KissMeData/033240/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	191400	6341371900	27100	27100	27100	27100	1084
3	20231211	191300	6341371900	27100	27100	27100	27100	0
4	20231211	191200	6341371900	27100	27100	27100	27100	0
5	20231211	191100	6341371900	27100	27100	27100	27100	0
6	20231211	191000	6341371900	27100	27100	27100	27100	0
7	20231211	190900	6341371900	27100	27100	27100	27100	0
8	20231211	190800	6341371900	27100	27100	27100	27100	0
9	20231211	190700	6341371900	27100	27100	27100	27100	0
10	20231211	190600	6341371900	27100	27100	27100	27100	0
11	20231211	190500	6341371900	27100	27100	27100	27100	0
12	20231211	190400	6341371900	27100	27100	27100	27100	0
13	20231211	190300	6341371900	27100	27100	27100	27100	0
14	20231211	190200	6341371900	27100	27100	27100	27100	0
15	20231211	190100	6341371900	27100	27100	27100	27100	0
16	20231211	190000	6341371900	27100	27100	27100	27100	0
17	20231211	185900	6341371900	27100	27100	27100	27100	0
18	20231211	185800	6341371900	27100	27100	27100	27100	0
19	20231211	185700	6341371900	27100	27100	27100	27100	0
20	20231211	185600	6341371900	27100	27100	27100	27100	0
21	20231211	185500	6341371900	27100	27100	27100	27100	0
22	20231211	185400	6341371900	27100	27100	27100	27100	0
23	20231211	185300	6341371900	27100	27100	27100	27100	0
24	20231211	185200	6341371900	27100	27100	27100	27100	0
25	20231211	185100	6341371900	27100	27100	27100	27100	0
26	20231211	185000	6341371900	27100	27100	27100	27100	0
27	20231211	184900	6341371900	27100	27100	27100	27100	0
28	20231211	184800	6341371900	27100	27100	27100	27100	0
29	20231211	184700	6341371900	27100	27100	27100	27100	0
30	20231211	184600	6341371900	27100	27100	27100	27100	0
31	20231211	184500	6341371900	27100	27100	27100	27100	0
32	20231211	184400	6341371900	27100	27100	27100	27100	1084
33	20231211	184300	6341371900	27100	27100	27100	27100	0
34	20231211	184200	6341371900	27100	27100	27100	27100	0
35	20231211	184100	6341371900	27100	27100	27100	27100	0
36	20231211	184000	6341371900	27100	27100	27100	27100	0
37	20231211	183900	6341371900	27100	27100	27100	27100	0
38	20231211	183800	6341371900	27100	27100	27100	27100	0
39	20231211	183700	6341371900	27100	27100	27100	27100	0
40	20231211	183600	6341371900	27100	27100	27100	27100	0
41	20231211	183500	6341371900	27100	27100	27100	27100	0
42	20231211	183400	6341371900	27100	27100	27100	27100	0
43	20231211	183300	6341371900	27100	27100	27100	27100	0
44	20231211	183200	6341371900	27100	27100	27100	27100	0
45	20231211	183100	6341371900	27100	27100	27100	27100	0
46	20231211	183000	6341371900	27100	27100	27100	27100	0
47	20231211	182900	6341371900	27100	27100	27100	27100	0
48	20231211	182800	6341371900	27100	27100	27100	27100	0
49	20231211	182700	6341371900	27100	27100	27100	27100	0
50	20231211	182600	6341371900	27100	27100	27100	27100	0
51	20231211	182500	6341371900	27100	27100	27100	27100	0
52	20231211	182400	6341371900	27100	27100	27100	27100	0
53	20231211	182300	6341371900	27100	27100	27100	27100	0
54	20231211	182200	6341371900	27100	27100	27100	27100	0
55	20231211	182100	6341371900	27100	27100	27100	27100	0
56	20231211	182000	6341371900	27100	27100	27100	27100	0
57	20231211	181900	6341371900	27100	27100	27100	27100	0
58	20231211	181800	6341371900	27100	27100	27100	27100	0
59	20231211	181700	6341371900	27100	27100	27100	27100	0
60	20231211	181600	6341371900	27100	27100	27100	27100	0
61	20231211	181500	6341371900	27100	27100	27100	27100	0
62	20231211	181400	6341371900	27100	27100	27100	27100	1084
63	20231211	181300	6341371900	27100	27100	27100	27100	0
64	20231211	181200	6341371900	27100	27100	27100	27100	0
65	20231211	181100	6341371900	27100	27100	27100	27100	0
66	20231211	181000	6341371900	27100	27100	27100	27100	0
67	20231211	180900	6341371900	27100	27100	27100	27100	0
68	20231211	180800	6341371900	27100	27100	27100	27100	0
69	20231211	180700	6341371900	27100	27100	27100	27100	0
70	20231211	180600	6341371900	27100	27100	27100	27100	0
71	20231211	180500	6341371900	27100	27100	27100	27100	0
72	20231211	180400	6341371900	27100	27100	27100	27100	0
73	20231211	180300	6341371900	27100	27100	27100	27100	0
74	20231211	180200	6341371900	27100	27100	27100	27100	0
75	20231211	180100	6341371900	27100	27100	27100	27100	0
76	20231211	180000	6341371900	27100	27100	27100	27100	0
77	20231211	175900	6341371900	27100	27100	27100	27100	0
78	20231211	175800	6341371900	27100	27100	27100	27100	0
79	20231211	175700	6341371900	27100	27100	27100	27100	0
80	20231211	175600	6341371900	27100	27100	27100	27100	0
81	20231211	175500	6341371900	27100	27100	27100	27100	0
82	20231211	175400	6341371900	27100	27100	27100	27100	0
83	20231211	175300	6341371900	27100	27100	27100	27100	0
84	20231211	175200	6341371900	27100	27100	27100	27100	0
85	20231211	175100	6341371900	27100	27100	27100	27100	0
86	20231211	175000	6341371900	27100	27100	27100	27100	0
87	20231211	174900	6341371900	27100	27100	27100	27100	0
88	20231211	174800	6341371900	27100	27100	27100	27100	0
89	20231211	174700	6341371900	27100	27100	27100	27100	0
90	20231211	174600	6341371900	27100	27100	27100	27100	0
91	20231211	174500	6341371900	27100	27100	27100	27100	0
92	20231211	174400	6341371900	27100	27100	27100	27100	1084
93	20231211	174300	6341371900	27100	27100	27100	27100	0
94	20231211	174200	6341371900	27100	27100	27100	27100	0
95	20231211	174100	6341371900	27100	27100	27100	27100	0
96	20231211	174000	6341371900	27100	27100	27100	27100	0
97	20231211	173900	6341371900	27100	27100	27100	27100	0
98	20231211	173800	6341371900	27100	27100	27100	27100	0
99	20231211	173700	6341371900	27100	27100	27100	27100	0
100	20231211	173600	6341371900	27100	27100	27100	27100	0
101	20231211	173500	6341371900	27100	27100	27100	27100	0
102	20231211	173400	6341371900	27100	27100	27100	27100	0
103	20231211	173300	6341371900	27100	27100	27100	27100	0
104	20231211	173200	6341371900	27100	27100	27100	27100	0
105	20231211	173100	6341371900	27100	27100	27100	27100	0
106	20231211	173000	6341371900	27100	27100	27100	27100	0
107	20231211	172900	6341371900	27100	27100	27100	27100	0
108	20231211	172800	6341371900	27100	27100	27100	27100	0
109	20231211	172700	6341371900	27100	27100	27100	27100	0
110	20231211	172600	6341371900	27100	27100	27100	27100	0
111	20231211	172500	6341371900	27100	27100	27100	27100	0
112	20231211	172400	6341371900	27100	27100	27100	27100	0
113	20231211	172300	6341371900	27100	27100	27100	27100	0
114	20231211	172200	6341371900	27100	27100	27100	27100	0
115	20231211	172100	6341371900	27100	27100	27100	27100	0
116	20231211	172000	6341371900	27100	27100	27100	27100	0
117	20231211	171900	6341371900	27100	27100	27100	27100	0
118	20231211	171800	6341371900	27100	27100	27100	27100	0
119	20231211	171700	6341371900	27100	27100	27100	27100	0
120	20231211	171600	6341371900	27100	27100	27100	27100	0
121	20231211	171500	6341371900	27100	27100	27100	27100	0
122	20231211	171400	6341371900	27100	27100	27100	27100	1084
123	20231211	171300	6341371900	27100	27100	27100	27100	0
124	20231211	171200	6341371900	27100	27100	27100	27100	0
125	20231211	171100	6341371900	27100	27100	27100	27100	0
126	20231211	171000	6341371900	27100	27100	27100	27100	0
127	20231211	170900	6341371900	27100	27100	27100	27100	0
128	20231211	170800	6341371900	27100	27100	27100	27100	0
129	20231211	170700	6341371900	27100	27100	27100	27100	0
130	20231211	170600	6341371900	27100	27100	27100	27100	0
131	20231211	170500	6341371900	27100	27100	27100	27100	0
132	20231211	170400	6341371900	27100	27100	27100	27100	0
133	20231211	170300	6341371900	27100	27100	27100	27100	0
134	20231211	170200	6341371900	27100	27100	27100	27100	0
135	20231211	170100	6341371900	27100	27100	27100	27100	0
136	20231211	170000	6341371900	27100	27100	27100	27100	0
137	20231211	165900	6341371900	27100	27100	27100	27100	0
138	20231211	165800	6341371900	27100	27100	27100	27100	0
139	20231211	165700	6341371900	27100	27100	27100	27100	0
140	20231211	165600	6341371900	27100	27100	27100	27100	0
141	20231211	165500	6341371900	27100	27100	27100	27100	0
142	20231211	165400	6341371900	27100	27100	27100	27100	0
143	20231211	165300	6341371900	27100	27100	27100	27100	0
144	20231211	165200	6341371900	27100	27100	27100	27100	0
145	20231211	165100	6341371900	27100	27100	27100	27100	0
146	20231211	165000	6341371900	27100	27100	27100	27100	0
147	20231211	164900	6341371900	27100	27100	27100	27100	0
148	20231211	164800	6341371900	27100	27100	27100	27100	0
149	20231211	164700	6341371900	27100	27100	27100	27100	0
150	20231211	164600	6341371900	27100	27100	27100	27100	0
151	20231211	164500	6341371900	27100	27100	27100	27100	0
152	20231211	164400	6341371900	27100	27100	27100	27100	1084
153	20231211	164300	6341371900	27100	27100	27100	27100	0
154	20231211	164200	6341371900	27100	27100	27100	27100	0
155	20231211	164100	6341371900	27100	27100	27100	27100	0
156	20231211	164000	6341371900	27100	27100	27100	27100	0
157	20231211	163900	6341371900	27100	27100	27100	27100	0
158	20231211	163800	6341371900	27100	27100	27100	27100	0
159	20231211	163700	6341371900	27100	27100	27100	27100	0
160	20231211	163600	6341371900	27100	27100	27100	27100	0
161	20231211	163500	6341371900	27100	27100	27100	27100	0
162	20231211	163400	6341371900	27100	27100	27100	27100	0
163	20231211	163300	6341371900	27100	27100	27100	27100	0
164	20231211	163200	6341371900	27100	27100	27100	27100	0
165	20231211	163100	6341371900	27100	27100	27100	27100	0
166	20231211	163000	6341371900	27100	27100	27100	27100	0
167	20231211	162900	6341371900	27100	27100	27100	27100	0
168	20231211	162800	6341371900	27100	27100	27100	27100	0
169	20231211	162700	6341371900	27100	27100	27100	27100	0
170	20231211	162600	6341371900	27100	27100	27100	27100	0
171	20231211	162500	6341371900	27100	27100	27100	27100	0
172	20231211	162400	6341371900	27100	27100	27100	27100	0
173	20231211	162300	6341371900	27100	27100	27100	27100	0
174	20231211	162200	6341371900	27100	27100	27100	27100	0
175	20231211	162100	6341371900	27100	27100	27100	27100	0
176	20231211	162000	6341371900	27100	27100	27100	27100	0
177	20231211	161900	6341371900	27100	27100	27100	27100	0
178	20231211	161800	6341371900	27100	27100	27100	27100	0
179	20231211	161700	6341371900	27100	27100	27100	27100	0
180	20231211	161600	6341371900	27100	27100	27100	27100	0
181	20231211	161500	6341371900	27100	27100	27100	27100	0
182	20231211	161400	6341371900	27100	27100	27100	27100	1084
183	20231211	161300	6341371900	27100	27100	27100	27100	0
184	20231211	161200	6341371900	27100	27100	27100	27100	0
185	20231211	161100	6341371900	27100	27100	27100	27100	0
186	20231211	161000	6341371900	27100	27100	27100	27100	0
187	20231211	160900	6341371900	27100	27100	27100	27100	0
188	20231211	160800	6341371900	27100	27100	27100	27100	0
189	20231211	160700	6341371900	27100	27100	27100	27100	0
190	20231211	160600	6341371900	27100	27100	27100	27100	0
191	20231211	160500	6341371900	27100	27100	27100	27100	0
192	20231211	160400	6341371900	27100	27100	27100	27100	0
193	20231211	160300	6341371900	27100	27100	27100	27100	0
194	20231211	160200	6341371900	27100	27100	27100	27100	0
195	20231211	160100	6341371900	27100	27100	27100	27100	0
196	20231211	160000	6341371900	27100	27100	27100	27100	0
197	20231211	155900	6341371900	27100	27100	27100	27100	0
198	20231211	155800	6341371900	27100	27100	27100	27100	0
199	20231211	155700	6341371900	27100	27100	27100	27100	0
200	20231211	155600	6341371900	27100	27100	27100	27100	0
201	20231211	155500	6341371900	27100	27100	27100	27100	0
202	20231211	155400	6341371900	27100	27100	27100	27100	0
203	20231211	155300	6341371900	27100	27100	27100	27100	0
204	20231211	155200	6341371900	27100	27100	27100	27100	0
205	20231211	155100	6341371900	27100	27100	27100	27100	0
206	20231211	155000	6341371900	27100	27100	27100	27100	0
207	20231211	154900	6341371900	27100	27100	27100	27100	0
208	20231211	154800	6341371900	27100	27100	27100	27100	0
209	20231211	154700	6341371900	27100	27100	27100	27100	0
210	20231211	154600	6341371900	27100	27100	27100	27100	0
211	20231211	154500	6341371900	27100	27100	27100	27100	0
212	20231211	154400	6341371900	27100	27100	27100	27100	1084
213	20231211	154300	6341371900	27100	27100	27100	27100	0
214	20231211	154200	6341371900	27100	27100	27100	27100	0
215	20231211	154100	6341371900	27100	27100	27100	27100	0
216	20231211	154000	6341371900	27100	27100	27100	27100	0
217	20231211	153900	6341371900	27100	27100	27100	27100	0
218	20231211	153800	6341371900	27100	27100	27100	27100	0
219	20231211	153700	6341371900	27100	27100	27100	27100	0
220	20231211	153600	6341371900	27100	27100	27100	27100	0
221	20231211	153500	6341371900	27100	27100	27100	27100	0
222	20231211	153400	6341371900	27100	27100	27100	27100	0
223	20231211	153300	6341371900	27100	27100	27100	27100	0
224	20231211	153200	6341371900	27100	27100	27100	27100	0
225	20231211	153100	6341371900	27100	27100	27100	27100	0
226	20231211	153000	6341371900	27100	27100	27100	27100	1084
227	20231211	152900	6311995500	27100	27100	27100	27100	0
228	20231211	152800	6311995500	27100	27100	27100	27100	0
229	20231211	152700	6311995500	27100	27100	27100	27100	0
230	20231211	152600	6311995500	27100	27100	27100	27100	0
231	20231211	152500	6311995500	27100	27100	27100	27100	0
232	20231211	152400	6311995500	27100	27100	27100	27100	0
233	20231211	152300	6311995500	27100	27100	27100	27100	0
234	20231211	152200	6311995500	27100	27100	27100	27100	0
235	20231211	152100	6311995500	27100	27100	27100	27100	0
236	20231211	152000	6311995500	27100	27100	27100	27100	0
237	20231211	151900	6311995500	27100	27050	27100	27050	247
238	20231211	151800	6305305300	27100	27100	27100	27050	76
239	20231211	151700	6303249150	27100	27050	27100	27050	116
240	20231211	151600	6300111250	27100	27100	27100	27000	1105
241	20231211	151500	6270270850	27100	27100	27150	27000	1305
242	20231211	151400	6234966300	27100	27150	27150	27100	764
243	20231211	151300	6214261400	27200	27200	27200	27100	120
244	20231211	151200	6211005750	27150	27200	27200	27150	815
245	20231211	151100	6188870300	27200	27150	27200	27150	145
246	20231211	151000	6184927600	27200	27200	27200	27200	65
247	20231211	150900	6183159600	27200	27250	27250	27200	305
248	20231211	150800	6174848600	27250	27200	27250	27200	158
249	20231211	150700	6170550950	27200	27200	27200	27200	358
250	20231211	150600	6160813350	27200	27200	27200	27100	609
251	20231211	150500	6144279250	27150	27200	27200	27150	172
252	20231211	150400	6139608400	27200	27200	27200	27200	6
253	20231211	150300	6139445200	27150	27200	27200	27150	128
254	20231211	150200	6135964600	27150	27150	27150	27150	784
255	20231211	150100	6114679000	27150	27150	27200	27100	554
256	20231211	150000	6099638850	27200	27200	27200	27150	231
257	20231211	145900	6093363700	27200	27150	27200	27150	638
258	20231211	145800	6076019100	27200	27200	27200	27200	0
259	20231211	145700	6076019100	27200	27250	27250	27200	2314
260	20231211	145600	6013009050	27300	27250	27300	27250	107
261	20231211	145500	6010092950	27250	27250	27250	27250	130
262	20231211	145400	6006550450	27250	27300	27300	27250	297
263	20231211	145300	5998455900	27300	27300	27300	27300	123
264	20231211	145200	5995098000	27250	27250	27250	27250	10
265	20231211	145100	5994825500	27300	27300	27300	27300	140
266	20231211	145000	5991003500	27300	27300	27300	27300	147
267	20231211	144900	5986990400	27300	27300	27300	27300	24
268	20231211	144800	5986335200	27300	27300	27300	27300	5
269	20231211	144700	5986198700	27300	27250	27300	27250	465
270	20231211	144600	5973525200	27250	27200	27250	27200	81
271	20231211	144500	5971320550	27200	27200	27200	27200	142
272	20231211	144400	5967458150	27200	27200	27200	27200	0
273	20231211	144300	5967458150	27200	27200	27250	27200	101
274	20231211	144200	5964708450	27250	27250	27250	27200	192
275	20231211	144100	5959485500	27250	27300	27350	27200	1054
276	20231211	144000	5930749250	27300	27300	27300	27300	724
277	20231211	143900	5910984050	27300	27300	27300	27300	0
278	20231211	143800	5910984050	27300	27300	27300	27300	300
279	20231211	143700	5902794050	27300	27300	27300	27300	83
280	20231211	143600	5900528150	27300	27300	27300	27300	1064
281	20231211	143500	5871480950	27300	27300	27300	27300	0
282	20231211	143400	5871480950	27300	27300	27300	27300	1
283	20231211	143300	5871453650	27300	27300	27300	27300	154
284	20231211	143200	5867249450	27300	27300	27300	27300	1408
285	20231211	143100	5828811050	27300	27400	27400	27300	1143
286	20231211	143000	5797549800	27400	27400	27400	27400	305
287	20231211	142900	5789192800	27400	27400	27400	27400	66
288	20231211	142800	5787384400	27400	27350	27400	27350	395
289	20231211	142700	5776580900	27400	27400	27400	27400	98
290	20231211	142600	5773895700	27350	27350	27400	27350	38
291	20231211	142500	5772856150	27350	27400	27400	27350	48
292	20231211	142400	5771542350	27400	27300	27400	27300	742
293	20231211	142300	5751253000	27350	27300	27350	27300	6
294	20231211	142200	5751088950	27350	27350	27350	27350	107
295	20231211	142100	5748162500	27350	27350	27350	27350	1573
296	20231211	142000	5705140950	27400	27400	27400	27400	100
297	20231211	141900	5702400950	27400	27400	27400	27400	0
298	20231211	141800	5702400950	27400	27400	27400	27400	8
299	20231211	141700	5702181750	27400	27300	27400	27300	698
300	20231211	141600	5683093050	27350	27300	27350	27300	6
301	20231211	141500	5682929000	27300	27400	27400	27300	1730
302	20231211	141400	5635620550	27350	27350	27350	27350	8
303	20231211	141300	5635401750	27350	27350	27400	27350	104
304	20231211	141200	5632557200	27400	27400	27400	27400	3
305	20231211	141100	5632475000	27400	27400	27400	27350	22
306	20231211	141000	5631872750	27350	27350	27350	27350	56
307	20231211	140900	5630341150	27350	27350	27350	27350	70
308	20231211	140800	5628426650	27400	27400	27400	27400	5
309	20231211	140700	5628289650	27400	27400	27400	27350	51
310	20231211	140600	5626894500	27400	27400	27400	27400	121
311	20231211	140500	5623579100	27400	27400	27400	27400	16
312	20231211	140400	5623140700	27400	27400	27400	27400	4
313	20231211	140300	5623031100	27400	27400	27400	27400	19
314	20231211	140200	5622510500	27400	27400	27400	27400	123
315	20231211	140100	5619140300	27350	27400	27400	27350	58
316	20231211	140000	5617553500	27400	27350	27400	27350	108
317	20231211	135900	5614597550	27350	27350	27350	27350	66
318	20231211	135800	5612792450	27350	27350	27350	27350	1561
319	20231211	135700	5570099100	27350	27350	27350	27350	30
320	20231211	135600	5569278600	27350	27350	27400	27350	89
321	20231211	135500	5566844400	27350	27350	27350	27350	5
322	20231211	135400	5566707650	27350	27400	27400	27350	82
323	20231211	135300	5564464850	27350	27350	27400	27350	354
324	20231211	135200	5554782800	27350	27350	27350	27300	84
325	20231211	135100	5552485600	27350	27350	27350	27350	572
326	20231211	135000	5536841400	27350	27400	27400	27350	71
327	20231211	134900	5534899450	27400	27350	27400	27300	401
328	20231211	134800	5523942050	27350	27350	27350	27350	126
329	20231211	134700	5520495950	27350	27350	27350	27300	407
330	20231211	134600	5509366300	27350	27350	27350	27350	987
331	20231211	134500	5482371850	27400	27350	27400	27350	375
332	20231211	134400	5472109050	27350	27400	27400	27350	682
333	20231211	134300	5453456050	27400	27400	27400	27400	563
334	20231211	134200	5438029850	27400	27400	27400	27350	50
335	20231211	134100	5436659900	27350	27450	27450	27350	1750
336	20231211	134000	5388713750	27400	27450	27450	27400	28
337	20231211	133900	5387946050	27450	27450	27450	27450	5
338	20231211	133800	5387808800	27450	27400	27450	27400	131
339	20231211	133700	5384218900	27450	27400	27450	27400	293
340	20231211	133600	5376176850	27450	27400	27450	27400	21
341	20231211	133500	5375600700	27450	27450	27450	27400	95
342	20231211	133400	5372995850	27450	27500	27500	27450	64
343	20231211	133300	5371238950	27500	27500	27500	27500	0
344	20231211	133200	5371238950	27500	27450	27500	27450	444
345	20231211	133100	5359051100	27500	27450	27500	27450	209
346	20231211	133000	5353313650	27500	27500	27500	27450	34
347	20231211	132900	5352380150	27400	27500	27500	27400	1099
348	20231211	132800	5322209650	27450	27450	27450	27450	5
349	20231211	132700	5322072400	27500	27500	27500	27500	2
350	20231211	132600	5322017400	27450	27500	27500	27450	98
351	20231211	132500	5319326500	27500	27500	27500	27500	1
352	20231211	132400	5319299000	27500	27500	27500	27500	11
353	20231211	132300	5318996500	27450	27450	27450	27450	62
354	20231211	132200	5317294600	27500	27500	27500	27500	31
355	20231211	132100	5316442100	27500	27500	27500	27500	49
356	20231211	132000	5315094600	27500	27450	27500	27450	129
357	20231211	131900	5311553450	27450	27500	27500	27450	416
358	20231211	131800	5300133200	27500	27450	27500	27450	261
359	20231211	131700	5292968700	27450	27500	27500	27450	59
360	20231211	131600	5291349050	27500	27500	27500	27500	15
361	20231211	131500	5290936550	27500	27500	27500	27500	0
362	20231211	131400	5290936550	27500	27500	27500	27450	439
363	20231211	131300	5278868000	27500	27500	27500	27500	65
364	20231211	131200	5277080500	27500	27500	27500	27500	5
365	20231211	131100	5276943000	27450	27450	27500	27450	454
366	20231211	131000	5264466050	27450	27450	27450	27450	114
367	20231211	130900	5261336750	27500	27500	27500	27500	4
368	20231211	130800	5261226750	27450	27500	27500	27450	137
369	20231211	130700	5257465550	27500	27500	27500	27450	35
370	20231211	130600	5256504550	27500	27500	27500	27500	9
371	20231211	130500	5256257050	27500	27450	27500	27450	56
372	20231211	130400	5254719700	27450	27450	27450	27450	0
373	20231211	130300	5254719700	27450	27500	27500	27450	107
374	20231211	130200	5251780700	27450	27450	27450	27450	65
375	20231211	130100	5249996450	27500	27500	27500	27500	5
376	20231211	130000	5249858950	27500	27500	27500	27450	14
377	20231211	125900	5249474100	27500	27550	27550	27500	522
378	20231211	125800	5235116600	27550	27500	27550	27500	277
379	20231211	125700	5227496050	27450	27450	27450	27450	1
380	20231211	125600	5227468600	27500	27500	27500	27450	178
381	20231211	125500	5222577350	27500	27550	27550	27450	177
382	20231211	125400	5217707750	27550	27550	27550	27550	7
383	20231211	125300	5217514900	27550	27550	27550	27550	306
384	20231211	125200	5209084600	27600	27500	27600	27500	2712
385	20231211	125100	5134409500	27500	27500	27500	27500	3
386	20231211	125000	5134327000	27450	27450	27500	27450	91
387	20231211	124900	5131828850	27500	27500	27500	27500	43
388	20231211	124800	5130646350	27500	27400	27500	27400	982
389	20231211	124700	5103697400	27450	27400	27450	27400	526
390	20231211	124600	5089261800	27450	27400	27450	27400	32
391	20231211	124500	5088384900	27400	27400	27400	27400	20
392	20231211	124400	5087836900	27400	27400	27400	27400	72
393	20231211	124300	5085864100	27400	27400	27400	27400	116
394	20231211	124200	5082685700	27450	27450	27450	27450	201
395	20231211	124100	5077168250	27400	27400	27400	27400	246
396	20231211	124000	5070427850	27450	27350	27450	27350	542
397	20231211	123900	5055575750	27350	27350	27350	27350	900
398	20231211	123800	5030960750	27350	27400	27400	27350	125
399	20231211	123700	5027539000	27400	27400	27400	27400	5
400	20231211	123600	5027402000	27400	27400	27400	27400	27
401	20231211	123500	5026662200	27400	27350	27400	27350	100
402	20231211	123400	5023926950	27400	27350	27400	27350	37
403	20231211	123300	5022914000	27400	27350	27400	27350	675
404	20231211	123200	5004429400	27350	27350	27350	27350	32
405	20231211	123100	5003554200	27350	27300	27350	27300	2163
406	20231211	123000	4944453250	27300	27300	27350	27300	382
407	20231211	122900	4934024600	27300	27300	27300	27300	56
408	20231211	122800	4932495800	27300	27300	27350	27300	227
409	20231211	122700	4926298150	27300	27300	27300	27300	507
410	20231211	122600	4912457050	27300	27250	27300	27250	235
411	20231211	122500	4906045500	27300	27300	27300	27250	116
412	20231211	122400	4902879200	27300	27300	27300	27300	5
413	20231211	122300	4902742700	27250	27250	27300	27250	104
414	20231211	122200	4899908450	27300	27300	27300	27300	12
415	20231211	122100	4899580850	27300	27300	27300	27300	5
416	20231211	122000	4899444350	27300	27300	27300	27300	95
417	20231211	121900	4896850850	27250	27300	27300	27250	144
418	20231211	121800	4892922750	27300	27300	27300	27300	603
419	20231211	121700	4876460850	27300	27300	27300	27300	1687
420	20231211	121600	4830405750	27300	27300	27350	27300	145
421	20231211	121500	4826446700	27350	27300	27350	27300	55
422	20231211	121400	4824944950	27300	27300	27300	27300	0
423	20231211	121300	4824944950	27300	27300	27300	27300	81
424	20231211	121200	4822733650	27300	27300	27300	27300	51
425	20231211	121100	4821341350	27350	27350	27350	27350	5
426	20231211	121000	4821204600	27300	27300	27350	27300	179
427	20231211	120900	4816316900	27350	27300	27350	27300	101
428	20231211	120800	4813559550	27350	27300	27350	27300	170
429	20231211	120700	4808917150	27300	27350	27350	27300	86
430	20231211	120600	4806569100	27350	27300	27350	27300	6
431	20231211	120500	4806405050	27350	27350	27350	27350	5
432	20231211	120400	4806268300	27350	27350	27350	27300	181
433	20231211	120300	4801321500	27350	27350	27350	27350	789
434	20231211	120200	4779742350	27300	27350	27350	27300	3548
435	20231211	120100	4682852650	27350	27350	27350	27350	1559
436	20231211	120000	4640214000	27350	27350	27350	27350	5
437	20231211	115900	4640077250	27350	27350	27350	27350	481
438	20231211	115800	4626921900	27350	27300	27350	27300	611
439	20231211	115700	4610214850	27350	27350	27350	27350	20
440	20231211	115600	4609667850	27350	27400	27400	27350	560
441	20231211	115500	4594324100	27350	27350	27350	27350	609
442	20231211	115400	4577667950	27350	27350	27350	27350	5
443	20231211	115300	4577531200	27350	27350	27350	27350	15
444	20231211	115200	4577120950	27350	27400	27400	27300	790
445	20231211	115100	4555517200	27350	27400	27400	27350	100
446	20231211	115000	4552781700	27350	27400	27400	27350	110
447	20231211	114900	4549767850	27400	27350	27400	27350	222
448	20231211	114800	4543695900	27350	27350	27350	27300	411
449	20231211	114700	4532455100	27350	27350	27350	27300	1436
450	20231211	114600	4493251650	27300	27350	27350	27300	169
451	20231211	114500	4488637450	27350	27300	27350	27300	112
452	20231211	114400	4485574350	27350	27300	27350	27300	40
453	20231211	114300	4484481850	27350	27350	27350	27300	160
454	20231211	114200	4480113350	27350	27350	27350	27350	5
455	20231211	114100	4479976600	27350	27350	27350	27350	5
456	20231211	114000	4479839850	27300	27350	27350	27300	85
457	20231211	113900	4477518100	27350	27350	27350	27350	12
458	20231211	113800	4477189900	27300	27350	27350	27300	12
459	20231211	113700	4476861850	27350	27350	27350	27300	167
460	20231211	113600	4472298750	27350	27350	27350	27350	20
461	20231211	113500	4471751750	27350	27300	27350	27300	255
462	20231211	113400	4464790000	27350	27350	27350	27300	89
463	20231211	113300	4462359450	27350	27300	27350	27300	8
464	20231211	113200	4462140700	27300	27350	27350	27300	84
465	20231211	113100	4459847100	27350	27350	27350	27300	88
466	20231211	113000	4457444150	27350	27350	27350	27350	11
467	20231211	112900	4457143300	27350	27300	27350	27300	50
468	20231211	112800	4455777550	27350	27350	27350	27350	439
469	20231211	112700	4443770900	27400	27400	27400	27400	10
470	20231211	112600	4443496900	27400	27400	27400	27400	94
471	20231211	112500	4440921300	27400	27350	27400	27350	157
472	20231211	112400	4436625600	27450	27450	27450	27450	1
473	20231211	112300	4436598150	27450	27400	27450	27400	162
474	20231211	112200	4432159300	27400	27400	27400	27400	10
475	20231211	112100	4431885300	27400	27450	27450	27400	395
476	20231211	112000	4421061950	27450	27450	27450	27450	5
477	20231211	111900	4420924700	27450	27450	27450	27450	20
478	20231211	111800	4420375700	27450	27450	27450	27450	0
479	20231211	111700	4420375700	27450	27450	27450	27450	156
480	20231211	111600	4416093500	27450	27400	27450	27400	269
481	20231211	111500	4408712850	27400	27350	27400	27350	274
482	20231211	111400	4401215300	27400	27350	27400	27350	75
483	20231211	111300	4399160800	27400	27400	27400	27400	15
484	20231211	111200	4398749800	27450	27400	27450	27400	647
485	20231211	111100	4381006500	27400	27400	27400	27400	122
486	20231211	111000	4377663700	27400	27350	27400	27350	87
487	20231211	110900	4375282850	27400	27400	27400	27400	0
488	20231211	110800	4375282850	27400	27300	27400	27300	628
489	20231211	110700	4358119400	27300	27300	27300	27300	47
490	20231211	110600	4356836300	27300	27250	27300	27250	213
491	20231211	110500	4351028350	27300	27350	27350	27300	832
492	20231211	110400	4328300750	27350	27400	27400	27350	146
493	20231211	110300	4324307550	27400	27400	27500	27400	612
494	20231211	110200	4307537950	27400	27400	27400	27400	2
495	20231211	110100	4307483150	27500	27450	27500	27450	383
496	20231211	110000	4296969600	27500	27500	27500	27450	102
497	20231211	105900	4294166950	27500	27500	27500	27500	57
498	20231211	105800	4292599450	27450	27500	27500	27450	557
499	20231211	105700	4277284450	27500	27500	27500	27500	24
500	20231211	105600	4276624450	27550	27600	27600	27550	487
501	20231211	105500	4263206850	27550	27600	27600	27550	83
502	20231211	105400	4260916600	27650	27550	27650	27550	10
503	20231211	105300	4260641000	27550	27550	27550	27550	228
504	20231211	105200	4254359600	27550	27600	27600	27550	557
505	20231211	105100	4238991450	27650	27650	27650	27600	93
506	20231211	105000	4236420900	27650	27650	27650	27600	123
507	20231211	104900	4233024950	27650	27650	27650	27650	82
508	20231211	104800	4230757650	27650	27650	27700	27650	210
509	20231211	104700	4224949200	27650	27650	27650	27650	47
510	20231211	104600	4223649650	27650	27650	27650	27600	281
511	20231211	104500	4215888700	27650	27700	27700	27650	1825
512	20231211	104400	4165377750	27650	27550	27650	27550	809
513	20231211	104300	4143019050	27500	27500	27550	27500	199
514	20231211	104200	4137540800	27500	27550	27550	27500	294
515	20231211	104100	4129449650	27550	27550	27550	27550	14
516	20231211	104000	4129063950	27550	27550	27550	27550	69
517	20231211	103900	4127163000	27500	27550	27550	27500	115
518	20231211	103800	4123997700	27550	27550	27550	27550	1
519	20231211	103700	4123970150	27550	27500	27550	27500	232
520	20231211	103600	4117589900	27500	27550	27550	27500	108
521	20231211	103500	4114618350	27550	27550	27550	27550	13
522	20231211	103400	4114260200	27550	27500	27550	27500	33
523	20231211	103300	4113352100	27500	27550	27550	27500	53
524	20231211	103200	4111894550	27550	27500	27550	27500	228
525	20231211	103100	4105614350	27550	27500	27550	27500	99
526	20231211	103000	4102891800	27500	27550	27550	27500	234
527	20231211	102900	4096450000	27550	27450	27600	27450	91
528	20231211	102800	4093939200	27400	27600	27650	27400	1278
529	20231211	102700	4058743550	27600	27550	27650	27550	526
530	20231211	102600	4044231250	27550	27500	27550	27500	1732
531	20231211	102500	3996583650	27500	27500	27500	27500	66
532	20231211	102400	3994768650	27500	27450	27500	27450	407
533	20231211	102300	3983592650	27450	27450	27450	27400	80
534	20231211	102200	3981396750	27450	27450	27450	27400	109
535	20231211	102100	3978404800	27450	27400	27450	27400	202
536	20231211	102000	3972865000	27400	27450	27450	27400	18
537	20231211	101900	3972371400	27450	27450	27450	27450	256
538	20231211	101800	3965344200	27400	27400	27450	27400	627
539	20231211	101700	3948163900	27400	27400	27400	27400	372
540	20231211	101600	3937971100	27400	27350	27400	27350	152
541	20231211	101500	3933810700	27350	27350	27350	27300	873
542	20231211	101400	3909946650	27350	27300	27350	27300	114
543	20231211	101300	3906828800	27350	27350	27350	27300	364
544	20231211	101200	3896875400	27350	27350	27350	27300	97
545	20231211	101100	3894226100	27300	27350	27350	27250	674
546	20231211	101000	3875827800	27350	27300	27350	27300	19
547	20231211	100900	3875308550	27300	27350	27350	27300	136
548	20231211	100800	3871594250	27300	27350	27350	27300	40
549	20231211	100700	3870501800	27300	27350	27350	27300	79
550	20231211	100600	3868345050	27300	27350	27350	27300	676
551	20231211	100500	3849889750	27300	27350	27350	27300	564
552	20231211	100400	3834486000	27350	27300	27350	27300	329
553	20231211	100300	3825503650	27300	27200	27300	27200	1636
554	20231211	100200	3780921450	27200	27200	27250	27200	84
555	20231211	100100	3778636550	27250	27300	27300	27200	2762
556	20231211	100000	3703335950	27350	27400	27400	27300	945
557	20231211	095900	3677495000	27400	27450	27550	27400	2222
558	20231211	095800	3616510100	27550	27550	27550	27500	1410
559	20231211	095700	3577734850	27550	27550	27550	27550	745
560	20231211	095600	3557210100	27600	27550	27600	27550	26
561	20231211	095500	3556493150	27550	27600	27650	27550	642
562	20231211	095400	3538773350	27650	27600	27650	27600	164
563	20231211	095300	3534245150	27600	27700	27700	27600	513
564	20231211	095200	3520060900	27700	27700	27700	27650	97
565	20231211	095100	3517374200	27700	27700	27700	27650	129
566	20231211	095000	3513803800	27650	27600	27650	27600	168
567	20231211	094900	3509159100	27600	27650	27650	27600	265
568	20231211	094800	3501844650	27650	27550	27650	27550	104
569	20231211	094700	3498973950	27650	27550	27650	27550	1092
570	20231211	094600	3468788250	27600	27550	27600	27500	410
571	20231211	094500	3457482500	27500	27500	27550	27500	1154
572	20231211	094400	3425718800	27500	27550	27550	27500	293
573	20231211	094300	3417658300	27550	27600	27650	27500	677
574	20231211	094200	3398994950	27600	27550	27600	27550	386
575	20231211	094100	3388350150	27600	27500	27600	27500	1528
576	20231211	094000	3346278950	27500	27550	27600	27500	3240
577	20231211	093900	3257113600	27550	27700	27700	27550	3762
578	20231211	093800	3153267850	27700	27700	27750	27700	653
579	20231211	093700	3135179250	27700	27750	27750	27700	877
580	20231211	093600	3110877350	27800	27800	27800	27750	520
581	20231211	093500	3096443250	27800	27800	27800	27750	654
582	20231211	093400	3078272400	27750	27800	27850	27750	2171
583	20231211	093300	3017919700	27800	27900	27900	27800	1215
584	20231211	093200	2984122250	27900	27900	27900	27800	1792
585	20231211	093100	2934234900	27850	27850	27900	27800	234
586	20231211	093000	2927715850	27850	27850	27900	27800	949
587	20231211	092900	2901285200	27900	27900	27950	27800	1518
588	20231211	092800	2858964700	27900	27900	27950	27850	877
589	20231211	092700	2834499300	27900	27950	28000	27850	2572
590	20231211	092600	2762727900	27950	28100	28100	27950	5917
591	20231211	092500	2596929450	28100	28150	28400	28100	4887
592	20231211	092400	2458934200	28150	28000	28400	27950	9647
593	20231211	092300	2186951950	28000	28050	28100	27900	5771
594	20231211	092200	2025090450	28050	27900	28050	27900	4544
595	20231211	092100	1897878050	27900	27750	27950	27750	2329
596	20231211	092000	1832958050	27850	27700	28000	27700	13154
597	20231211	091900	1466344400	27700	27750	27750	27650	3006
598	20231211	091800	1383043600	27750	27650	27750	27600	2618
599	20231211	091700	1310619600	27650	27550	27750	27550	4050
600	20231211	091600	1198685700	27550	27400	27550	27350	4445
601	20231211	091500	1076607000	27400	27200	27400	27200	5363
602	20231211	091400	930042850	27200	27200	27250	26950	824
603	20231211	091300	907667000	27250	26900	27300	26900	7162
604	20231211	091200	713458650	26800	26850	26850	26800	806
605	20231211	091100	691846200	26800	26900	26900	26800	1156
606	20231211	091000	660812400	26900	26900	26950	26850	297
607	20231211	090900	652827850	26900	26900	26900	26850	1063
608	20231211	090800	624274000	26900	26900	26900	26850	122
609	20231211	090700	620996800	26950	26950	26950	26850	313
610	20231211	090600	612579650	26950	26850	26950	26800	2765
611	20231211	090500	538399500	26850	26900	26900	26800	875
612	20231211	090400	514919900	26850	26900	26950	26850	2321
613	20231211	090300	452588250	26900	26900	26900	26850	769
614	20231211	090200	431914700	26900	27150	27150	26900	2576
615	20231211	090100	362382950	27050	26900	27200	26750	2013
616	20231211	090000	307912100	27000	27200	27200	26850	11378