	0
220	20231206	161800	641903650	27050	27050	27050	27050	0
221	20231206	161700	641903650	27050	27050	27050	27050	0
222	20231206	161600	641903650	27050	27050	27050	27050	0
223	20231206	161500	641903650	27050	27050	27050	27050	0
224	20231206	161400	641903650	27050	27050	27050	27050	0
225	20231206	161300	641903650	27050	27050	27050	27050	0
226	20231206	161200	641903650	27050	27050	27050	27050	0
227	20231206	161100	641903650	27050	27050	27050	27050	0
228	20231206	161000	641903650	27050	27050	27050	27050	0
229	20231206	160900	641903650	27050	27050	27050	27050	0
230	20231206	160800	641903650	27050	27050	27050	27050	0
231	20231206	160700	641903650	27050	27050	27050	27050	0
232	20231206	160600	641903650	27050	27050	27050	27050	0
233	20231206	160500	641903650	27050	27050	27050	27050	0
234	20231206	160400	641903650	27050	27050	27050	27050	0
235	20231206	160300	641903650	27050	27050	27050	27050	0
236	20231206	160200	641903650	27050	27050	27050	27050	0
237	20231206	160100	641903650	27050	27050	27050	27050	0
238	20231206	160000	641903650	27050	27050	27050	27050	0
239	20231206	155900	641903650	27050	27050	27050	27050	0
240	20231206	155800	641903650	27050	27050	27050	27050	0
241	20231206	155700	641903650	27050	27050	27050	27050	0
242	20231206	155600	641903650	27050	27050	27050	27050	1783
243	20231206	155500	641903650	27050	27050	27050	27050	0
244	20231206	155400	641903650	27050	27050	27050	27050	0
245	20231206	155300	641903650	27050	27050	27050	27050	0
246	20231206	155200	641903650	27050	27050	27050	27050	0
247	20231206	155100	641903650	27050	27050	27050	27050	0
248	20231206	155000	641903650	27050	27050	27050	27050	0
249	20231206	154900	641903650	27050	27050	27050	27050	0
250	20231206	154800	641903650	27050	27050	27050	27050	0
251	20231206	154700	641903650	27050	27050	27050	27050	0
252	20231206	154600	641903650	27050	27050	27050	27050	0
253	20231206	154500	641903650	27050	27050	27050	27050	0
254	20231206	154400	641903650	27050	27050	27050	27050	0
255	20231206	154300	641903650	27050	27050	27050	27050	0
256	20231206	154200	641903650	27050	27050	27050	27050	0
257	20231206	154100	641903650	27050	27050	27050	27050	0
258	20231206	154000	641903650	27050	27050	27050	27050	0
259	20231206	153900	641903650	27050	27050	27050	27050	0
260	20231206	153800	641903650	27050	27050	27050	27050	0
261	20231206	153700	641903650	27050	27050	27050	27050	0
262	20231206	153600	641903650	27050	27050	27050	27050	0
263	20231206	153500	641903650	27050	27050	27050	27050	0
264	20231206	153400	641903650	27050	27050	27050	27050	0
265	20231206	153300	641903650	27050	27050	27050	27050	0
266	20231206	153200	641903650	27050	27050	27050	27050	0
267	20231206	153100	641903650	27050	27050	27050	27050	0
268	20231206	153000	641903650	27050	27050	27050	27050	1783
269	20231206	152900	593673500	27150	27150	27150	27150	0
270	20231206	152800	593673500	27150	27150	27150	27150	0
271	20231206	152700	593673500	27150	27150	27150	27150	0
272	20231206	152600	593673500	27150	27150	27150	27150	0
273	20231206	152500	593673500	27150	27150	27150	27150	0
274	20231206	152400	593673500	27150	27150	27150	27150	0
275	20231206	152300	593673500	27150	27150	27150	27150	0
276	20231206	152200	593673500	27150	27150	27150	27150	0
277	20231206	152100	593673500	27150	27150	27150	27150	0
278	20231206	152000	593673500	27150	27150	27150	27150	0
279	20231206	151900	593673500	27150	27150	27150	27100	220
280	20231206	151800	587701500	27100	27100	27150	27050	111
281	20231206	151700	584693400	27100	27050	27100	27050	97
282	20231206	151600	582067700	27100	27100	27150	27050	53
283	20231206	151500	580632850	27150	27150	27150	27100	91
284	20231206	151400	578165650	27100	27100	27100	27050	263
285	20231206	151300	571038800	27100	27100	27100	27050	19
286	20231206	151200	570524100	27100	27050	27100	27050	18
287	20231206	151100	570036550	27050	27100	27100	27050	21
288	20231206	151000	569467850	27100	27000	27100	27000	85
289	20231206	150900	567168250	27050	27050	27050	27000	69
290	20231206	150800	565302400	27050	27050	27050	27000	40
291	20231206	150700	564220650	27050	27050	27050	27000	24
292	20231206	150600	563571650	27050	27050	27050	27000	54
293	20231206	150500	562111450	27050	27050	27050	27000	82
294	20231206	150400	559893550	27000	27050	27050	27000	75
295	20231206	150300	557865250	27000	27000	27050	27000	136
296	20231206	150200	554186800	27050	27050	27050	27000	7
297	20231206	150100	553997650	27050	27000	27050	27000	16
298	20231206	150000	553565400	27000	27000	27050	27000	51
299	20231206	145900	552188250	27000	27000	27050	27000	40
300	20231206	145800	551108050	27000	27050	27050	27000	10
301	20231206	145700	550837750	27000	27050	27050	27000	38
302	20231206	145600	549811650	27050	27050	27050	27000	55
303	20231206	145500	548325550	27050	27000	27050	27000	32
304	20231206	145400	547460250	27000	27000	27050	27000	46
305	20231206	145300	546217850	27000	27050	27050	27000	9
306	20231206	145200	545974650	27000	27050	27050	27000	336
307	20231206	145100	536902450	27000	27050	27050	27000	16
308	20231206	145000	536470350	27000	27050	27050	27000	9
309	20231206	144900	536227200	27050	27000	27050	27000	13
310	20231206	144800	535876050	27050	27000	27050	27000	10
311	20231206	144700	535605750	27050	27050	27050	27050	47
312	20231206	144600	534334400	27050	27050	27050	27050	12
313	20231206	144500	534009800	27100	27050	27100	27000	150
314	20231206	144400	529952050	27000	27050	27050	27000	13
315	20231206	144300	529600900	27000	27000	27050	27000	15
316	20231206	144200	529195800	27000	27000	27000	27000	4
317	20231206	144100	529087800	27000	27000	27000	27000	9
318	20231206	144000	528844800	27000	27000	27000	27000	4
319	20231206	143900	528736800	27050	27000	27050	27000	9
320	20231206	143800	528493600	27050	27050	27050	27050	4
321	20231206	143700	528385400	27000	26950	27000	26950	148
322	20231206	143600	524389500	27000	27000	27000	26950	17
323	20231206	143500	523930950	27000	26950	27000	26950	31
324	20231206	143400	523094150	26950	26950	26950	26950	10
325	20231206	143300	522824650	26950	27000	27000	26950	95
326	20231206	143200	520259850	26950	27000	27000	26950	234
327	20231206	143100	513942100	27000	27000	27000	26950	2038
328	20231206	143000	458916150	27050	27050	27050	27000	56
329	20231206	142900	457402850	27050	27050	27050	27050	155
330	20231206	142800	453210100	27050	27050	27050	27050	31
331	20231206	142700	452371550	27000	27050	27050	27000	107
332	20231206	142600	449479200	27050	27050	27050	27050	37
333	20231206	142500	448478350	27050	27050	27050	27050	41
334	20231206	142400	447369300	27050	27050	27100	27050	256
335	20231206	142300	440444400	27050	27050	27050	27050	20
336	20231206	142200	439903400	27050	27050	27050	27050	68
337	20231206	142100	438064000	27050	27050	27050	27050	27
338	20231206	142000	437333650	27050	27050	27050	27050	34
339	20231206	141900	436413950	27050	27050	27050	27050	281
340	20231206	141800	428812900	27050	27050	27050	27050	32
341	20231206	141700	427947300	27100	27100	27100	27100	380
342	20231206	141600	417649300	27100	27050	27100	27050	37
343	20231206	141500	416646850	27050	27050	27050	27050	59
344	20231206	141400	415050900	27050	27050	27050	27050	30
345	20231206	141300	414239400	27050	27050	27050	27050	15
346	20231206	141200	413833650	27050	27050	27050	27050	61
347	20231206	141100	412183600	27050	27050	27100	27000	51
348	20231206	141000	410805150	27050	27050	27050	27050	38
349	20231206	140900	409777250	27050	27050	27050	27050	65
350	20231206	140800	408019000	27050	27050	27100	27050	153
351	20231206	140700	403880300	27050	27050	27100	27050	612
352	20231206	140600	387325650	27100	27050	27100	27050	14
353	20231206	140500	386946450	27100	27100	27100	27100	10
354	20231206	140400	386675450	27100	27100	27100	27100	77
355	20231206	140300	384588750	27050	27100	27100	27050	128
356	20231206	140200	381120200	27100	27050	27100	27050	47
357	20231206	140100	379848550	27050	27050	27050	27050	32
358	20231206	140000	378982950	27100	27050	27100	27050	23
359	20231206	135900	378360650	27050	27050	27100	27050	45
360	20231206	135800	377142850	27050	27050	27100	27050	35
361	20231206	135700	376195800	27100	27050	27100	27050	25
362	20231206	135600	375519500	27050	27050	27050	27050	52
363	20231206	135500	374112900	27050	27100	27100	27050	5
364	20231206	135400	373977500	27050	27050	27050	27050	40
365	20231206	135300	372895500	27050	27150	27150	27050	1477
366	20231206	135200	332868000	27150	27150	27200	27150	239
367	20231206	135100	326376650	27150	27150	27150	27150	379
368	20231206	135000	316086800	27150	27150	27150	27150	25
369	20231206	134900	315408050	27200	27150	27200	27150	29
370	20231206	134800	314620650	27150	27150	27150	27150	22
371	20231206	134700	314023350	27150	27150	27150	27150	17
372	20231206	134600	313561800	27150	27150	27150	27150	34
373	20231206	134500	312638700	27150	27150	27200	27150	23
374	20231206	134400	312014200	27200	27200	27200	27200	1
375	20231206	134300	311987000	27200	27150	27200	27150	352
376	20231206	134200	302417700	27250	27250	27250	27250	0
377	20231206	134100	302417700	27250	27250	27250	27250	8
378	20231206	134000	302199700	27150	27150	27150	27150	4
379	20231206	133900	302091100	27150	27150	27150	27150	0
380	20231206	133800	302091100	27150	27150	27150	27150	5
381	20231206	133700	301955350	27250	27150	27250	27150	29
382	20231206	133600	301167900	27200	27200	27200	27200	72
383	20231206	133500	299209500	27150	27150	27150	27150	9
384	20231206	133400	298965150	27200	27200	27200	27200	0
385	20231206	133300	298965150	27200	27150	27200	27150	6
386	20231206	133200	298802200	27200	27200	27200	27200	5
387	20231206	133100	298666200	27150	27150	27150	27150	4
388	20231206	133000	298557600	27150	27150	27150	27150	4
389	20231206	132900	298449000	27150	27150	27150	27150	143
390	20231206	132800	294566550	27150	27150	27150	27100	20
391	20231206	132700	294023800	27150	27150	27150	27150	13
392	20231206	132600	293670850	27150	27150	27150	27150	27
393	20231206	132500	292937800	27150	27150	27150	27100	30
394	20231206	132400	292123750	27100	27100	27100	27100	0
395	20231206	132300	292123750	27100	27100	27100	27100	4
396	20231206	132200	292015350	27150	27200	27200	27100	2859
397	20231206	132100	214339150	27250	27200	27250	27200	7
398	20231206	132000	214148450	27200	27300	27300	27200	1273
399	20231206	131900	179466850	27300	27350	27350	27300	4
400	20231206	131800	179357600	27250	27250	27250	27250	8
401	20231206	131700	179139600	27250	27250	27250	27250	17
402	20231206	131600	178676350	27250	27300	27300	27250	8
403	20231206	131500	178458200	27250	27350	27350	27250	6
404	20231206	131400	178294600	27250	27250	27250	27250	0
405	20231206	131300	178294600	27250	27250	27250	27250	4
406	20231206	131200	178185600	27300	27300	27300	27300	7
407	20231206	131100	177994500	27300	27250	27350	27250	19
408	20231206	131000	177476000	27250	27250	27250	27250	7
409	20231206	130900	177285250	27300	27300	27300	27300	22
410	20231206	130800	176684650	27300	27300	27300	27300	11
411	20231206	130700	176384350	27300	27300	27300	27300	211
412	20231206	130600	170624050	27300	27250	27300	27250	5
413	20231206	130500	170487750	27250	27250	27250	27250	4
414	20231206	130400	170378750	27300	27300	27300	27300	5
415	20231206	130300	170242250	27300	27300	27300	27300	2
416	20231206	130200	170187650	27250	27300	27300	27250	6
417	20231206	130100	170024100	27300	27300	27300	27300	179
418	20231206	130000	165137400	27300	27250	27300	27250	5
419	20231206	125900	165001100	27250	27250	27250	27250	1
420	20231206	125800	164973850	27300	27250	27300	27250	3
421	20231206	125700	164892000	27250	27250	27250	27250	20
422	20231206	125600	164347000	27250	27250	27250	27250	3
423	20231206	125500	164265250	27250	27250	27250	27250	5
424	20231206	125400	164129000	27300	27300	27300	27300	1
425	20231206	125300	164101700	27250	27250	27250	27250	0
426	20231206	125200	164101700	27250	27250	27250	27250	5
427	20231206	125100	163965450	27300	27300	27300	27300	20
428	20231206	125000	163419450	27300	27250	27300	27250	16
429	20231206	124900	162983400	27300	27300	27300	27300	0
430	20231206	124800	162983400	27300	27250	27300	27250	5
431	20231206	124700	162847050	27250	27300	27300	27250	14
432	20231206	124600	162465050	27300	27300	27300	27300	1
433	20231206	124500	162437750	27250	27250	27300	27250	17
434	20231206	124400	161974150	27250	27300	27300	27250	125
435	20231206	124300	158567650	27300	27300	27300	27300	1
436	20231206	124200	158540350	27300	27300	27300	27250	17
437	20231206	124100	158076500	27300	27300	27300	27300	10
438	20231206	124000	157803500	27300	27250	27300	27250	10
439	20231206	123900	157530950	27300	27300	27300	27300	1
440	20231206	123800	157503650	27250	27250	27250	27250	0
441	20231206	123700	157503650	27250	27250	27250	27250	15
442	20231206	123600	157094900	27300	27300	27300	27300	1
443	20231206	123500	157067600	27250	27250	27250	27250	14
444	20231206	123400	156686100	27250	27250	27250	27250	0
445	20231206	123300	156686100	27250	27250	27250	27250	4
446	20231206	123200	156577100	27250	27250	27300	27250	21
447	20231206	123100	156004800	27250	27250	27250	27250	62
448	20231206	123000	154315300	27250	27250	27250	27250	134
449	20231206	122900	150663800	27300	27300	27300	27300	2
450	20231206	122800	150609200	27300	27300	27300	27300	7
451	20231206	122700	150418100	27250	27250	27250	27250	5
452	20231206	122600	150281850	27300	27300	27300	27300	1
453	20231206	122500	150254550	27300	27300	27300	27300	4
454	20231206	122400	150145350	27250	27300	27300	27250	26
455	20231206	122300	149436250	27300	27300	27300	27300	2
456	20231206	122200	149381650	27250	27250	27250	27250	5
457	20231206	122100	149245400	27300	27300	27300	27250	6
458	20231206	122000	149081650	27300	27300	27300	27300	1
459	20231206	121900	149054350	27250	27250	27250	27250	11
460	20231206	121800	148754600	27250	27250	27250	27250	0
461	20231206	121700	148754600	27250	27300	27300	27250	14
462	20231206	121600	148372600	27300	27300	27300	27300	2
463	20231206	121500	148318000	27300	27300	27300	27300	20
464	20231206	121400	147772000	27250	27300	27300	27250	6
465	20231206	121300	147608450	27300	27300	27300	27300	0
466	20231206	121200	147608450	27300	27300	27300	27250	22
467	20231206	121100	147008050	27300	27300	27300	27300	1
468	20231206	121000	146980750	27250	27250	27250	27250	0
469	20231206	120900	146980750	27250	27250	27250	27250	9
470	20231206	120800	146735500	27300	27300	27300	27300	3
471	20231206	120700	146653600	27250	27250	27250	27250	4
472	20231206	120600	146544600	27300	27300	27300	27300	1
473	20231206	120500	146517300	27300	27300	27300	27300	1
474	20231206	120400	146490000	27250	27300	27300	27250	6
475	20231206	120300	146326450	27250	27250	27250	27250	0
476	20231206	120200	146326450	27250	27250	27250	27250	5
477	20231206	120100	146190200	27300	27300	27300	27300	4
478	20231206	120000	146081000	27300	27300	27300	27250	4
479	20231206	115900	145971850	27250	27250	27250	27250	6
480	20231206	115800	145808350	27250	27250	27250	27250	3
481	20231206	115700	145726600	27250	27250	27250	27250	7
482	20231206	115600	145535850	27250	27250	27250	27250	61
483	20231206	115500	143873600	27250	27250	27300	27250	81
484	20231206	115400	141665850	27250	27250	27250	27250	25
485	20231206	115300	140984600	27250	27250	27250	27250	77
486	20231206	115200	138886350	27250	27250	27250	27250	6
487	20231206	115100	138722850	27250	27300	27300	27250	3
488	20231206	115000	138641050	27250	27300	27300	27250	2
489	20231206	114900	138586500	27250	27250	27250	27250	5
490	20231206	114800	138450250	27250	27250	27250	27250	2
491	20231206	114700	138395750	27250	27250	27250	27250	10
492	20231206	114600	138123250	27300	27250	27300	27250	8
493	20231206	114500	137905000	27250	27300	27300	27250	12
494	20231206	114400	137577950	27250	27250	27250	27250	7
495	20231206	114300	137387200	27250	27250	27250	27250	6
496	20231206	114200	137223700	27300	27300	27300	27250	13
497	20231206	114100	136868850	27250	27250	27300	27250	6
498	20231206	114000	136705300	27250	27300	27300	27250	7
499	20231206	113900	136514500	27250	27250	27250	27250	7
500	20231206	113800	136323750	27250	27250	27250	27250	1
501	20231206	113700	136296500	27250	27250	27250	27250	1
502	20231206	113600	136269250	27250	27250	27250	27250	5
503	20231206	113500	136133000	27250	27250	27250	27250	2
504	20231206	113400	136078500	27250	27300	27300	27250	17
505	20231206	113300	135615050	27300	27300	27300	27300	1
506	20231206	113200	135587750	27300	27300	27300	27300	1
507	20231206	113100	135560450	27300	27300	27350	27300	15
508	20231206	113000	135150550	27350	27300	27350	27250	7
509	20231206	112900	134959450	27300	27300	27300	27300	19
510	20231206	112800	134440750	27300	27300	27300	27300	70
511	20231206	112700	132529750	27300	27300	27300	27300	38
512	20231206	112600	131492350	27300	27300	27300	27300	17
513	20231206	112500	131028250	27300	27300	27300	27300	31
514	20231206	112400	130181950	27300	27300	27300	27300	5
515	20231206	112300	130045450	27300	27300	27300	27300	1
516	20231206	112200	130018150	27300	27300	27300	27300	3
517	20231206	112100	129936250	27300	27300	27300	27300	7
518	20231206	112000	129745150	27300	27350	27350	27300	26
519	20231206	111900	129035300	27300	27300	27350	27300	6
520	20231206	111800	128871450	27300	27300	27300	27300	47
521	20231206	111700	127588350	27300	27300	27300	27300	3
522	20231206	111600	127506450	27300	27350	27350	27300	93
523	20231206	111500	124967500	27250	27350	27350	27250	7
524	20231206	111400	124776650	27250	27250	27250	27250	9
525	20231206	111300	124531400	27300	27300	27300	27300	0
526	20231206	111200	124531400	27300	27300	27300	27300	7
527	20231206	111100	124340300	27250	27250	27250	27250	4
528	20231206	111000	124231300	27350	27350	27350	27350	1
529	20231206	110900	124203950	27300	27300	27300	27300	17
530	20231206	110800	123739850	27250	27250	27250	27250	1
531	20231206	110700	123712600	27300	27300	27300	27300	60
532	20231206	110600	122074600	27250	27250	27250	27250	7
533	20231206	110500	121883850	27300	27300	27300	27300	3
534	20231206	110400	121801950	27300	27300	27300	27300	5
535	20231206	110300	121665450	27300	27300	27300	27300	0
536	20231206	110200	121665450	27300	27300	27300	27300	4
537	20231206	110100	121556250	27300	27350	27350	27300	13
538	20231206	110000	121200900	27350	27300	27350	27300	3
539	20231206	105900	121118900	27300	27300	27300	27300	0
540	20231206	105800	121118900	27300	27300	27300	27300	8
541	20231206	105700	120900500	27300	27300	27300	27300	3
542	20231206	105600	120818600	27300	27300	27300	27300	5
543	20231206	105500	120682100	27300	27300	27300	27300	1
544	20231206	105400	120654800	27300	27300	27300	27300	0
545	20231206	105300	120654800	27300	27300	27300	27300	4
546	20231206	105200	120545600	27300	27300	27300	27300	0
547	20231206	105100	120545600	27300	27300	27300	27300	7
548	20231206	105000	120354500	27250	27350	27350	27250	74
549	20231206	104900	118337900	27250	27250	27250	27250	1
550	20231206	104800	118310650	27250	27300	27300	27250	29
551	20231206	104700	117519300	27300	27300	27300	27300	3
552	20231206	104600	117437400	27300	27300	27300	27300	10
553	20231206	104500	117164400	27300	27350	27350	27300	7
554	20231206	104400	116973250	27300	27300	27300	27300	5
555	20231206	104300	116836750	27250	27300	27300	27250	15
556	20231206	104200	116427500	27300	27300	27300	27300	13
557	20231206	104100	116072600	27300	27300	27300	27250	11
558	20231206	104000	115772700	27350	27350	27350	27350	1
559	20231206	103900	115745350	27300	27250	27300	27250	32
560	20231206	103800	114873000	27250	27300	27300	27250	37
561	20231206	103700	113864500	27250	27300	27300	27250	27
562	20231206	103600	113128700	27250	27250	27250	27250	15
563	20231206	103500	112719950	27250	27350	27350	27250	29
564	20231206	103400	111929600	27250	27250	27250	27250	12
565	20231206	103300	111602600	27250	27350	27350	27250	180
566	20231206	103200	106688700	27300	27300	27300	27300	224
567	20231206	103100	100573500	27250	27250	27250	27250	19
568	20231206	103000	100055750	27250	27350	27350	27250	22
569	20231206	102900	99455550	27250	27300	27300	27250	64
570	20231206	102800	97711050	27250	27300	27300	27250	723
571	20231206	102700	77976650	27300	27300	27300	27300	12
572	20231206	102600	77649050	27300	27300	27300	27300	4
573	20231206	102500	77539850	27350	27300	27350	27300	186
574	20231206	102400	72460550	27300	27300	27300	27300	46
575	20231206	102300	71204750	27300	27350	27350	27300	61
576	20231206	102200	69538550	27350	27350	27350	27350	10
577	20231206	102100	69265050	27350	27350	27350	27350	163
578	20231206	102000	64807000	27400	27350	27400	27350	3
579	20231206	101900	64724900	27300	27300	27300	27300	30
580	20231206	101800	63905900	27300	27300	27300	27300	5
581	20231206	101700	63769400	27400	27400	27400	27400	0
582	20231206	101600	63769400	27400	27400	27400	27400	1
583	20231206	101500	63742000	27350	27350	27350	27350	194
584	20231206	101400	58436100	27350	27300	27350	27300	8
585	20231206	101300	58217500	27300	27300	27300	27300	0
586	20231206	101200	58217500	27300	27300	27300	27300	3
587	20231206	101100	58135600	27300	27350	27350	27300	11
588	20231206	101000	57834800	27350	27350	27350	27350	1
589	20231206	100900	57807450	27300	27300	27300	27300	0
590	20231206	100800	57807450	27300	27300	27300	27300	1
591	20231206	100700	57780150	27350	27350	27350	27350	0
592	20231206	100600	57780150	27350	27300	27350	27300	16
593	20231206	100500	57342600	27350	27350	27350	27350	1
594	20231206	100400	57315250	27400	27400	27400	27400	0
595	20231206	100300	57315250	27400	27400	27400	27400	0
596	20231206	100200	57315250	27400	27400	27400	27400	5
597	20231206	100100	57178250	27400	27300	27400	27300	6
598	20231206	100000	57014250	27400	27350	27400	27300	14
599	20231206	095900	56630850	27350	27350	27350	27350	15
600	20231206	095800	56220600	27300	27300	27300	27300	11
601	20231206	095700	55920300	27300	27350	27350	27300	2
602	20231206	095600	55865650	27350	27350	27350	27350	1
603	20231206	095500	55838300	27350	27350	27350	27350	0
604	20231206	095400	55838300	27350	27300	27350	27300	146
605	20231206	095300	51845250	27350	27350	27350	27350	0
606	20231206	095200	51845250	27350	27350	27350	27350	78
607	20231206	095100	49711950	27350	27350	27350	27350	4
608	20231206	095000	49602550	27350	27350	27350	27350	10
609	20231206	094900	49329050	27350	27350	27350	27350	0
610	20231206	094800	49329050	27350	27350	27350	27350	0
611	20231206	094700	49329050	27350	27350	27350	27350	26
612	20231206	094600	48617950	27350	27350	27350	27350	11
613	20231206	094500	48317100	27300	27350	27350	27300	83
614	20231206	094400	46051100	27300	27300	27300	27300	0
615	20231206	094300	46051100	27300	27300	27300	27300	0
616	20231206	094200	46051100	27300	27350	27350	27300	155
617	20231206	094100	41812550	27350	27350	27350	27350	153
618	20231206	094000	37628000	27350	27350	27350	27350	0
619	20231206	093900	37628000	27350	27350	27350	27350	129
620	20231206	093800	34099850	27350	27350	27350	27350	40
621	20231206	093700	33005850	27300	27300	27300	27300	0
622	20231206	093600	33005850	27300	27300	27300	27300	4
623	20231206	093500	32896650	27300	27300	27300	27300	2
624	20231206	093400	32842050	27300	27300	27300	27300	30
625	20231206	093300	32023050	27300	27300	27300	27300	0
626	20231206	093200	32023050	27300	27300	27300	27300	38
627	20231206	093100	30985650	27350	27350	27350	27350	9
628	20231206	093000	30739500	27300	27300	27300	27300	84
629	20231206	092900	28446300	27300	27300	27300	27300	257
630	20231206	092800	21430200	27300	27300	27300	27300	7
631	20231206	092700	21239100	27300	27300	27300	27300	5
632	20231206	092600	21102600	27300	27300	27300	27300	7
633	20231206	092500	20911500	27300	27350	27350	27300	103
634	20231206	092400	18094600	27350	27350	27350	27350	106
635	20231206	092300	15195500	27350	27350	27350	27350	244
636	20231206	092200	8522100	27350	27350	27350	27350	31
637	20231206	092100	7674250	27350	27350	27350	27350	0
638	20231206	092000	7674250	27350	27400	27400	27350	6
639	20231206	091900	7509900	27400	27400	27400	27400	0
640	20231206	091800	7509900	27400	27400	27400	27400	0
641	20231206	091700	7509900	27400	27300	27400	27300	6
642	20231206	091600	7345600	27400	27400	27400	27400	11
643	20231206	091500	7044200	27400	27400	27400	27400	15
644	20231206	091400	6633200	27400	27400	27450	27400	28
645	20231206	091300	5865750	27400	27400	27400	27400	3
646	20231206	091200	5783550	27300	27400	27400	27300	22
647	20231206	091100	5180950	27400	27300	27400	27300	6
648	20231206	091000	5016850	27400	27400	27400	27400	3
649	20231206	090900	4934650	27400	27400	27400	27400	0
650	20231206	090800	4934650	27400	27400	27400	27400	1
651	20231206	090700	4907250	27400	27400	27400	27400	5
652	20231206	090600	4770250	27400	27400	27400	27400	2
653	20231206	090500	4715450	27400	27450	27450	27400	120
654	20231206	090400	1427400	27450	27450	27450	27450	1
655	20231206	090300	1399950	27450	27450	27450	27450	1
656	20231206	090200	1372500	27450	27450	27450	27450	0
657	20231206	090100	1372500	27450	27450	27450	27450	2
658	20231206	090000	1317600	27450	27450	27450	27450	48