KissMeData/002790/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	183800	5125551600	27100	27100	27100	27100	4035
3	20231212	183700	5125551600	27100	27100	27100	27100	0
4	20231212	183600	5125551600	27100	27100	27100	27100	0
5	20231212	183500	5125551600	27100	27100	27100	27100	0
6	20231212	183400	5125551600	27100	27100	27100	27100	0
7	20231212	183300	5125551600	27100	27100	27100	27100	0
8	20231212	183200	5125551600	27100	27100	27100	27100	0
9	20231212	183100	5125551600	27100	27100	27100	27100	0
10	20231212	183000	5125551600	27100	27100	27100	27100	0
11	20231212	182900	5125551600	27100	27100	27100	27100	0
12	20231212	182800	5125551600	27100	27100	27100	27100	0
13	20231212	182700	5125551600	27100	27100	27100	27100	0
14	20231212	182600	5125551600	27100	27100	27100	27100	0
15	20231212	182500	5125551600	27100	27100	27100	27100	0
16	20231212	182400	5125551600	27100	27100	27100	27100	0
17	20231212	182300	5125551600	27100	27100	27100	27100	0
18	20231212	182200	5125551600	27100	27100	27100	27100	0
19	20231212	182100	5125551600	27100	27100	27100	27100	0
20	20231212	182000	5125551600	27100	27100	27100	27100	0
21	20231212	181900	5125551600	27100	27100	27100	27100	0
22	20231212	181800	5125551600	27100	27100	27100	27100	0
23	20231212	181700	5125551600	27100	27100	27100	27100	0
24	20231212	181600	5125551600	27100	27100	27100	27100	0
25	20231212	181500	5125551600	27100	27100	27100	27100	0
26	20231212	181400	5125551600	27100	27100	27100	27100	0
27	20231212	181300	5125551600	27100	27100	27100	27100	0
28	20231212	181200	5125551600	27100	27100	27100	27100	0
29	20231212	181100	5125551600	27100	27100	27100	27100	0
30	20231212	181000	5125551600	27100	27100	27100	27100	0
31	20231212	180900	5125551600	27100	27100	27100	27100	0
32	20231212	180800	5125551600	27100	27100	27100	27100	4035
33	20231212	180700	5125551600	27100	27100	27100	27100	0
34	20231212	180600	5125551600	27100	27100	27100	27100	0
35	20231212	180500	5125551600	27100	27100	27100	27100	0
36	20231212	180400	5125551600	27100	27100	27100	27100	0
37	20231212	180300	5125551600	27100	27100	27100	27100	0
38	20231212	180200	5125551600	27100	27100	27100	27100	0
39	20231212	180100	5125551600	27100	27100	27100	27100	0
40	20231212	180000	5125551600	27100	27100	27100	27100	0
41	20231212	175900	5125551600	27100	27100	27100	27100	0
42	20231212	175800	5125551600	27100	27100	27100	27100	0
43	20231212	175700	5125551600	27100	27100	27100	27100	0
44	20231212	175600	5125551600	27100	27100	27100	27100	0
45	20231212	175500	5125551600	27100	27100	27100	27100	0
46	20231212	175400	5125551600	27100	27100	27100	27100	0
47	20231212	175300	5125551600	27100	27100	27100	27100	0
48	20231212	175200	5125551600	27100	27100	27100	27100	0
49	20231212	175100	5125551600	27100	27100	27100	27100	0
50	20231212	175000	5125551600	27100	27100	27100	27100	0
51	20231212	174900	5125551600	27100	27100	27100	27100	0
52	20231212	174800	5125551600	27100	27100	27100	27100	0
53	20231212	174700	5125551600	27100	27100	27100	27100	0
54	20231212	174600	5125551600	27100	27100	27100	27100	0
55	20231212	174500	5125551600	27100	27100	27100	27100	0
56	20231212	174400	5125551600	27100	27100	27100	27100	0
57	20231212	174300	5125551600	27100	27100	27100	27100	0
58	20231212	174200	5125551600	27100	27100	27100	27100	0
59	20231212	174100	5125551600	27100	27100	27100	27100	0
60	20231212	174000	5125551600	27100	27100	27100	27100	0
61	20231212	173900	5125551600	27100	27100	27100	27100	0
62	20231212	173800	5125551600	27100	27100	27100	27100	4035
63	20231212	173700	5125551600	27100	27100	27100	27100	0
64	20231212	173600	5125551600	27100	27100	27100	27100	0
65	20231212	173500	5125551600	27100	27100	27100	27100	0
66	20231212	173400	5125551600	27100	27100	27100	27100	0
67	20231212	173300	5125551600	27100	27100	27100	27100	0
68	20231212	173200	5125551600	27100	27100	27100	27100	0
69	20231212	173100	5125551600	27100	27100	27100	27100	0
70	20231212	173000	5125551600	27100	27100	27100	27100	0
71	20231212	172900	5125551600	27100	27100	27100	27100	0
72	20231212	172800	5125551600	27100	27100	27100	27100	0
73	20231212	172700	5125551600	27100	27100	27100	27100	0
74	20231212	172600	5125551600	27100	27100	27100	27100	0
75	20231212	172500	5125551600	27100	27100	27100	27100	0
76	20231212	172400	5125551600	27100	27100	27100	27100	0
77	20231212	172300	5125551600	27100	27100	27100	27100	0
78	20231212	172200	5125551600	27100	27100	27100	27100	0
79	20231212	172100	5125551600	27100	27100	27100	27100	0
80	20231212	172000	5125551600	27100	27100	27100	27100	0
81	20231212	171900	5125551600	27100	27100	27100	27100	0
82	20231212	171800	5125551600	27100	27100	27100	27100	0
83	20231212	171700	5125551600	27100	27100	27100	27100	0
84	20231212	171600	5125551600	27100	27100	27100	27100	0
85	20231212	171500	5125551600	27100	27100	27100	27100	0
86	20231212	171400	5125551600	27100	27100	27100	27100	0
87	20231212	171300	5125551600	27100	27100	27100	27100	0
88	20231212	171200	5125551600	27100	27100	27100	27100	0
89	20231212	171100	5125551600	27100	27100	27100	27100	0
90	20231212	171000	5125551600	27100	27100	27100	27100	0
91	20231212	170900	5125551600	27100	27100	27100	27100	0
92	20231212	170800	5125551600	27100	27100	27100	27100	4035
93	20231212	170700	5125551600	27100	27100	27100	27100	0
94	20231212	170600	5125551600	27100	27100	27100	27100	0
95	20231212	170500	5125551600	27100	27100	27100	27100	0
96	20231212	170400	5125551600	27100	27100	27100	27100	0
97	20231212	170300	5125551600	27100	27100	27100	27100	0
98	20231212	170200	5125551600	27100	27100	27100	27100	0
99	20231212	170100	5125551600	27100	27100	27100	27100	0
100	20231212	170000	5125551600	27100	27100	27100	27100	0
101	20231212	165900	5125551600	27100	27100	27100	27100	0
102	20231212	165800	5125551600	27100	27100	27100	27100	0
103	20231212	165700	5125551600	27100	27100	27100	27100	0
104	20231212	165600	5125551600	27100	27100	27100	27100	0
105	20231212	165500	5125551600	27100	27100	27100	27100	0
106	20231212	165400	5125551600	27100	27100	27100	27100	0
107	20231212	165300	5125551600	27100	27100	27100	27100	0
108	20231212	165200	5125551600	27100	27100	27100	27100	0
109	20231212	165100	5125551600	27100	27100	27100	27100	0
110	20231212	165000	5125551600	27100	27100	27100	27100	0
111	20231212	164900	5125551600	27100	27100	27100	27100	0
112	20231212	164800	5125551600	27100	27100	27100	27100	0
113	20231212	164700	5125551600	27100	27100	27100	27100	0
114	20231212	164600	5125551600	27100	27100	27100	27100	0
115	20231212	164500	5125551600	27100	27100	27100	27100	0
116	20231212	164400	5125551600	27100	27100	27100	27100	0
117	20231212	164300	5125551600	27100	27100	27100	27100	0
118	20231212	164200	5125551600	27100	27100	27100	27100	0
119	20231212	164100	5125551600	27100	27100	27100	27100	0
120	20231212	164000	5125551600	27100	27100	27100	27100	0
121	20231212	163900	5125551600	27100	27100	27100	27100	0
122	20231212	163800	5125551600	27100	27100	27100	27100	4035
123	20231212	163700	5125551600	27100	27100	27100	27100	0
124	20231212	163600	5125551600	27100	27100	27100	27100	0
125	20231212	163500	5125551600	27100	27100	27100	27100	0
126	20231212	163400	5125551600	27100	27100	27100	27100	0
127	20231212	163300	5125551600	27100	27100	27100	27100	0
128	20231212	163200	5125551600	27100	27100	27100	27100	0
129	20231212	163100	5125551600	27100	27100	27100	27100	0
130	20231212	163000	5125551600	27100	27100	27100	27100	0
131	20231212	162900	5125551600	27100	27100	27100	27100	0
132	20231212	162800	5125551600	27100	27100	27100	27100	0
133	20231212	162700	5125551600	27100	27100	27100	27100	0
134	20231212	162600	5125551600	27100	27100	27100	27100	0
135	20231212	162500	5125551600	27100	27100	27100	27100	0
136	20231212	162400	5125551600	27100	27100	27100	27100	0
137	20231212	162300	5125551600	27100	27100	27100	27100	0
138	20231212	162200	5125551600	27100	27100	27100	27100	0
139	20231212	162100	5125551600	27100	27100	27100	27100	0
140	20231212	162000	5125551600	27100	27100	27100	27100	0
141	20231212	161900	5125551600	27100	27100	27100	27100	0
142	20231212	161800	5125551600	27100	27100	27100	27100	0
143	20231212	161700	5125551600	27100	27100	27100	27100	0
144	20231212	161600	5125551600	27100	27100	27100	27100	0
145	20231212	161500	5125551600	27100	27100	27100	27100	0
146	20231212	161400	5125551600	27100	27100	27100	27100	0
147	20231212	161300	5125551600	27100	27100	27100	27100	0
148	20231212	161200	5125551600	27100	27100	27100	27100	0
149	20231212	161100	5125551600	27100	27100	27100	27100	0
150	20231212	161000	5125551600	27100	27100	27100	27100	0
151	20231212	160900	5125551600	27100	27100	27100	27100	0
152	20231212	160800	5125551600	27100	27100	27100	27100	4035
153	20231212	160700	5125551600	27100	27100	27100	27100	0
154	20231212	160600	5125551600	27100	27100	27100	27100	0
155	20231212	160500	5125551600	27100	27100	27100	27100	0
156	20231212	160400	5125551600	27100	27100	27100	27100	0
157	20231212	160300	5125551600	27100	27100	27100	27100	0
158	20231212	160200	5125551600	27100	27100	27100	27100	0
159	20231212	160100	5125551600	27100	27100	27100	27100	0
160	20231212	160000	5125551600	27100	27100	27100	27100	0
161	20231212	155900	5125551600	27100	27100	27100	27100	0
162	20231212	155800	5125551600	27100	27100	27100	27100	0
163	20231212	155700	5125551600	27100	27100	27100	27100	0
164	20231212	155600	5125551600	27100	27100	27100	27100	0
165	20231212	155500	5125551600	27100	27100	27100	27100	0
166	20231212	155400	5125551600	27100	27100	27100	27100	0
167	20231212	155300	5125551600	27100	27100	27100	27100	0
168	20231212	155200	5125551600	27100	27100	27100	27100	0
169	20231212	155100	5125551600	27100	27100	27100	27100	0
170	20231212	155000	5125551600	27100	27100	27100	27100	0
171	20231212	154900	5125551600	27100	27100	27100	27100	0
172	20231212	154800	5125551600	27100	27100	27100	27100	0
173	20231212	154700	5125551600	27100	27100	27100	27100	0
174	20231212	154600	5125551600	27100	27100	27100	27100	0
175	20231212	154500	5125551600	27100	27100	27100	27100	0
176	20231212	154400	5125551600	27100	27100	27100	27100	0
177	20231212	154300	5125551600	27100	27100	27100	27100	0
178	20231212	154200	5125551600	27100	27100	27100	27100	0
179	20231212	154100	5125551600	27100	27100	27100	27100	0
180	20231212	154000	5125551600	27100	27100	27100	27100	0
181	20231212	153900	5125551600	27100	27100	27100	27100	0
182	20231212	153800	5125551600	27100	27100	27100	27100	4035
183	20231212	153700	5125551600	27100	27100	27100	27100	0
184	20231212	153600	5125551600	27100	27100	27100	27100	0
185	20231212	153500	5125551600	27100	27100	27100	27100	0
186	20231212	153400	5125551600	27100	27100	27100	27100	0
187	20231212	153300	5125551600	27100	27100	27100	27100	0
188	20231212	153200	5125551600	27100	27100	27100	27100	0
189	20231212	153100	5125551600	27100	27100	27100	27100	0
190	20231212	153000	5125551600	27100	27100	27100	27100	4035
191	20231212	152900	5016203100	27200	27200	27200	27200	0
192	20231212	152800	5016203100	27200	27200	27200	27200	0
193	20231212	152700	5016203100	27200	27200	27200	27200	0
194	20231212	152600	5016203100	27200	27200	27200	27200	0
195	20231212	152500	5016203100	27200	27200	27200	27200	0
196	20231212	152400	5016203100	27200	27200	27200	27200	0
197	20231212	152300	5016203100	27200	27200	27200	27200	0
198	20231212	152200	5016203100	27200	27200	27200	27200	0
199	20231212	152100	5016203100	27200	27200	27200	27200	0
200	20231212	152000	5016203100	27200	27200	27200	27200	0
201	20231212	151900	5016203100	27200	27150	27200	27100	730
202	20231212	151800	4996401150	27150	27150	27150	27100	313
203	20231212	151700	4987912900	27150	27150	27200	27100	489
204	20231212	151600	4974637700	27150	27200	27200	27100	801
205	20231212	151500	4952897750	27150	27250	27250	27150	272
206	20231212	151400	4945499400	27200	27250	27250	27200	230
207	20231212	151300	4939241400	27250	27250	27250	27200	33
208	20231212	151200	4938342600	27200	27250	27250	27200	58
209	20231212	151100	4936764350	27250	27250	27250	27200	298
210	20231212	151000	4928655050	27250	27150	27250	27150	1409
211	20231212	150900	4890328350	27200	27150	27250	27150	951
212	20231212	150800	4864462950	27200	27150	27200	27150	180
213	20231212	150700	4859574550	27150	27200	27200	27100	148
214	20231212	150600	4855555150	27200	27200	27200	27100	236
215	20231212	150500	4849143250	27150	27200	27200	27100	131
216	20231212	150400	4845588250	27200	27150	27200	27100	303
217	20231212	150300	4837361900	27250	27200	27250	27200	793
218	20231212	150200	4815789650	27250	27250	27250	27200	308
219	20231212	150100	4807408700	27250	27250	27250	27200	48
220	20231212	150000	4806101200	27200	27250	27250	27200	444
221	20231212	145900	4794007350	27250	27200	27250	27150	290
222	20231212	145800	4786125150	27150	27150	27200	27150	518
223	20231212	145700	4772037800	27150	27150	27250	27150	1107
224	20231212	145600	4741924750	27150	27150	27200	27150	84
225	20231212	145500	4739643750	27200	27150	27200	27150	91
226	20231212	145400	4737173000	27150	27150	27200	27150	62
227	20231212	145300	4735489600	27200	27150	27200	27150	148
228	20231212	145200	4731468900	27200	27200	27200	27150	60
229	20231212	145100	4729837200	27150	27150	27200	27150	153
230	20231212	145000	4725682150	27200	27200	27200	27150	220
231	20231212	144900	4719706550	27150	27200	27200	27150	12
232	20231212	144800	4719380700	27200	27150	27200	27150	227
233	20231212	144700	4713216100	27150	27150	27200	27150	132
234	20231212	144600	4709632250	27250	27200	27250	27150	193
235	20231212	144500	4704384200	27150	27250	27250	27150	501
236	20231212	144400	4690749850	27250	27300	27300	27250	217
237	20231212	144300	4684834850	27300	27300	27300	27150	111
238	20231212	144200	4681808350	27150	27250	27300	27150	203
239	20231212	144100	4676275650	27250	27300	27300	27250	451
240	20231212	144000	4663970850	27300	27250	27300	27200	295
241	20231212	143900	4655930750	27200	27200	27250	27150	307
242	20231212	143800	4647572950	27200	27300	27300	27150	602
243	20231212	143700	4631187750	27300	27200	27300	27200	623
244	20231212	143600	4614209250	27200	27200	27250	27200	12
245	20231212	143500	4613882800	27250	27250	27250	27200	138
246	20231212	143400	4610127450	27200	27200	27250	27200	12
247	20231212	143300	4609801000	27250	27250	27250	27200	22
248	20231212	143200	4609202100	27200	27250	27250	27200	42
249	20231212	143100	4608059450	27250	27200	27250	27150	37
250	20231212	143000	4607052150	27200	27200	27250	27150	275
251	20231212	142900	4599571350	27200	27200	27200	27150	257
252	20231212	142800	4592581800	27150	27200	27250	27150	183
253	20231212	142700	4587604500	27200	27200	27250	27200	86
254	20231212	142600	4585263400	27250	27250	27250	27200	222
255	20231212	142500	4579222200	27200	27150	27250	27150	1119
256	20231212	142400	4548779750	27150	27150	27200	27150	65
257	20231212	142300	4547014550	27150	27150	27150	27150	2
258	20231212	142200	4546960250	27200	27150	27200	27150	58
259	20231212	142100	4545385200	27200	27150	27200	27150	153
260	20231212	142000	4541229250	27150	27150	27150	27150	9
261	20231212	141900	4540984900	27150	27200	27200	27150	13
262	20231212	141800	4540631900	27150	27150	27200	27150	105
263	20231212	141700	4537779600	27150	27150	27200	27150	78
264	20231212	141600	4535661500	27150	27150	27150	27150	25
265	20231212	141500	4534982750	27150	27150	27200	27150	62
266	20231212	141400	4533297750	27100	27150	27200	27100	129
267	20231212	141300	4529794800	27200	27150	27200	27150	742
268	20231212	141200	4509646700	27150	27200	27200	27150	41
269	20231212	141100	4508531800	27200	27150	27200	27150	1903
270	20231212	141000	4456852650	27150	27150	27150	27150	26
271	20231212	140900	4456146750	27100	27150	27150	27100	21
272	20231212	140800	4455577600	27100	27100	27100	27100	1
273	20231212	140700	4455550500	27100	27150	27150	27100	50
274	20231212	140600	4454194150	27150	27100	27150	27100	28
275	20231212	140500	4453434050	27150	27150	27150	27150	76
276	20231212	140400	4451370650	27100	27100	27100	27100	21
277	20231212	140300	4450801550	27150	27150	27150	27150	14
278	20231212	140200	4450421450	27150	27100	27150	27100	142
279	20231212	140100	4446572000	27100	27150	27150	27100	2952
280	20231212	140000	4366522600	27150	27150	27150	27150	0
281	20231212	135900	4366522600	27150	27150	27200	27150	34
282	20231212	135800	4365598800	27200	27200	27200	27200	0
283	20231212	135700	4365598800	27200	27200	27200	27150	292
284	20231212	135600	4357656800	27200	27200	27200	27200	356
285	20231212	135500	4347973600	27150	27150	27150	27150	2
286	20231212	135400	4347919300	27250	27200	27250	27150	340
287	20231212	135300	4338671300	27200	27200	27250	27200	395
288	20231212	135200	4327925750	27200	27200	27250	27150	279
289	20231212	135100	4320334950	27200	27200	27250	27150	1015
290	20231212	135000	4292721350	27200	27200	27200	27200	716
291	20231212	134900	4273246150	27200	27200	27200	27150	82
292	20231212	134800	4271019150	27150	27150	27150	27150	0
293	20231212	134700	4271019150	27150	27150	27150	27150	7
294	20231212	134600	4270829100	27200	27200	27200	27150	76
295	20231212	134500	4268764950	27200	27200	27200	27150	41
296	20231212	134400	4267650650	27200	27200	27200	27200	0
297	20231212	134300	4267650650	27200	27150	27200	27150	231
298	20231212	134200	4261377900	27150	27100	27150	27100	8
299	20231212	134100	4261160900	27150	27150	27150	27150	0
300	20231212	134000	4261160900	27150	27200	27200	27150	107
301	20231212	133900	4258255200	27200	27150	27200	27100	272
302	20231212	133800	4250870850	27150	27150	27150	27150	0
303	20231212	133700	4250870850	27150	27100	27150	27100	67
304	20231212	133600	4249053250	27150	27150	27200	27150	150
305	20231212	133500	4244979800	27200	27150	27200	27100	250
306	20231212	133400	4238194300	27150	27150	27200	27100	951
307	20231212	133300	4212392750	27200	27150	27200	27100	399
308	20231212	133200	4201557450	27150	27150	27150	27150	1
309	20231212	133100	4201530300	27100	27150	27200	27100	485
310	20231212	133000	4188362450	27150	27150	27150	27150	8
311	20231212	132900	4188145250	27150	27150	27150	27150	1
312	20231212	132800	4188118100	27100	27100	27100	27100	0
313	20231212	132700	4188118100	27100	27100	27100	27100	0
314	20231212	132600	4188118100	27100	27100	27100	27100	5
315	20231212	132500	4187982600	27150	27100	27150	27100	115
316	20231212	132400	4184865400	27150	27150	27150	27100	760
317	20231212	132300	4164231500	27150	27150	27150	27150	2
318	20231212	132200	4164177200	27100	27100	27100	27100	18
319	20231212	132100	4163689400	27150	27150	27150	27100	76
320	20231212	132000	4161628650	27150	27150	27150	27150	0
321	20231212	131900	4161628650	27150	27150	27150	27150	1
322	20231212	131800	4161601500	27100	27100	27100	27100	0
323	20231212	131700	4161601500	27100	27100	27150	27050	488
324	20231212	131600	4148372550	27100	27150	27150	27100	139
325	20231212	131500	4144604050	27150	27150	27150	27150	13
326	20231212	131400	4144251100	27150	27100	27150	27100	54
327	20231212	131300	4142785500	27100	27100	27100	27100	0
328	20231212	131200	4142785500	27100	27100	27150	27100	86
329	20231212	131100	4140454550	27100	27100	27100	27100	0
330	20231212	131000	4140454550	27100	27150	27150	27100	909
331	20231212	130900	4115817100	27150	27150	27150	27100	643
332	20231212	130800	4098359750	27150	27150	27150	27150	29
333	20231212	130700	4097572400	27150	27150	27150	27150	30
334	20231212	130600	4096757900	27150	27150	27150	27150	42
335	20231212	130500	4095617600	27150	27150	27150	27150	17
336	20231212	130400	4095156050	27150	27100	27150	27100	44
337	20231212	130300	4093962350	27150	27150	27150	27100	122
338	20231212	130200	4090654550	27150	27150	27150	27150	8
339	20231212	130100	4090437350	27150	27150	27150	27100	9
340	20231212	130000	4090193050	27150	27150	27150	27150	25
341	20231212	125900	4089514300	27150	27100	27150	27100	57
342	20231212	125800	4087967550	27150	27100	27150	27100	129
343	20231212	125700	4084470450	27150	27150	27150	27150	8
344	20231212	125600	4084253250	27150	27150	27150	27150	8
345	20231212	125500	4084036050	27150	27150	27150	27150	20
346	20231212	125400	4083493050	27150	27100	27150	27100	13
347	20231212	125300	4083140300	27100	27100	27100	27100	22
348	20231212	125200	4082544100	27100	27150	27150	27100	102
349	20231212	125100	4079778750	27100	27100	27100	27100	0
350	20231212	125000	4079778750	27100	27150	27150	27100	77
351	20231212	124900	4077691450	27150	27150	27150	27150	13
352	20231212	124800	4077338500	27150	27150	27150	27150	1
353	20231212	124700	4077311350	27150	27150	27150	27150	82
354	20231212	124600	4075085050	27150	27150	27150	27150	2
355	20231212	124500	4075030750	27100	27100	27150	27100	37
356	20231212	124400	4074027000	27100	27150	27150	27100	34
357	20231212	124300	4073105550	27100	27100	27100	27100	31
358	20231212	124200	4072265450	27150	27150	27150	27150	0
359	20231212	124100	4072265450	27150	27150	27150	27150	3
360	20231212	124000	4072184000	27150	27150	27150	27150	1
361	20231212	123900	4072156850	27150	27150	27200	27150	276
362	20231212	123800	4064661600	27200	27150	27200	27150	53
363	20231212	123700	4063221500	27200	27200	27200	27200	99
364	20231212	123600	4060528700	27200	27150	27200	27100	946
365	20231212	123500	4034841850	27150	27150	27150	27150	9
366	20231212	123400	4034597500	27100	27100	27100	27100	0
367	20231212	123300	4034597500	27100	27100	27100	27100	4
368	20231212	123200	4034489100	27100	27100	27150	27050	241
369	20231212	123100	4027961400	27100	27100	27150	27100	774
370	20231212	123000	4006985400	27100	27100	27150	27100	279
371	20231212	122900	3999422600	27100	27100	27100	27100	0
372	20231212	122800	3999422600	27100	27100	27100	27100	5
373	20231212	122700	3999287100	27150	27150	27150	27100	32
374	20231212	122600	3998418800	27150	27100	27150	27100	62
375	20231212	122500	3996737950	27100	27100	27100	27100	47
376	20231212	122400	3995464250	27150	27150	27150	27100	78
377	20231212	122300	3993349800	27150	27150	27150	27150	13
378	20231212	122200	3992996850	27150	27150	27150	27100	107
379	20231212	122100	3990093150	27150	27150	27150	27150	24
380	20231212	122000	3989441550	27150	27150	27150	27050	154
381	20231212	121900	3985262250	27150	27150	27150	27150	0
382	20231212	121800	3985262250	27150	27100	27150	27100	54
383	20231212	121700	3983798200	27150	27100	27150	27050	179
384	20231212	121600	3978948350	27100	27050	27150	27050	356
385	20231212	121500	3969299550	27100	27100	27100	27100	0
386	20231212	121400	3969299550	27100	27100	27100	27100	154
387	20231212	121300	3965126150	27050	27050	27050	27050	0
388	20231212	121200	3965126150	27050	27050	27050	27050	0
389	20231212	121100	3965126150	27050	27100	27100	27000	154
390	20231212	121000	3960960600	27100	27050	27100	27050	264
391	20231212	120900	3953818100	27050	27000	27050	27000	40
392	20231212	120800	3952737100	27000	27000	27000	27000	0
393	20231212	120700	3952737100	27000	27000	27000	27000	0
394	20231212	120600	3952737100	27000	27000	27000	27000	11
395	20231212	120500	3952440100	27000	27000	27000	27000	0
396	20231212	120400	3952440100	27000	27050	27050	27000	17
397	20231212	120300	3951980350	27050	27050	27050	27050	1
398	20231212	120200	3951953300	27050	27050	27050	27050	0
399	20231212	120100	3951953300	27050	27050	27100	27050	555
400	20231212	120000	3936937050	27050	27050	27050	27050	137
401	20231212	115900	3933231200	27050	27050	27050	27050	111
402	20231212	115800	3930228650	27050	27050	27050	27050	2
403	20231212	115700	3930174550	27050	27050	27050	27050	2
404	20231212	115600	3930120450	27000	27050	27050	27000	199
405	20231212	115500	3924738750	27050	27000	27100	27000	922
406	20231212	115400	3899788600	27000	27000	27050	27000	24
407	20231212	115300	3899140450	27000	27050	27050	27000	30
408	20231212	115200	3898330350	27000	27000	27000	27000	5
409	20231212	115100	3898195350	27050	27000	27050	27000	245
410	20231212	115000	3891578300	27050	27050	27050	27050	34
411	20231212	114900	3890658600	27050	27000	27050	27000	95
412	20231212	114800	3888092350	27050	27050	27050	27050	322
413	20231212	114700	3879382250	27050	27050	27100	27050	310
414	20231212	114600	3870994000	27100	27100	27100	27100	2
415	20231212	114500	3870939800	27100	27100	27100	27100	0
416	20231212	114400	3870939800	27100	27100	27100	27100	3
417	20231212	114300	3870858500	27050	27100	27100	27050	221
418	20231212	114200	3864880300	27100	27100	27100	27100	25
419	20231212	114100	3864202800	27100	27100	27100	27100	29
420	20231212	114000	3863416900	27100	27100	27100	27100	28
421	20231212	113900	3862658100	27050	27100	27100	27050	52
422	20231212	113800	3861251400	27100	27100	27100	27100	1
423	20231212	113700	3861224300	27100	27100	27100	27100	8
424	20231212	113600	3861007500	27100	27100	27100	27100	217
425	20231212	113500	3855126800	27100	27100	27100	27100	5
426	20231212	113400	3854991300	27100	27100	27100	27100	1377
427	20231212	113300	3817674600	27100	27050	27100	27050	48
428	20231212	113200	3816375600	27050	27100	27100	27050	11
429	20231212	113100	3816077850	27050	27100	27100	27050	373
430	20231212	113000	3805976800	27100	27100	27100	27050	54
431	20231212	112900	3804514300	27100	27100	27100	27100	27
432	20231212	112800	3803782600	27100	27100	27100	27100	33
433	20231212	112700	3802888300	27100	27100	27100	27100	19
434	20231212	112600	3802373400	27100	27100	27100	27100	3
435	20231212	112500	3802292100	27100	27100	27100	27100	3
436	20231212	112400	3802210800	27050	27050	27050	27050	0
437	20231212	112300	3802210800	27050	27050	27100	27050	207
438	20231212	112200	3796611350	27100	27150	27150	27100	330
439	20231212	112100	3787668200	27150	27150	27150	27150	5
440	20231212	112000	3787532450	27150	27100	27150	27100	422
441	20231212	111900	3776096150	27150	27100	27150	27100	29
442	20231212	111800	3775310100	27100	27150	27150	27100	134
443	20231212	111700	3771678500	27150	27150	27150	27100	372
444	20231212	111600	3761595600	27150	27150	27150	27150	29
445	20231212	111500	3760808250	27150	27150	27150	27150	17
446	20231212	111400	3760346700	27150	27200	27200	27100	9
447	20231212	111300	3760102150	27200	27150	27200	27150	994
448	20231212	111200	3733114650	27150	27150	27150	27100	535
449	20231212	111100	3718604600	27150	27150	27150	27150	53
450	20231212	111000	3717165650	27150	27150	27150	27150	368
451	20231212	110900	3707174450	27150	27150	27150	27150	40
452	20231212	110800	3706088450	27100	27150	27150	27100	31
453	20231212	110700	3705246850	27100	27150	27150	27100	160
454	20231212	110600	3700903250	27150	27150	27150	27150	42
455	20231212	110500	3699762950	27150	27150	27150	27150	25
456	20231212	110400	3699084200	27150	27100	27150	27100	41
457	20231212	110300	3697971150	27150	27150	27150	27100	78
458	20231212	110200	3695855200	27150	27100	27150	27100	2741
459	20231212	110100	3621573200	27100	27100	27100	27050	52
460	20231212	110000	3620164050	27100	27050	27100	27050	282
461	20231212	105900	3612522950	27050	27050	27100	27050	81
462	20231212	105800	3610329850	27100	27050	27100	27050	106
463	20231212	105700	3607460650	27100	27050	27100	27050	22
464	20231212	105600	3606864600	27050	27050	27100	27050	57
465	20231212	105500	3605322700	27100	27050	27100	27050	8
466	20231212	105400	3605106050	27100	27050	27100	27050	136
467	20231212	105300	3601427050	27050	27050	27100	27000	256
468	20231212	105200	3594503050	27050	27000	27050	27000	196
469	20231212	105100	3589201400	27050	27050	27050	27000	39
470	20231212	105000	3588146600	27000	27000	27050	27000	147
471	20231212	104900	3584170650	27000	26950	27100	26950	1726
472	20231212	104800	3537528050	26950	26950	27000	26950	520
473	20231212	104700	3523488550	27000	26950	27000	26950	39
474	20231212	104600	3522436150	27000	27000	27000	26950	133
475	20231212	104500	3518846300	27000	26950	27000	26950	28
476	20231212	104400	3518091000	26950	26950	27000	26950	61
477	20231212	104300	3516446450	26950	27000	27000	26950	5
478	20231212	104200	3516311550	26950	26950	26950	26950	5
479	20231212	104100	3516176800	27000	26950	27000	26950	1089
480	20231212	104000	3486828050	26950	27000	27000	26950	103
481	20231212	103900	3484048450	26950	27000	27000	26950	19
482	20231212	103800	3483535800	26950	26950	26950	26950	68
483	20231212	103700	3481703200	26950	26950	27000	26950	1005
484	20231212	103600	3454571900	27000	26950	27000	26950	146
485	20231212	103500	3450636600	26950	26950	26950	26950	231
486	20231212	103400	3444411150	26950	27000	27000	26950	219
487	20231212	103300	3438498200	27000	27000	27050	27000	223
488	20231212	103200	3432477000	27000	27000	27000	27000	1293
489	20231212	103100	3397566000	26950	27000	27000	26950	9
490	20231212	103000	3397323150	26950	27000	27050	26950	531
491	20231212	102900	3382983550	27000	27050	27050	27000	207
492	20231212	102800	3377392100	27050	27050	27050	27000	511
493	20231212	102700	3363569750	27100	27050	27100	27000	1082
494	20231212	102600	3334305050	27050	26900	27100	26900	4839
495	20231212	102500	3203630100	26900	26900	26950	26900	364
496	20231212	102400	3193838400	26900	26900	26900	26900	3
497	20231212	102300	3193757700	26950	26900	26950	26900	10
498	20231212	102200	3193488550	26900	26900	26950	26900	116
499	20231212	102100	3190363150	26950	26950	26950	26900	20
500	20231212	102000	3189824350	26950	26900	26950	26900	43
501	20231212	101900	3188667450	26900	26900	26950	26900	33
502	20231212	101800	3187779600	26900	26950	26950	26900	90
503	20231212	101700	3185358500	26850	26900	26900	26850	638
504	20231212	101600	3168196350	26900	26900	26950	26900	46
505	20231212	101500	3166958450	26900	26950	26950	26900	119
506	20231212	101400	3163752700	26950	26900	26950	26900	227
507	20231212	101300	3157635100	26950	27000	27000	26950	1076
508	20231212	101200	3128620500	26950	26850	26950	26850	4281
509	20231212	101100	3013386550	26900	26850	26900	26850	53
510	20231212	101000	3011963350	26850	26850	26900	26850	35
511	20231212	100900	3011022100	26850	26900	26950	26850	473
512	20231212	100800	2998298400	26950	26900	26950	26900	1957
513	20231212	100700	2945652350	26850	26900	26900	26800	746
514	20231212	100600	2925623450	26850	26900	26900	26850	274
515	20231212	100500	2918265800	26850	26850	26900	26850	12
516	20231212	100400	2917943450	26850	26900	26900	26850	1457
517	20231212	100300	2878757250	26900	26850	26950	26800	5539
518	20231212	100200	2729806050	26850	26800	26850	26750	1729
519	20231212	100100	2683465500	26750	26800	26800	26750	13
520	20231212	100000	2683117450	26800	26800	26800	26750	13
521	20231212	095900	2682769100	26750	26800	26850	26750	1034
522	20231212	095800	2655064100	26750	26800	26800	26750	315
523	20231212	095700	2646637200	26800	26750	26800	26700	1358
524	20231212	095600	2610279150	26750	26700	26750	26700	1002
525	20231212	095500	2583478200	26750	26700	26750	26650	784
526	20231212	095400	2562546900	26650	26600	26700	26600	371
527	20231212	095300	2552659250	26600	26550	26650	26550	1344
528	20231212	095200	2516946650	26600	26550	26650	26550	3139
529	20231212	095100	2433453350	26600	26600	26650	26550	4333
530	20231212	095000	2318268600	26600	26650	26700	26600	4600
531	20231212	094900	2195766750	26650	26700	26700	26650	1304
532	20231212	094800	2160986050	26650	26700	26750	26650	1798
533	20231212	094700	2112987900	26700	26700	26750	26650	2757
534	20231212	094600	2039386350	26750	26700	26750	26650	2797
535	20231212	094500	1964729400	26700	26750	26750	26700	3559
536	20231212	094400	1869676200	26750	26750	26750	26700	3082
537	20231212	094300	1787289100	26750	26800	26800	26750	1802
538	20231212	094200	1739052400	26750	26800	26850	26750	1566
539	20231212	094100	1697114850	26850	26750	26850	26750	2023
540	20231212	094000	1642911950	26800	26850	26850	26800	6217
541	20231212	093900	1476259700	26850	26850	26900	26800	1156
542	20231212	093800	1445236800	26850	26900	26950	26800	4105
543	20231212	093700	1334941750	26900	26950	26950	26900	2301
544	20231212	093600	1272980950	26900	27000	27000	26900	5118
545	20231212	093500	1135024050	27000	27050	27050	27000	1565
546	20231212	093400	1092763000	27000	27050	27100	27000	3224
547	20231212	093300	1005574100	27100	27100	27150	27050	2941
548	20231212	093200	925862400	27100	27050	27150	27050	2314
549	20231212	093100	863165950	27050	27100	27100	27050	3058
550	20231212	093000	780364000	27150	27150	27200	27100	1221
551	20231212	092900	747239800	27150	27200	27250	27150	2018
552	20231212	092800	692389200	27250	27200	27250	27150	2245
553	20231212	092700	631352250	27250	27250	27300	27150	2168
554	20231212	092600	572356850	27250	27300	27350	27250	1720
555	20231212	092500	525428350	27300	27400	27400	27300	1793
556	20231212	092400	476457000	27400	27350	27450	27350	1484
557	20231212	092300	435824200	27350	27500	27550	27350	1208
558	20231212	092200	402681250	27500	27500	27550	27450	863
559	20231212	092100	378930450	27500	27500	27500	27450	79
560	20231212	092000	376759050	27500	27500	27500	27400	281
561	20231212	091900	369040950	27500	27400	27500	27400	516
562	20231212	091800	354874450	27400	27450	27450	27350	1044
563	20231212	091700	326266750	27400	27450	27450	27350	475
564	20231212	091600	313247100	27450	27400	27450	27350	55
565	20231212	091500	311740150	27350	27500	27500	27350	1586
566	20231212	091400	268186500	27500	27550	27550	27500	38
567	20231212	091300	267140700	27600	27600	27600	27500	1477
568	20231212	091200	226439550	27600	27550	27650	27500	248
569	20231212	091100	219598050	27550	27500	27550	27450	678
570	20231212	091000	200939550	27450	27600	27600	27400	951
571	20231212	090900	174782950	27550	27500	27650	27450	2316
572	20231212	090800	111027650	27450	27450	27500	27450	42
573	20231212	090700	109873050	27500	27500	27500	27450	60
574	20231212	090600	108223100	27450	27450	27500	27400	1214
575	20231212	090500	74894450	27400	27400	27450	27350	165
576	20231212	090400	70370950	27400	27450	27450	27400	185
577	20231212	090300	65301800	27450	27400	27450	27300	134
578	20231212	090200	61628000	27400	27400	27400	27250	110
579	20231212	090100	58619050	27400	27350	27500	27250	1276
580	20231212	090000	23633900	27350	27300	27350	27250	865