KissMeData/089860/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	195700	1029709150	27400	27400	27400	27400	244
3	20231205	195600	1029709150	27400	27400	27400	27400	0
4	20231205	195500	1029709150	27400	27400	27400	27400	0
5	20231205	195400	1029709150	27400	27400	27400	27400	0
6	20231205	195300	1029709150	27400	27400	27400	27400	0
7	20231205	195200	1029709150	27400	27400	27400	27400	0
8	20231205	195100	1029709150	27400	27400	27400	27400	0
9	20231205	195000	1029709150	27400	27400	27400	27400	0
10	20231205	194900	1029709150	27400	27400	27400	27400	0
11	20231205	194800	1029709150	27400	27400	27400	27400	0
12	20231205	194700	1029709150	27400	27400	27400	27400	0
13	20231205	194600	1029709150	27400	27400	27400	27400	0
14	20231205	194500	1029709150	27400	27400	27400	27400	0
15	20231205	194400	1029709150	27400	27400	27400	27400	0
16	20231205	194300	1029709150	27400	27400	27400	27400	0
17	20231205	194200	1029709150	27400	27400	27400	27400	0
18	20231205	194100	1029709150	27400	27400	27400	27400	0
19	20231205	194000	1029709150	27400	27400	27400	27400	0
20	20231205	193900	1029709150	27400	27400	27400	27400	0
21	20231205	193800	1029709150	27400	27400	27400	27400	0
22	20231205	193700	1029709150	27400	27400	27400	27400	0
23	20231205	193600	1029709150	27400	27400	27400	27400	0
24	20231205	193500	1029709150	27400	27400	27400	27400	0
25	20231205	193400	1029709150	27400	27400	27400	27400	0
26	20231205	193300	1029709150	27400	27400	27400	27400	0
27	20231205	193200	1029709150	27400	27400	27400	27400	0
28	20231205	193100	1029709150	27400	27400	27400	27400	0
29	20231205	193000	1029709150	27400	27400	27400	27400	0
30	20231205	192900	1029709150	27400	27400	27400	27400	0
31	20231205	192800	1029709150	27400	27400	27400	27400	0
32	20231205	192700	1029709150	27400	27400	27400	27400	244
33	20231205	192600	1029709150	27400	27400	27400	27400	0
34	20231205	192500	1029709150	27400	27400	27400	27400	0
35	20231205	192400	1029709150	27400	27400	27400	27400	0
36	20231205	192300	1029709150	27400	27400	27400	27400	0
37	20231205	192200	1029709150	27400	27400	27400	27400	0
38	20231205	192100	1029709150	27400	27400	27400	27400	0
39	20231205	192000	1029709150	27400	27400	27400	27400	0
40	20231205	191900	1029709150	27400	27400	27400	27400	0
41	20231205	191800	1029709150	27400	27400	27400	27400	0
42	20231205	191700	1029709150	27400	27400	27400	27400	0
43	20231205	191600	1029709150	27400	27400	27400	27400	0
44	20231205	191500	1029709150	27400	27400	27400	27400	0
45	20231205	191400	1029709150	27400	27400	27400	27400	0
46	20231205	191300	1029709150	27400	27400	27400	27400	0
47	20231205	191200	1029709150	27400	27400	27400	27400	0
48	20231205	191100	1029709150	27400	27400	27400	27400	0
49	20231205	191000	1029709150	27400	27400	27400	27400	0
50	20231205	190900	1029709150	27400	27400	27400	27400	0
51	20231205	190800	1029709150	27400	27400	27400	27400	0
52	20231205	190700	1029709150	27400	27400	27400	27400	0
53	20231205	190600	1029709150	27400	27400	27400	27400	0
54	20231205	190500	1029709150	27400	27400	27400	27400	0
55	20231205	190400	1029709150	27400	27400	27400	27400	0
56	20231205	190300	1029709150	27400	27400	27400	27400	0
57	20231205	190200	1029709150	27400	27400	27400	27400	0
58	20231205	190100	1029709150	27400	27400	27400	27400	0
59	20231205	190000	1029709150	27400	27400	27400	27400	0
60	20231205	185900	1029709150	27400	27400	27400	27400	0
61	20231205	185800	1029709150	27400	27400	27400	27400	0
62	20231205	185700	1029709150	27400	27400	27400	27400	244
63	20231205	185600	1029709150	27400	27400	27400	27400	0
64	20231205	185500	1029709150	27400	27400	27400	27400	0
65	20231205	185400	1029709150	27400	27400	27400	27400	0
66	20231205	185300	1029709150	27400	27400	27400	27400	0
67	20231205	185200	1029709150	27400	27400	27400	27400	0
68	20231205	185100	1029709150	27400	27400	27400	27400	0
69	20231205	185000	1029709150	27400	27400	27400	27400	0
70	20231205	184900	1029709150	27400	27400	27400	27400	0
71	20231205	184800	1029709150	27400	27400	27400	27400	0
72	20231205	184700	1029709150	27400	27400	27400	27400	0
73	20231205	184600	1029709150	27400	27400	27400	27400	0
74	20231205	184500	1029709150	27400	27400	27400	27400	0
75	20231205	184400	1029709150	27400	27400	27400	27400	0
76	20231205	184300	1029709150	27400	27400	27400	27400	0
77	20231205	184200	1029709150	27400	27400	27400	27400	0
78	20231205	184100	1029709150	27400	27400	27400	27400	0
79	20231205	184000	1029709150	27400	27400	27400	27400	0
80	20231205	183900	1029709150	27400	27400	27400	27400	0
81	20231205	183800	1029709150	27400	27400	27400	27400	0
82	20231205	183700	1029709150	27400	27400	27400	27400	0
83	20231205	183600	1029709150	27400	27400	27400	27400	0
84	20231205	183500	1029709150	27400	27400	27400	27400	0
85	20231205	183400	1029709150	27400	27400	27400	27400	0
86	20231205	183300	1029709150	27400	27400	27400	27400	0
87	20231205	183200	1029709150	27400	27400	27400	27400	0
88	20231205	183100	1029709150	27400	27400	27400	27400	0
89	20231205	183000	1029709150	27400	27400	27400	27400	0
90	20231205	182900	1029709150	27400	27400	27400	27400	0
91	20231205	182800	1029709150	27400	27400	27400	27400	0
92	20231205	182700	1029709150	27400	27400	27400	27400	244
93	20231205	182600	1029709150	27400	27400	27400	27400	0
94	20231205	182500	1029709150	27400	27400	27400	27400	0
95	20231205	182400	1029709150	27400	27400	27400	27400	0
96	20231205	182300	1029709150	27400	27400	27400	27400	0
97	20231205	182200	1029709150	27400	27400	27400	27400	0
98	20231205	182100	1029709150	27400	27400	27400	27400	0
99	20231205	182000	1029709150	27400	27400	27400	27400	0
100	20231205	181900	1029709150	27400	27400	27400	27400	0
101	20231205	181800	1029709150	27400	27400	27400	27400	0
102	20231205	181700	1029709150	27400	27400	27400	27400	0
103	20231205	181600	1029709150	27400	27400	27400	27400	0
104	20231205	181500	1029709150	27400	27400	27400	27400	0
105	20231205	181400	1029709150	27400	27400	27400	27400	0
106	20231205	181300	1029709150	27400	27400	27400	27400	0
107	20231205	181200	1029709150	27400	27400	27400	27400	0
108	20231205	181100	1029709150	27400	27400	27400	27400	0
109	20231205	181000	1029709150	27400	27400	27400	27400	0
110	20231205	180900	1029709150	27400	27400	27400	27400	0
111	20231205	180800	1029709150	27400	27400	27400	27400	0
112	20231205	180700	1029709150	27400	27400	27400	27400	0
113	20231205	180600	1029709150	27400	27400	27400	27400	0
114	20231205	180500	1029709150	27400	27400	27400	27400	0
115	20231205	180400	1029709150	27400	27400	27400	27400	0
116	20231205	180300	1029709150	27400	27400	27400	27400	0
117	20231205	180200	1029709150	27400	27400	27400	27400	0
118	20231205	180100	1029709150	27400	27400	27400	27400	0
119	20231205	180000	1029709150	27400	27400	27400	27400	0
120	20231205	175900	1029709150	27400	27400	27400	27400	0
121	20231205	175800	1029709150	27400	27400	27400	27400	0
122	20231205	175700	1029709150	27400	27400	27400	27400	244
123	20231205	175600	1029709150	27400	27400	27400	27400	0
124	20231205	175500	1029709150	27400	27400	27400	27400	0
125	20231205	175400	1029709150	27400	27400	27400	27400	0
126	20231205	175300	1029709150	27400	27400	27400	27400	0
127	20231205	175200	1029709150	27400	27400	27400	27400	0
128	20231205	175100	1029709150	27400	27400	27400	27400	0
129	20231205	175000	1029709150	27400	27400	27400	27400	0
130	20231205	174900	1029709150	27400	27400	27400	27400	0
131	20231205	174800	1029709150	27400	27400	27400	27400	0
132	20231205	174700	1029709150	27400	27400	27400	27400	0
133	20231205	174600	1029709150	27400	27400	27400	27400	0
134	20231205	174500	1029709150	27400	27400	27400	27400	0
135	20231205	174400	1029709150	27400	27400	27400	27400	0
136	20231205	174300	1029709150	27400	27400	27400	27400	0
137	20231205	174200	1029709150	27400	27400	27400	27400	0
138	20231205	174100	1029709150	27400	27400	27400	27400	0
139	20231205	174000	1029709150	27400	27400	27400	27400	0
140	20231205	173900	1029709150	27400	27400	27400	27400	0
141	20231205	173800	1029709150	27400	27400	27400	27400	0
142	20231205	173700	1029709150	27400	27400	27400	27400	0
143	20231205	173600	1029709150	27400	27400	27400	27400	0
144	20231205	173500	1029709150	27400	27400	27400	27400	0
145	20231205	173400	1029709150	27400	27400	27400	27400	0
146	20231205	173300	1029709150	27400	27400	27400	27400	0
147	20231205	173200	1029709150	27400	27400	27400	27400	0
148	20231205	173100	1029709150	27400	27400	27400	27400	0
149	20231205	173000	1029709150	27400	27400	27400	27400	0
150	20231205	172900	1029709150	27400	27400	27400	27400	0
151	20231205	172800	1029709150	27400	27400	27400	27400	0
152	20231205	172700	1029709150	27400	27400	27400	27400	244
153	20231205	172600	1029709150	27400	27400	27400	27400	0
154	20231205	172500	1029709150	27400	27400	27400	27400	0
155	20231205	172400	1029709150	27400	27400	27400	27400	0
156	20231205	172300	1029709150	27400	27400	27400	27400	0
157	20231205	172200	1029709150	27400	27400	27400	27400	0
158	20231205	172100	1029709150	27400	27400	27400	27400	0
159	20231205	172000	1029709150	27400	27400	27400	27400	0
160	20231205	171900	1029709150	27400	27400	27400	27400	0
161	20231205	171800	1029709150	27400	27400	27400	27400	0
162	20231205	171700	1029709150	27400	27400	27400	27400	0
163	20231205	171600	1029709150	27400	27400	27400	27400	0
164	20231205	171500	1029709150	27400	27400	27400	27400	0
165	20231205	171400	1029709150	27400	27400	27400	27400	0
166	20231205	171300	1029709150	27400	27400	27400	27400	0
167	20231205	171200	1029709150	27400	27400	27400	27400	0
168	20231205	171100	1029709150	27400	27400	27400	27400	0
169	20231205	171000	1029709150	27400	27400	27400	27400	0
170	20231205	170900	1029709150	27400	27400	27400	27400	0
171	20231205	170800	1029709150	27400	27400	27400	27400	0
172	20231205	170700	1029709150	27400	27400	27400	27400	0
173	20231205	170600	1029709150	27400	27400	27400	27400	0
174	20231205	170500	1029709150	27400	27400	27400	27400	0
175	20231205	170400	1029709150	27400	27400	27400	27400	0
176	20231205	170300	1029709150	27400	27400	27400	27400	0
177	20231205	170200	1029709150	27400	27400	27400	27400	0
178	20231205	170100	1029709150	27400	27400	27400	27400	0
179	20231205	170000	1029709150	27400	27400	27400	27400	0
180	20231205	165900	1029709150	27400	27400	27400	27400	0
181	20231205	165800	1029709150	27400	27400	27400	27400	0
182	20231205	165700	1029709150	27400	27400	27400	27400	244
183	20231205	165600	1029709150	27400	27400	27400	27400	0
184	20231205	165500	1029709150	27400	27400	27400	27400	0
185	20231205	165400	1029709150	27400	27400	27400	27400	0
186	20231205	165300	1029709150	27400	27400	27400	27400	0
187	20231205	165200	1029709150	27400	27400	27400	27400	0
188	20231205	165100	1029709150	27400	27400	27400	27400	0
189	20231205	165000	1029709150	27400	27400	27400	27400	0
190	20231205	164900	1029709150	27400	27400	27400	27400	0
191	20231205	164800	1029709150	27400	27400	27400	27400	0
192	20231205	164700	1029709150	27400	27400	27400	27400	0
193	20231205	164600	1029709150	27400	27400	27400	27400	0
194	20231205	164500	1029709150	27400	27400	27400	27400	0
195	20231205	164400	1029709150	27400	27400	27400	27400	0
196	20231205	164300	1029709150	27400	27400	27400	27400	0
197	20231205	164200	1029709150	27400	27400	27400	27400	0
198	20231205	164100	1029709150	27400	27400	27400	27400	0
199	20231205	164000	1029709150	27400	27400	27400	27400	0
200	20231205	163900	1029709150	27400	27400	27400	27400	0
201	20231205	163800	1029709150	27400	27400	27400	27400	0
202	20231205	163700	1029709150	27400	27400	27400	27400	0
203	20231205	163600	1029709150	27400	27400	27400	27400	0
204	20231205	163500	1029709150	27400	27400	27400	27400	0
205	20231205	163400	1029709150	27400	27400	27400	27400	0
206	20231205	163300	1029709150	27400	27400	27400	27400	0
207	20231205	163200	1029709150	27400	27400	27400	27400	0
208	20231205	163100	1029709150	27400	27400	27400	27400	0
209	20231205	163000	1029709150	27400	27400	27400	27400	0
210	20231205	162900	1029709150	27400	27400	27400	27400	0
211	20231205	162800	1029709150	27400	27400	27400	27400	0
212	20231205	162700	1029709150	27400	27400	27400	27400	244
213	20231205	162600	1029709150	27400	27400	27400	27400	0
214	20231205	162500	1029709150	27400	27400	27400	27400	0
215	20231205	162400	1029709150	27400	27400	27400	27400	0
216	20231205	162300	1029709150	27400	27400	27400	27400	0
217	20231205	162200	1029709150	27400	27400	27400	27400	0
218	20231205	162100	1029709150	27400	27400	27400	27400	0
219	20231205	162000	1029709150	27400	27400	27400	27400	0
220	20231205	161900	1029709150	27400	27400	27400	27400	0
221	20231205	161800	1029709150	27400	27400	27400	27400	0
222	20231205	161700	1029709150	27400	27400	27400	27400	0
223	20231205	161600	1029709150	27400	27400	27400	27400	0
224	20231205	161500	1029709150	27400	27400	27400	27400	0
225	20231205	161400	1029709150	27400	27400	27400	27400	0
226	20231205	161300	1029709150	27400	27400	27400	27400	0
227	20231205	161200	1029709150	27400	27400	27400	27400	0
228	20231205	161100	1029709150	27400	27400	27400	27400	0
229	20231205	161000	1029709150	27400	27400	27400	27400	0
230	20231205	160900	1029709150	27400	27400	27400	27400	0
231	20231205	160800	1029709150	27400	27400	27400	27400	0
232	20231205	160700	1029709150	27400	27400	27400	27400	0
233	20231205	160600	1029709150	27400	27400	27400	27400	0
234	20231205	160500	1029709150	27400	27400	27400	27400	0
235	20231205	160400	1029709150	27400	27400	27400	27400	0
236	20231205	160300	1029709150	27400	27400	27400	27400	0
237	20231205	160200	1029709150	27400	27400	27400	27400	0
238	20231205	160100	1029709150	27400	27400	27400	27400	0
239	20231205	160000	1029709150	27400	27400	27400	27400	0
240	20231205	155900	1029709150	27400	27400	27400	27400	0
241	20231205	155800	1029709150	27400	27400	27400	27400	0
242	20231205	155700	1029709150	27400	27400	27400	27400	244
243	20231205	155600	1029709150	27400	27400	27400	27400	0
244	20231205	155500	1029709150	27400	27400	27400	27400	0
245	20231205	155400	1029709150	27400	27400	27400	27400	0
246	20231205	155300	1029709150	27400	27400	27400	27400	0
247	20231205	155200	1029709150	27400	27400	27400	27400	0
248	20231205	155100	1029709150	27400	27400	27400	27400	0
249	20231205	155000	1029709150	27400	27400	27400	27400	0
250	20231205	154900	1029709150	27400	27400	27400	27400	0
251	20231205	154800	1029709150	27400	27400	27400	27400	0
252	20231205	154700	1029709150	27400	27400	27400	27400	0
253	20231205	154600	1029709150	27400	27400	27400	27400	0
254	20231205	154500	1029709150	27400	27400	27400	27400	0
255	20231205	154400	1029709150	27400	27400	27400	27400	0
256	20231205	154300	1029709150	27400	27400	27400	27400	0
257	20231205	154200	1029709150	27400	27400	27400	27400	0
258	20231205	154100	1029709150	27400	27400	27400	27400	0
259	20231205	154000	1029709150	27400	27400	27400	27400	0
260	20231205	153900	1029709150	27400	27400	27400	27400	0
261	20231205	153800	1029709150	27400	27400	27400	27400	0
262	20231205	153700	1029709150	27400	27400	27400	27400	0
263	20231205	153600	1029709150	27400	27400	27400	27400	0
264	20231205	153500	1029709150	27400	27400	27400	27400	0
265	20231205	153400	1029709150	27400	27400	27400	27400	0
266	20231205	153300	1029709150	27400	27400	27400	27400	0
267	20231205	153200	1029709150	27400	27400	27400	27400	0
268	20231205	153100	1029709150	27400	27400	27400	27400	0
269	20231205	153000	1029709150	27400	27400	27400	27400	244
270	20231205	152900	1023023550	27450	27450	27450	27450	0
271	20231205	152800	1023023550	27450	27450	27450	27450	0
272	20231205	152700	1023023550	27450	27450	27450	27450	0
273	20231205	152600	1023023550	27450	27450	27450	27450	0
274	20231205	152500	1023023550	27450	27450	27450	27450	0
275	20231205	152400	1023023550	27450	27450	27450	27450	0
276	20231205	152300	1023023550	27450	27450	27450	27450	0
277	20231205	152200	1023023550	27450	27450	27450	27450	0
278	20231205	152100	1023023550	27450	27450	27450	27450	0
279	20231205	152000	1023023550	27450	27450	27450	27450	0
280	20231205	151900	1023023550	27450	27450	27450	27400	216
281	20231205	151800	1017098850	27450	27450	27450	27400	125
282	20231205	151700	1013668000	27450	27450	27450	27450	34
283	20231205	151600	1012734700	27450	27450	27450	27450	94
284	20231205	151500	1010154400	27450	27450	27450	27450	19
285	20231205	151400	1009632850	27450	27450	27450	27400	132
286	20231205	151300	1006010450	27450	27450	27450	27450	42
287	20231205	151200	1004857550	27400	27400	27400	27400	4
288	20231205	151100	1004747950	27400	27450	27450	27400	9
289	20231205	151000	1004501150	27450	27450	27450	27450	7
290	20231205	150900	1004309000	27400	27400	27400	27400	10
291	20231205	150800	1004035000	27450	27450	27450	27450	8
292	20231205	150700	1003815400	27450	27450	27450	27450	14
293	20231205	150600	1003431100	27400	27400	27400	27400	8
294	20231205	150500	1003211900	27400	27450	27450	27400	34
295	20231205	150400	1002278650	27450	27450	27450	27450	5
296	20231205	150300	1002141400	27450	27400	27450	27400	104
297	20231205	150200	999291700	27450	27450	27450	27450	321
298	20231205	150100	990480250	27450	27450	27500	27450	338
299	20231205	150000	981199800	27450	27500	27500	27450	10
300	20231205	145900	980924900	27500	27500	27500	27500	12
301	20231205	145800	980594900	27450	27450	27450	27450	37
302	20231205	145700	979579250	27450	27450	27450	27450	4
303	20231205	145600	979469450	27500	27500	27500	27500	1
304	20231205	145500	979441950	27500	27500	27500	27500	7
305	20231205	145400	979249450	27450	27450	27450	27450	5
306	20231205	145300	979112200	27500	27500	27500	27500	1
307	20231205	145200	979084700	27450	27450	27450	27450	4
308	20231205	145100	978974900	27500	27500	27500	27500	6
309	20231205	145000	978809900	27500	27500	27500	27500	1
310	20231205	144900	978782400	27450	27450	27450	27450	4
311	20231205	144800	978672600	27450	27450	27450	27450	1
312	20231205	144700	978645150	27500	27500	27500	27500	4
313	20231205	144600	978535150	27450	27450	27450	27450	1
314	20231205	144500	978507700	27500	27500	27500	27500	2
315	20231205	144400	978452700	27500	27450	27500	27450	13
316	20231205	144300	978095700	27450	27450	27450	27450	42
317	20231205	144200	976942800	27500	27550	27600	27500	252
318	20231205	144100	970006300	27550	27600	27600	27550	23
319	20231205	144000	969372550	27600	27550	27600	27550	5
320	20231205	143900	969234600	27600	27600	27600	27600	1
321	20231205	143800	969207000	27600	27550	27600	27550	34
322	20231205	143700	968270200	27600	27600	27600	27600	0
323	20231205	143600	968270200	27600	27600	27600	27600	0
324	20231205	143500	968270200	27600	27550	27600	27550	16
325	20231205	143400	967829300	27600	27600	27600	27600	0
326	20231205	143300	967829300	27600	27600	27600	27600	0
327	20231205	143200	967829300	27600	27600	27600	27600	1
328	20231205	143100	967801700	27600	27600	27600	27600	211
329	20231205	143000	961978100	27650	27650	27650	27650	2
330	20231205	142900	961922800	27650	27650	27650	27650	85
331	20231205	142800	959572550	27700	27700	27700	27650	158
332	20231205	142700	955203100	27700	27700	27700	27700	76
333	20231205	142600	953097900	27700	27700	27700	27700	14
334	20231205	142500	952710100	27700	27700	27700	27700	12
335	20231205	142400	952377700	27700	27700	27700	27700	65
336	20231205	142300	950577200	27700	27700	27700	27700	18
337	20231205	142200	950078600	27700	27700	27700	27700	70
338	20231205	142100	948139600	27700	27700	27700	27650	19
339	20231205	142000	947613550	27650	27700	27700	27650	267
340	20231205	141900	940230400	27700	27700	27700	27700	53
341	20231205	141800	938762300	27700	27700	27700	27700	12
342	20231205	141700	938429900	27700	27700	27700	27700	66
343	20231205	141600	936601700	27700	27700	27700	27700	14
344	20231205	141500	936213900	27700	27700	27700	27700	17
345	20231205	141400	935743000	27700	27650	27700	27650	67
346	20231205	141300	933887500	27700	27700	27700	27700	17
347	20231205	141200	933416600	27700	27700	27700	27700	69
348	20231205	141100	931505300	27700	27700	27700	27700	12
349	20231205	141000	931172900	27700	27750	27750	27700	243
350	20231205	140900	924441250	27750	27700	27750	27700	561
351	20231205	140800	908898500	27750	27700	27750	27650	685
352	20231205	140700	889923700	27700	27700	27700	27700	68
353	20231205	140600	888040100	27700	27700	27700	27700	11
354	20231205	140500	887735400	27700	27650	27700	27650	64
355	20231205	140400	885965100	27700	27700	27700	27700	61
356	20231205	140300	884275400	27650	27700	27700	27650	23
357	20231205	140200	883638350	27700	27700	27700	27700	62
358	20231205	140100	881920950	27700	27700	27700	27700	30
359	20231205	140000	881089950	27700	27700	27750	27650	389
360	20231205	135900	870315800	27700	27750	27750	27700	994
361	20231205	135800	842769000	27750	27700	27750	27700	355
362	20231205	135700	832934600	27750	27750	27750	27700	205
363	20231205	135600	827246050	27750	27750	27750	27750	20
364	20231205	135500	826691050	27750	27750	27750	27700	289
365	20231205	135400	818671500	27750	27750	27750	27700	40
366	20231205	135300	817562050	27700	27750	27750	27700	32
367	20231205	135200	816674750	27750	27750	27750	27700	375
368	20231205	135100	806283600	27750	27700	27750	27650	1001
369	20231205	135000	778555400	27700	27700	27700	27700	77
370	20231205	134900	776422500	27700	27700	27700	27700	38
371	20231205	134800	775369900	27700	27700	27700	27700	35
372	20231205	134700	774400400	27700	27700	27700	27700	78
373	20231205	134600	772239800	27700	27650	27700	27650	24
374	20231205	134500	771575500	27700	27700	27700	27650	660
375	20231205	134400	753293600	27650	27700	27700	27650	122
376	20231205	134300	749917250	27700	27700	27700	27700	12
377	20231205	134200	749584850	27700	27700	27700	27700	153
378	20231205	134100	745346750	27700	27700	27700	27700	114
379	20231205	134000	742188950	27700	27700	27700	27700	43
380	20231205	133900	740997850	27700	27700	27700	27700	54
381	20231205	133800	739502050	27700	27650	27700	27650	1334
382	20231205	133700	702616850	27600	27650	27650	27600	510
383	20231205	133600	688518050	27600	27650	27650	27600	19
384	20231205	133500	687992900	27650	27650	27650	27600	251
385	20231205	133400	681052950	27600	27600	27600	27600	139
386	20231205	133300	677216550	27600	27600	27650	27600	1008
387	20231205	133200	649348050	27600	27600	27600	27600	61
388	20231205	133100	647664450	27550	27550	27550	27550	3
389	20231205	133000	647581800	27600	27550	27600	27550	56
390	20231205	132900	646036700	27500	27600	27600	27500	2
391	20231205	132800	645981600	27500	27500	27650	27500	2543
392	20231205	132700	575789450	27550	27500	27550	27500	72
393	20231205	132600	573806850	27500	27550	27550	27500	4
394	20231205	132500	573696750	27500	27550	27550	27500	62
395	20231205	132400	571989350	27550	27550	27550	27550	0
396	20231205	132300	571989350	27550	27500	27550	27500	11
397	20231205	132200	571686800	27550	27500	27550	27500	54
398	20231205	132100	570199300	27550	27500	27550	27500	49
399	20231205	132000	568851750	27550	27550	27550	27550	50
400	20231205	131900	567474250	27550	27550	27550	27550	1
401	20231205	131800	567446700	27500	27500	27500	27500	32
402	20231205	131700	566566700	27600	27550	27600	27550	780
403	20231205	131600	545074900	27600	27600	27600	27600	1
404	20231205	131500	545047300	27600	27600	27600	27600	45
405	20231205	131400	543805300	27600	27600	27600	27600	32
406	20231205	131300	542922100	27600	27600	27600	27600	70
407	20231205	131200	540990100	27600	27600	27600	27600	14
408	20231205	131100	540603700	27600	27550	27600	27550	11
409	20231205	131000	540300600	27550	27600	27600	27550	50
410	20231205	130900	538920800	27600	27600	27600	27600	0
411	20231205	130800	538920800	27600	27600	27600	27600	60
412	20231205	130700	537264800	27600	27600	27600	27600	0
413	20231205	130600	537264800	27600	27600	27600	27600	0
414	20231205	130500	537264800	27600	27600	27600	27550	60
415	20231205	130400	535609400	27600	27600	27600	27600	13
416	20231205	130300	535250600	27600	27600	27600	27600	79
417	20231205	130200	533070200	27600	27550	27600	27550	3
418	20231205	130100	532987500	27550	27550	27550	27550	0
419	20231205	130000	532987500	27550	27550	27600	27550	259
420	20231205	125900	525849550	27600	27550	27600	27500	553
421	20231205	125800	510638000	27600	27600	27600	27600	54
422	20231205	125700	509147600	27550	27550	27550	27550	54
423	20231205	125600	507659900	27600	27550	27600	27550	265
424	20231205	125500	500358550	27600	27600	27600	27600	47
425	20231205	125400	499061350	27550	27550	27550	27550	20
426	20231205	125300	498510350	27600	27600	27600	27600	58
427	20231205	125200	496909550	27550	27550	27550	27550	0
428	20231205	125100	496909550	27550	27550	27550	27550	14
429	20231205	125000	496523850	27600	27600	27600	27600	52
430	20231205	124900	495088650	27550	27550	27550	27550	0
431	20231205	124800	495088650	27550	27550	27550	27550	265
432	20231205	124700	487787900	27600	27600	27600	27600	1
433	20231205	124600	487760300	27550	27550	27550	27550	195
434	20231205	124500	482388050	27550	27550	27550	27550	58
435	20231205	124400	480790150	27550	27550	27550	27550	2
436	20231205	124300	480735050	27550	27500	27550	27500	103
437	20231205	124200	477899900	27550	27550	27550	27550	1
438	20231205	124100	477872350	27550	27500	27550	27500	38
439	20231205	124000	476827300	27550	27550	27550	27550	131
440	20231205	123900	473218250	27550	27550	27550	27550	0
441	20231205	123800	473218250	27550	27550	27550	27500	78
442	20231205	123700	471069400	27500	27500	27500	27500	1
443	20231205	123600	471041900	27550	27500	27550	27500	118
444	20231205	123500	467795750	27500	27550	27550	27500	212
445	20231205	123400	461955750	27600	27600	27600	27600	0
446	20231205	123300	461955750	27600	27600	27600	27600	51
447	20231205	123200	460548150	27550	27550	27550	27550	394
448	20231205	123100	449693450	27550	27600	27600	27500	696
449	20231205	123000	430519150	27600	27550	27600	27550	52
450	20231205	122900	429084100	27600	27600	27600	27600	2
451	20231205	122800	429028900	27600	27550	27600	27550	68
452	20231205	122700	427152600	27600	27600	27600	27600	5
453	20231205	122600	427014600	27600	27600	27600	27600	42
454	20231205	122500	425855400	27550	27600	27600	27550	5
455	20231205	122400	425717600	27600	27600	27600	27600	1
456	20231205	122300	425690000	27600	27550	27600	27550	67
457	20231205	122200	423841200	27600	27600	27600	27600	0
458	20231205	122100	423841200	27600	27600	27600	27600	42
459	20231205	122000	422682000	27600	27550	27600	27550	20
460	20231205	121900	422130900	27550	27550	27550	27550	50
461	20231205	121800	420753400	27600	27550	27600	27550	69
462	20231205	121700	418849500	27600	27550	27600	27550	501
463	20231205	121600	405046900	27600	27600	27600	27600	41
464	20231205	121500	403915300	27600	27600	27600	27600	4
465	20231205	121400	403804900	27600	27550	27600	27550	212
466	20231205	121300	397964200	27600	27600	27600	27600	58
467	20231205	121200	396363400	27600	27600	27600	27600	21
468	20231205	121100	395783800	27600	27550	27600	27550	42
469	20231205	121000	394624650	27600	27600	27600	27600	0
470	20231205	120900	394624650	27600	27600	27600	27600	0
471	20231205	120800	394624650	27600	27600	27600	27600	59
472	20231205	120700	392996250	27600	27600	27600	27600	1
473	20231205	120600	392968650	27600	27600	27600	27600	41
474	20231205	120500	391837050	27600	27550	27600	27550	4
475	20231205	120400	391726750	27600	27600	27600	27600	37
476	20231205	120300	390705550	27600	27550	27600	27550	241
477	20231205	120200	384063450	27600	27600	27600	27600	11
478	20231205	120100	383759850	27600	27600	27600	27600	49
479	20231205	120000	382407450	27550	27550	27600	27550	6
480	20231205	115900	382242100	27600	27600	27600	27600	5
481	20231205	115800	382104100	27600	27600	27600	27600	51
482	20231205	115700	380696500	27600	27600	27600	27600	0
483	20231205	115600	380696500	27600	27600	27600	27600	49
484	20231205	115500	379344100	27600	27600	27600	27600	3
485	20231205	115400	379261300	27600	27600	27600	27600	10
486	20231205	115300	378985300	27600	27600	27600	27600	60
487	20231205	115200	377329300	27550	27550	27550	27550	30
488	20231205	115100	376502800	27550	27600	27600	27550	112
489	20231205	115000	373415150	27550	27600	27600	27550	39
490	20231205	114900	372338800	27600	27600	27600	27600	266
491	20231205	114800	364997200	27600	27600	27600	27550	495
492	20231205	114700	351346350	27600	27600	27600	27600	1
493	20231205	114600	351318750	27600	27550	27600	27550	44
494	20231205	114500	350104400	27600	27550	27600	27550	3
495	20231205	114400	350021700	27550	27600	27600	27550	22
496	20231205	114300	349414750	27600	27600	27600	27600	52
497	20231205	114200	347979550	27600	27600	27600	27600	111
498	20231205	114100	344915950	27600	27600	27600	27600	57
499	20231205	114000	343342750	27600	27600	27600	27600	6
500	20231205	113900	343177150	27600	27550	27600	27550	56
501	20231205	113800	341631600	27600	27600	27600	27600	1
502	20231205	113700	341604000	27600	27550	27600	27550	37
503	20231205	113600	340584600	27600	27600	27600	27600	44
504	20231205	113500	339370200	27600	27550	27600	27550	6
505	20231205	113400	339204850	27550	27600	27600	27550	135
506	20231205	113300	335482850	27550	27550	27600	27550	13
507	20231205	113200	335124650	27600	27550	27600	27550	24
508	20231205	113100	334463350	27600	27600	27600	27600	46
509	20231205	113000	333193750	27550	27550	27550	27550	10
510	20231205	112900	332918250	27600	27550	27600	27550	65
511	20231205	112800	331124750	27550	27550	27550	27550	11
512	20231205	112700	330821700	27550	27550	27550	27550	8
513	20231205	112600	330601300	27600	27600	27600	27550	49
514	20231205	112500	329248950	27600	27600	27600	27600	2
515	20231205	112400	329193750	27550	27600	27600	27550	58
516	20231205	112300	327593100	27600	27550	27600	27550	10
517	20231205	112200	327317400	27550	27550	27600	27550	16
518	20231205	112100	326876550	27550	27550	27600	27550	105
519	20231205	112000	323981600	27600	27550	27600	27550	73
520	20231205	111900	321970350	27550	27600	27600	27550	72
521	20231205	111800	319983550	27550	27600	27600	27550	7
522	20231205	111700	319790400	27550	27550	27550	27550	522
523	20231205	111600	305409300	27550	27600	27600	27550	45
524	20231205	111500	304167350	27600	27600	27600	27600	1
525	20231205	111400	304139750	27550	27600	27600	27550	606
526	20231205	111300	287428600	27600	27600	27600	27600	109
527	20231205	111200	284420200	27600	27600	27600	27600	10
528	20231205	111100	284144200	27600	27550	27600	27550	51
529	20231205	111000	282736700	27550	27550	27550	27550	0
530	20231205	110900	282736700	27550	27600	27600	27550	64
531	20231205	110800	280970350	27600	27550	27600	27550	11
532	20231205	110700	280667250	27550	27550	27550	27550	158
533	20231205	110600	276314350	27550	27550	27550	27550	34
534	20231205	110500	275377650	27550	27550	27600	27550	106
535	20231205	110400	272457300	27600	27600	27600	27600	54
536	20231205	110300	270966900	27550	27550	27600	27550	62
537	20231205	110200	269258250	27600	27600	27600	27600	2
538	20231205	110100	269203050	27600	27550	27600	27550	57
539	20231205	110000	267630400	27550	27550	27550	27550	1
540	20231205	105900	267602850	27600	27550	27600	27550	62
541	20231205	105800	265891900	27550	27550	27550	27550	118
542	20231205	105700	262641000	27600	27600	27600	27550	51
543	20231205	105600	261233700	27600	27550	27600	27550	2
544	20231205	105500	261178550	27550	27550	27600	27550	260
545	20231205	105400	254005200	27600	27550	27600	27550	84
546	20231205	105300	251690950	27550	27550	27550	27550	2
547	20231205	105200	251635850	27550	27600	27600	27550	104
548	20231205	105100	248768550	27550	27600	27600	27550	100
549	20231205	105000	246011550	27600	27550	27600	27550	95
550	20231205	104900	243394200	27550	27550	27550	27550	117
551	20231205	104800	240170850	27550	27550	27550	27550	97
552	20231205	104700	237498500	27600	27550	27600	27550	138
553	20231205	104600	233696550	27550	27550	27600	27550	286
554	20231205	104500	225817200	27600	27550	27600	27500	80
555	20231205	104400	223610350	27550	27550	27550	27550	89
556	20231205	104300	221158400	27500	27550	27550	27500	61
557	20231205	104200	219477950	27550	27550	27550	27550	57
558	20231205	104100	217907600	27550	27500	27550	27500	7
559	20231205	104000	217714900	27550	27550	27550	27550	0
560	20231205	103900	217714900	27550	27550	27550	27550	135
561	20231205	103800	213995650	27550	27550	27550	27500	85
562	20231205	103700	211654000	27550	27500	27550	27450	728
563	20231205	103600	191629550	27450	27450	27450	27450	10
564	20231205	103500	191355050	27500	27500	27500	27500	222
565	20231205	103400	185250050	27500	27450	27500	27450	69
566	20231205	103300	183353100	27450	27500	27500	27450	55
567	20231205	103200	181843250	27500	27450	27500	27450	192
568	20231205	103100	176570000	27500	27450	27500	27450	56
569	20231205	103000	175032400	27450	27450	27450	27450	10
570	20231205	102900	174757900	27450	27450	27450	27450	73
571	20231205	102800	172754050	27450	27450	27450	27450	0
572	20231205	102700	172754050	27450	27450	27450	27450	50
573	20231205	102600	171381550	27450	27450	27450	27450	1
574	20231205	102500	171354100	27450	27450	27450	27450	0
575	20231205	102400	171354100	27450	27450	27450	27450	60
576	20231205	102300	169707100	27450	27450	27450	27450	2
577	20231205	102200	169652200	27450	27450	27450	27450	0
578	20231205	102100	169652200	27450	27450	27450	27450	0
579	20231205	102000	169652200	27450	27400	27450	27400	17
580	20231205	101900	169186000	27400	27450	27450	27400	9
581	20231205	101800	168939200	27450	27450	27450	27450	4
582	20231205	101700	168829400	27450	27400	27450	27400	838
583	20231205	101600	145839250	27400	27400	27400	27400	49
584	20231205	101500	144496650	27450	27450	27450	27450	1
585	20231205	101400	144469200	27400	27400	27450	27400	44
586	20231205	101300	143263250	27400	27400	27400	27400	5
587	20231205	101200	143126250	27450	27450	27450	27400	156
588	20231205	101100	138850100	27400	27450	27450	27400	15
589	20231205	101000	138438400	27450	27300	27450	27300	1191
590	20231205	100900	105851400	27300	27300	27300	27300	1
591	20231205	100800	105824100	27300	27300	27300	27300	0
592	20231205	100700	105824100	27300	27300	27300	27300	0
593	20231205	100600	105824100	27300	27200	27300	27200	300
594	20231205	100500	97661700	27200	27200	27200	27200	0
595	20231205	100400	97661700	27200	27200	27200	27200	0
596	20231205	100300	97661700	27200	27200	27200	27200	2
597	20231205	100200	97607300	27200	27200	27200	27200	0
598	20231205	100100	97607300	27200	27200	27200	27200	1
599	20231205	100000	97580100	27200	27200	27200	27200	7
600	20231205	095900	97389700	27200	27200	27200	27200	5
601	20231205	095800	97253700	27200	27300	27300	27200	754
602	20231205	095700	76744800	27300	27300	27300	27300	0
603	20231205	095600	76744800	27300	27300	27300	27300	0
604	20231205	095500	76744800	27300	27200	27300	27200	467
605	20231205	095400	64027750	27200	27200	27200	27200	0
606	20231205	095300	64027750	27200	27200	27200	27200	0
607	20231205	095200	64027750	27200	27200	27200	27200	1
608	20231205	095100	64000550	27100	27100	27100	27100	3
609	20231205	095000	63919250	27200	27200	27200	27200	0
610	20231205	094900	63919250	27200	27200	27200	27200	0
611	20231205	094800	63919250	27200	27100	27200	27100	430
612	20231205	094700	52263350	27200	27100	27200	27100	101
613	20231205	094600	49523850	27200	27200	27200	27200	0
614	20231205	094500	49523850	27200	27200	27200	27200	71
615	20231205	094400	47592650	27200	27200	27200	27200	21
616	20231205	094300	47021450	27200	27150	27200	27150	208
617	20231205	094200	41366150	27150	27150	27150	27150	0
618	20231205	094100	41366150	27150	27150	27150	27150	0
619	20231205	094000	41366150	27150	27150	27150	27150	0
620	20231205	093900	41366150	27150	27150	27150	27150	13
621	20231205	093800	41013200	27150	27150	27150	27150	62
622	20231205	093700	39329900	27100	27100	27100	27100	3
623	20231205	093600	39248600	27100	27100	27100	27100	3
624	20231205	093500	39167300	27150	27150	27150	27150	11
625	20231205	093400	38868650	27150	27150	27150	27150	40
626	20231205	093300	37782650	27150	27150	27150	27150	0
627	20231205	093200	37782650	27150	27150	27150	27150	13
628	20231205	093100	37429700	27150	27150	27150	27150	2
629	20231205	093000	37375400	27150	27150	27150	27150	1
630	20231205	092900	37348250	27150	27150	27150	27150	1
631	20231205	092800	37321100	27150	27150	27150	27150	0
632	20231205	092700	37321100	27150	27150	27150	27150	0
633	20231205	092600	37321100	27150	27150	27150	27150	12
634	20231205	092500	36995300	27150	27150	27150	27150	0
635	20231205	092400	36995300	27150	27150	27150	27150	0
636	20231205	092300	36995300	27150	27150	27150	27150	0
637	20231205	092200	36995300	27150	27150	27150	27150	4
638	20231205	092100	36886700	27150	27050	27150	27050	248
639	20231205	092000	30173100	27100	27100	27100	27100	20
640	20231205	091900	29631100	27100	27100	27100	27100	75
641	20231205	091800	27598600	27100	27150	27150	27100	144
642	20231205	091700	23692250	27150	27150	27150	27150	4
643	20231205	091600	23583650	27200	27150	27200	27150	16
644	20231205	091500	23149100	27150	27050	27150	27050	126
645	20231205	091400	19734750	27100	27100	27100	27100	83
646	20231205	091300	17485450	27100	27100	27100	27100	1
647	20231205	091200	17458350	27100	27100	27100	27100	5
648	20231205	091100	17322850	27100	27050	27100	27050	228
649	20231205	091000	11154900	27100	27100	27100	27100	1
650	20231205	090900	11127800	27100	27100	27100	27100	26
651	20231205	090800	10423200	27100	27100	27100	27100	52
652	20231205	090700	9014000	27100	27100	27100	27100	0
653	20231205	090600	9014000	27100	27100	27100	27100	2
654	20231205	090500	8959800	27100	27100	27100	27100	37
655	20231205	090400	7957100	27100	27050	27100	27050	211
656	20231205	090300	2249300	27100	27100	27100	27100	0
657	20231205	090200	2249300	27100	27100	27100	27100	0
658	20231205	090100	2249300	27100	27100	27100	27100	25
659	20231205	090000	1571800	27100	27100	27100	27100	58