KissMeData/089860/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	195600	320843350	27150	27150	27150	27150	171
3	20231208	195500	320843350	27150	27150	27150	27150	0
4	20231208	195400	320843350	27150	27150	27150	27150	0
5	20231208	195300	320843350	27150	27150	27150	27150	0
6	20231208	195200	320843350	27150	27150	27150	27150	0
7	20231208	195100	320843350	27150	27150	27150	27150	0
8	20231208	195000	320843350	27150	27150	27150	27150	0
9	20231208	194900	320843350	27150	27150	27150	27150	0
10	20231208	194800	320843350	27150	27150	27150	27150	0
11	20231208	194700	320843350	27150	27150	27150	27150	0
12	20231208	194600	320843350	27150	27150	27150	27150	0
13	20231208	194500	320843350	27150	27150	27150	27150	0
14	20231208	194400	320843350	27150	27150	27150	27150	0
15	20231208	194300	320843350	27150	27150	27150	27150	0
16	20231208	194200	320843350	27150	27150	27150	27150	0
17	20231208	194100	320843350	27150	27150	27150	27150	0
18	20231208	194000	320843350	27150	27150	27150	27150	0
19	20231208	193900	320843350	27150	27150	27150	27150	0
20	20231208	193800	320843350	27150	27150	27150	27150	0
21	20231208	193700	320843350	27150	27150	27150	27150	0
22	20231208	193600	320843350	27150	27150	27150	27150	0
23	20231208	193500	320843350	27150	27150	27150	27150	0
24	20231208	193400	320843350	27150	27150	27150	27150	0
25	20231208	193300	320843350	27150	27150	27150	27150	0
26	20231208	193200	320843350	27150	27150	27150	27150	0
27	20231208	193100	320843350	27150	27150	27150	27150	0
28	20231208	193000	320843350	27150	27150	27150	27150	0
29	20231208	192900	320843350	27150	27150	27150	27150	0
30	20231208	192800	320843350	27150	27150	27150	27150	0
31	20231208	192700	320843350	27150	27150	27150	27150	0
32	20231208	192600	320843350	27150	27150	27150	27150	171
33	20231208	192500	320843350	27150	27150	27150	27150	0
34	20231208	192400	320843350	27150	27150	27150	27150	0
35	20231208	192300	320843350	27150	27150	27150	27150	0
36	20231208	192200	320843350	27150	27150	27150	27150	0
37	20231208	192100	320843350	27150	27150	27150	27150	0
38	20231208	192000	320843350	27150	27150	27150	27150	0
39	20231208	191900	320843350	27150	27150	27150	27150	0
40	20231208	191800	320843350	27150	27150	27150	27150	0
41	20231208	191700	320843350	27150	27150	27150	27150	0
42	20231208	191600	320843350	27150	27150	27150	27150	0
43	20231208	191500	320843350	27150	27150	27150	27150	0
44	20231208	191400	320843350	27150	27150	27150	27150	0
45	20231208	191300	320843350	27150	27150	27150	27150	0
46	20231208	191200	320843350	27150	27150	27150	27150	0
47	20231208	191100	320843350	27150	27150	27150	27150	0
48	20231208	191000	320843350	27150	27150	27150	27150	0
49	20231208	190900	320843350	27150	27150	27150	27150	0
50	20231208	190800	320843350	27150	27150	27150	27150	0
51	20231208	190700	320843350	27150	27150	27150	27150	0
52	20231208	190600	320843350	27150	27150	27150	27150	0
53	20231208	190500	320843350	27150	27150	27150	27150	0
54	20231208	190400	320843350	27150	27150	27150	27150	0
55	20231208	190300	320843350	27150	27150	27150	27150	0
56	20231208	190200	320843350	27150	27150	27150	27150	0
57	20231208	190100	320843350	27150	27150	27150	27150	0
58	20231208	190000	320843350	27150	27150	27150	27150	0
59	20231208	185900	320843350	27150	27150	27150	27150	0
60	20231208	185800	320843350	27150	27150	27150	27150	0
61	20231208	185700	320843350	27150	27150	27150	27150	0
62	20231208	185600	320843350	27150	27150	27150	27150	171
63	20231208	185500	320843350	27150	27150	27150	27150	0
64	20231208	185400	320843350	27150	27150	27150	27150	0
65	20231208	185300	320843350	27150	27150	27150	27150	0
66	20231208	185200	320843350	27150	27150	27150	27150	0
67	20231208	185100	320843350	27150	27150	27150	27150	0
68	20231208	185000	320843350	27150	27150	27150	27150	0
69	20231208	184900	320843350	27150	27150	27150	27150	0
70	20231208	184800	320843350	27150	27150	27150	27150	0
71	20231208	184700	320843350	27150	27150	27150	27150	0
72	20231208	184600	320843350	27150	27150	27150	27150	0
73	20231208	184500	320843350	27150	27150	27150	27150	0
74	20231208	184400	320843350	27150	27150	27150	27150	0
75	20231208	184300	320843350	27150	27150	27150	27150	0
76	20231208	184200	320843350	27150	27150	27150	27150	0
77	20231208	184100	320843350	27150	27150	27150	27150	0
78	20231208	184000	320843350	27150	27150	27150	27150	0
79	20231208	183900	320843350	27150	27150	27150	27150	0
80	20231208	183800	320843350	27150	27150	27150	27150	0
81	20231208	183700	320843350	27150	27150	27150	27150	0
82	20231208	183600	320843350	27150	27150	27150	27150	0
83	20231208	183500	320843350	27150	27150	27150	27150	0
84	20231208	183400	320843350	27150	27150	27150	27150	0
85	20231208	183300	320843350	27150	27150	27150	27150	0
86	20231208	183200	320843350	27150	27150	27150	27150	0
87	20231208	183100	320843350	27150	27150	27150	27150	0
88	20231208	183000	320843350	27150	27150	27150	27150	0
89	20231208	182900	320843350	27150	27150	27150	27150	0
90	20231208	182800	320843350	27150	27150	27150	27150	0
91	20231208	182700	320843350	27150	27150	27150	27150	0
92	20231208	182600	320843350	27150	27150	27150	27150	171
93	20231208	182500	320843350	27150	27150	27150	27150	0
94	20231208	182400	320843350	27150	27150	27150	27150	0
95	20231208	182300	320843350	27150	27150	27150	27150	0
96	20231208	182200	320843350	27150	27150	27150	27150	0
97	20231208	182100	320843350	27150	27150	27150	27150	0
98	20231208	182000	320843350	27150	27150	27150	27150	0
99	20231208	181900	320843350	27150	27150	27150	27150	0
100	20231208	181800	320843350	27150	27150	27150	27150	0
101	20231208	181700	320843350	27150	27150	27150	27150	0
102	20231208	181600	320843350	27150	27150	27150	27150	0
103	20231208	181500	320843350	27150	27150	27150	27150	0
104	20231208	181400	320843350	27150	27150	27150	27150	0
105	20231208	181300	320843350	27150	27150	27150	27150	0
106	20231208	181200	320843350	27150	27150	27150	27150	0
107	20231208	181100	320843350	27150	27150	27150	27150	0
108	20231208	181000	320843350	27150	27150	27150	27150	0
109	20231208	180900	320843350	27150	27150	27150	27150	0
110	20231208	180800	320843350	27150	27150	27150	27150	0
111	20231208	180700	320843350	27150	27150	27150	27150	0
112	20231208	180600	320843350	27150	27150	27150	27150	0
113	20231208	180500	320843350	27150	27150	27150	27150	0
114	20231208	180400	320843350	27150	27150	27150	27150	0
115	20231208	180300	320843350	27150	27150	27150	27150	0
116	20231208	180200	320843350	27150	27150	27150	27150	0
117	20231208	180100	320843350	27150	27150	27150	27150	0
118	20231208	180000	320843350	27150	27150	27150	27150	0
119	20231208	175900	320843350	27150	27150	27150	27150	0
120	20231208	175800	320843350	27150	27150	27150	27150	0
121	20231208	175700	320843350	27150	27150	27150	27150	0
122	20231208	175600	320843350	27150	27150	27150	27150	171
123	20231208	175500	320843350	27150	27150	27150	27150	0
124	20231208	175400	320843350	27150	27150	27150	27150	0
125	20231208	175300	320843350	27150	27150	27150	27150	0
126	20231208	175200	320843350	27150	27150	27150	27150	0
127	20231208	175100	320843350	27150	27150	27150	27150	0
128	20231208	175000	320843350	27150	27150	27150	27150	0
129	20231208	174900	320843350	27150	27150	27150	27150	0
130	20231208	174800	320843350	27150	27150	27150	27150	0
131	20231208	174700	320843350	27150	27150	27150	27150	0
132	20231208	174600	320843350	27150	27150	27150	27150	0
133	20231208	174500	320843350	27150	27150	27150	27150	0
134	20231208	174400	320843350	27150	27150	27150	27150	0
135	20231208	174300	320843350	27150	27150	27150	27150	0
136	20231208	174200	320843350	27150	27150	27150	27150	0
137	20231208	174100	320843350	27150	27150	27150	27150	0
138	20231208	174000	320843350	27150	27150	27150	27150	0
139	20231208	173900	320843350	27150	27150	27150	27150	0
140	20231208	173800	320843350	27150	27150	27150	27150	0
141	20231208	173700	320843350	27150	27150	27150	27150	0
142	20231208	173600	320843350	27150	27150	27150	27150	0
143	20231208	173500	320843350	27150	27150	27150	27150	0
144	20231208	173400	320843350	27150	27150	27150	27150	0
145	20231208	173300	320843350	27150	27150	27150	27150	0
146	20231208	173200	320843350	27150	27150	27150	27150	0
147	20231208	173100	320843350	27150	27150	27150	27150	0
148	20231208	173000	320843350	27150	27150	27150	27150	0
149	20231208	172900	320843350	27150	27150	27150	27150	0
150	20231208	172800	320843350	27150	27150	27150	27150	0
151	20231208	172700	320843350	27150	27150	27150	27150	0
152	20231208	172600	320843350	27150	27150	27150	27150	171
153	20231208	172500	320843350	27150	27150	27150	27150	0
154	20231208	172400	320843350	27150	27150	27150	27150	0
155	20231208	172300	320843350	27150	27150	27150	27150	0
156	20231208	172200	320843350	27150	27150	27150	27150	0
157	20231208	172100	320843350	27150	27150	27150	27150	0
158	20231208	172000	320843350	27150	27150	27150	27150	0
159	20231208	171900	320843350	27150	27150	27150	27150	0
160	20231208	171800	320843350	27150	27150	27150	27150	0
161	20231208	171700	320843350	27150	27150	27150	27150	0
162	20231208	171600	320843350	27150	27150	27150	27150	0
163	20231208	171500	320843350	27150	27150	27150	27150	0
164	20231208	171400	320843350	27150	27150	27150	27150	0
165	20231208	171300	320843350	27150	27150	27150	27150	0
166	20231208	171200	320843350	27150	27150	27150	27150	0
167	20231208	171100	320843350	27150	27150	27150	27150	0
168	20231208	171000	320843350	27150	27150	27150	27150	0
169	20231208	170900	320843350	27150	27150	27150	27150	0
170	20231208	170800	320843350	27150	27150	27150	27150	0
171	20231208	170700	320843350	27150	27150	27150	27150	0
172	20231208	170600	320843350	27150	27150	27150	27150	0
173	20231208	170500	320843350	27150	27150	27150	27150	0
174	20231208	170400	320843350	27150	27150	27150	27150	0
175	20231208	170300	320843350	27150	27150	27150	27150	0
176	20231208	170200	320843350	27150	27150	27150	27150	0
177	20231208	170100	320843350	27150	27150	27150	27150	0
178	20231208	170000	320843350	27150	27150	27150	27150	0
179	20231208	165900	320843350	27150	27150	27150	27150	0
180	20231208	165800	320843350	27150	27150	27150	27150	0
181	20231208	165700	320843350	27150	27150	27150	27150	0
182	20231208	165600	320843350	27150	27150	27150	27150	171
183	20231208	165500	320843350	27150	27150	27150	27150	0
184	20231208	165400	320843350	27150	27150	27150	27150	0
185	20231208	165300	320843350	27150	27150	27150	27150	0
186	20231208	165200	320843350	27150	27150	27150	27150	0
187	20231208	165100	320843350	27150	27150	27150	27150	0
188	20231208	165000	320843350	27150	27150	27150	27150	0
189	20231208	164900	320843350	27150	27150	27150	27150	0
190	20231208	164800	320843350	27150	27150	27150	27150	0
191	20231208	164700	320843350	27150	27150	27150	27150	0
192	20231208	164600	320843350	27150	27150	27150	27150	0
193	20231208	164500	320843350	27150	27150	27150	27150	0
194	20231208	164400	320843350	27150	27150	27150	27150	0
195	20231208	164300	320843350	27150	27150	27150	27150	0
196	20231208	164200	320843350	27150	27150	27150	27150	0
197	20231208	164100	320843350	27150	27150	27150	27150	0
198	20231208	164000	320843350	27150	27150	27150	27150	0
199	20231208	163900	320843350	27150	27150	27150	27150	0
200	20231208	163800	320843350	27150	27150	27150	27150	0
201	20231208	163700	320843350	27150	27150	27150	27150	0
202	20231208	163600	320843350	27150	27150	27150	27150	0
203	20231208	163500	320843350	27150	27150	27150	27150	0
204	20231208	163400	320843350	27150	27150	27150	27150	0
205	20231208	163300	320843350	27150	27150	27150	27150	0
206	20231208	163200	320843350	27150	27150	27150	27150	0
207	20231208	163100	320843350	27150	27150	27150	27150	0
208	20231208	163000	320843350	27150	27150	27150	27150	0
209	20231208	162900	320843350	27150	27150	27150	27150	0
210	20231208	162800	320843350	27150	27150	27150	27150	0
211	20231208	162700	320843350	27150	27150	27150	27150	0
212	20231208	162600	320843350	27150	27150	27150	27150	171
213	20231208	162500	320843350	27150	27150	27150	27150	0
214	20231208	162400	320843350	27150	27150	27150	27150	0
215	20231208	162300	320843350	27150	27150	27150	27150	0
216	20231208	162200	320843350	27150	27150	27150	27150	0
217	20231208	162100	320843350	27150	27150	27150	27150	0
218	20231208	162000	320843350	27150	27150	27150	27150	0
219	20231208	161900	320843350	27150	27150	27150	27150	0
220	20231208	161800	320843350	27150	27150	27150	27150	0
221	20231208	161700	320843350	27150	27150	27150	27150	0
222	20231208	161600	320843350	27150	27150	27150	27150	0
223	20231208	161500	320843350	27150	27150	27150	27150	0
224	20231208	161400	320843350	27150	27150	27150	27150	0
225	20231208	161300	320843350	27150	27150	27150	27150	0
226	20231208	161200	320843350	27150	27150	27150	27150	0
227	20231208	161100	320843350	27150	27150	27150	27150	0
228	20231208	161000	320843350	27150	27150	27150	27150	0
229	20231208	160900	320843350	27150	27150	27150	27150	0
230	20231208	160800	320843350	27150	27150	27150	27150	0
231	20231208	160700	320843350	27150	27150	27150	27150	0
232	20231208	160600	320843350	27150	27150	27150	27150	0
233	20231208	160500	320843350	27150	27150	27150	27150	0
234	20231208	160400	320843350	27150	27150	27150	27150	0
235	20231208	160300	320843350	27150	27150	27150	27150	0
236	20231208	160200	320843350	27150	27150	27150	27150	0
237	20231208	160100	320843350	27150	27150	27150	27150	0
238	20231208	160000	320843350	27150	27150	27150	27150	0
239	20231208	155900	320843350	27150	27150	27150	27150	0
240	20231208	155800	320843350	27150	27150	27150	27150	0
241	20231208	155700	320843350	27150	27150	27150	27150	0
242	20231208	155600	320843350	27150	27150	27150	27150	171
243	20231208	155500	320843350	27150	27150	27150	27150	0
244	20231208	155400	320843350	27150	27150	27150	27150	0
245	20231208	155300	320843350	27150	27150	27150	27150	0
246	20231208	155200	320843350	27150	27150	27150	27150	0
247	20231208	155100	320843350	27150	27150	27150	27150	0
248	20231208	155000	320843350	27150	27150	27150	27150	0
249	20231208	154900	320843350	27150	27150	27150	27150	0
250	20231208	154800	320843350	27150	27150	27150	27150	0
251	20231208	154700	320843350	27150	27150	27150	27150	0
252	20231208	154600	320843350	27150	27150	27150	27150	0
253	20231208	154500	320843350	27150	27150	27150	27150	0
254	20231208	154400	320843350	27150	27150	27150	27150	0
255	20231208	154300	320843350	27150	27150	27150	27150	0
256	20231208	154200	320843350	27150	27150	27150	27150	0
257	20231208	154100	320843350	27150	27150	27150	27150	0
258	20231208	154000	320843350	27150	27150	27150	27150	0
259	20231208	153900	320843350	27150	27150	27150	27150	0
260	20231208	153800	320843350	27150	27150	27150	27150	0
261	20231208	153700	320843350	27150	27150	27150	27150	0
262	20231208	153600	320843350	27150	27150	27150	27150	0
263	20231208	153500	320843350	27150	27150	27150	27150	0
264	20231208	153400	320843350	27150	27150	27150	27150	0
265	20231208	153300	320843350	27150	27150	27150	27150	0
266	20231208	153200	320843350	27150	27150	27150	27150	0
267	20231208	153100	320843350	27150	27150	27150	27150	0
268	20231208	153000	320843350	27150	27150	27150	27150	171
269	20231208	152900	316200700	27100	27100	27100	27100	0
270	20231208	152800	316200700	27100	27100	27100	27100	0
271	20231208	152700	316200700	27100	27100	27100	27100	0
272	20231208	152600	316200700	27100	27100	27100	27100	0
273	20231208	152500	316200700	27100	27100	27100	27100	0
274	20231208	152400	316200700	27100	27100	27100	27100	0
275	20231208	152300	316200700	27100	27100	27100	27100	0
276	20231208	152200	316200700	27100	27100	27100	27100	0
277	20231208	152100	316200700	27100	27100	27100	27100	0
278	20231208	152000	316200700	27100	27100	27100	27100	0
279	20231208	151900	316200700	27100	27050	27100	27050	257
280	20231208	151800	309243800	27050	27050	27050	27050	15
281	20231208	151700	308838050	27000	27050	27100	27000	64
282	20231208	151600	307107850	27050	27100	27100	27050	83
283	20231208	151500	304861800	27050	27100	27100	27050	44
284	20231208	151400	303670400	27050	27050	27100	27050	46
285	20231208	151300	302426050	27050	27050	27100	27050	78
286	20231208	151200	300314400	27100	27050	27100	27050	51
287	20231208	151100	298933850	27100	27050	27100	27050	43
288	20231208	151000	297770650	27050	27050	27050	27050	44
289	20231208	150900	296580450	27050	27050	27050	27050	21
290	20231208	150800	296012400	27050	27050	27050	27000	53
291	20231208	150700	294579300	27100	27100	27100	27050	45
292	20231208	150600	293361900	27050	27100	27100	27050	87
293	20231208	150500	291008450	27050	27100	27100	27050	45
294	20231208	150400	289791100	27050	27050	27050	27050	56
295	20231208	150300	288276300	27050	27050	27050	27050	20
296	20231208	150200	287735300	27050	27050	27050	27050	42
297	20231208	150100	286599200	27050	27050	27050	27050	43
298	20231208	150000	285436050	27100	27100	27100	27050	30
299	20231208	145900	284624050	27050	27050	27050	27050	42
300	20231208	145800	283487950	27050	27050	27050	27050	62
301	20231208	145700	281810850	27050	27100	27100	27050	72
302	20231208	145600	279863200	27100	27100	27100	27100	20
303	20231208	145500	279321200	27100	27050	27100	27050	4
304	20231208	145400	279212850	27050	27050	27050	27050	8
305	20231208	145300	278996450	27050	27050	27050	27050	4
306	20231208	145200	278888250	27100	27100	27100	27100	0
307	20231208	145100	278888250	27100	27100	27100	27100	2
308	20231208	145000	278834050	27100	27100	27100	27100	17
309	20231208	144900	278373350	27100	27150	27150	27100	12
310	20231208	144800	278048100	27150	27150	27150	27100	6
311	20231208	144700	277885350	27150	27150	27150	27150	28
312	20231208	144600	277125150	27100	27100	27100	27100	2
313	20231208	144500	277070950	27150	27150	27150	27150	0
314	20231208	144400	277070950	27150	27150	27150	27150	0
315	20231208	144300	277070950	27150	27150	27150	27150	1
316	20231208	144200	277043800	27000	27000	27000	27000	23
317	20231208	144100	276422800	27000	27000	27000	27000	0
318	20231208	144000	276422800	27000	27000	27000	27000	0
319	20231208	143900	276422800	27000	27000	27000	27000	49
320	20231208	143800	275099800	27000	27050	27050	27000	766
321	20231208	143700	254379550	27050	27150	27150	27050	33
322	20231208	143600	253483700	27050	27050	27050	27050	0
323	20231208	143500	253483700	27050	27050	27050	27050	0
324	20231208	143400	253483700	27050	27050	27100	27050	35
325	20231208	143300	252536750	27100	27100	27100	27100	71
326	20231208	143200	250612650	27100	27100	27100	27100	0
327	20231208	143100	250612650	27100	27100	27100	27100	1
328	20231208	143000	250585550	27100	27100	27100	27100	103
329	20231208	142900	247794250	27150	27100	27150	27100	310
330	20231208	142800	239378250	27150	27100	27150	27100	9
331	20231208	142700	239134200	27100	27100	27100	27100	5
332	20231208	142600	238998700	27100	27100	27100	27100	0
333	20231208	142500	238998700	27100	27100	27100	27100	100
334	20231208	142400	236288700	27100	27100	27100	27100	0
335	20231208	142300	236288700	27100	27100	27100	27100	34
336	20231208	142200	235367300	27100	27100	27100	27100	0
337	20231208	142100	235367300	27100	27100	27100	27100	219
338	20231208	142000	229432400	27100	27100	27100	27100	83
339	20231208	141900	227183100	27100	27100	27100	27100	200
340	20231208	141800	221763100	27100	27100	27100	27100	20
341	20231208	141700	221221100	27100	27100	27100	27100	0
342	20231208	141600	221221100	27100	27150	27150	27100	39
343	20231208	141500	220164100	27100	27100	27100	27100	0
344	20231208	141400	220164100	27100	27100	27100	27100	4
345	20231208	141300	220055700	27100	27100	27100	27100	4
346	20231208	141200	219947300	27150	27050	27150	27050	3
347	20231208	141100	219866050	27150	27150	27150	27150	0
348	20231208	141000	219866050	27150	27100	27150	27100	9
349	20231208	140900	219621950	27100	27100	27100	27100	20
350	20231208	140800	219079950	27100	27100	27100	27100	16
351	20231208	140700	218646350	27050	27050	27050	27050	0
352	20231208	140600	218646350	27050	27050	27050	27050	13
353	20231208	140500	218294700	27100	27100	27100	27100	0
354	20231208	140400	218294700	27100	27100	27100	27100	4
355	20231208	140300	218186300	27100	27100	27100	27100	24
356	20231208	140200	217535900	27100	27100	27100	27100	1
357	20231208	140100	217508800	27050	27050	27050	27050	12
358	20231208	140000	217184200	27150	27150	27150	27150	1
359	20231208	135900	217157050	27150	27150	27150	27150	5
360	20231208	135800	217021300	27150	27150	27150	27150	1
361	20231208	135700	216994150	27150	27150	27150	27150	42
362	20231208	135600	215853850	27050	27050	27050	27050	0
363	20231208	135500	215853850	27050	27050	27050	27050	1
364	20231208	135400	215826800	27100	27100	27100	27100	6
365	20231208	135300	215664200	27050	27050	27050	27050	0
366	20231208	135200	215664200	27050	27050	27050	27050	11
367	20231208	135100	215366650	27100	27100	27100	27050	312
368	20231208	135000	206920700	27100	27150	27150	27100	150
369	20231208	134900	202854350	27150	27100	27150	27100	96
370	20231208	134800	200250050	27100	27100	27100	27100	80
371	20231208	134700	198082050	27100	27100	27100	27100	0
372	20231208	134600	198082050	27100	27100	27100	27100	0
373	20231208	134500	198082050	27100	27100	27100	27100	7
374	20231208	134400	197892350	27100	27100	27100	27100	286
375	20231208	134300	190141750	27150	27150	27150	27150	0
376	20231208	134200	190141750	27150	27150	27150	27150	0
377	20231208	134100	190141750	27150	27150	27150	27100	3
378	20231208	134000	190060350	27150	27150	27150	27150	2
379	20231208	133900	190006050	27150	27150	27150	27150	175
380	20231208	133800	185254800	27100	27100	27100	27100	0
381	20231208	133700	185254800	27100	27100	27100	27100	0
382	20231208	133600	185254800	27100	27100	27100	27100	4
383	20231208	133500	185146400	27100	27150	27150	27100	6
384	20231208	133400	184983750	27100	27100	27100	27100	735
385	20231208	133300	165065250	27100	27100	27100	27100	0
386	20231208	133200	165065250	27100	27100	27100	27100	0
387	20231208	133100	165065250	27100	27050	27100	27050	11
388	20231208	133000	164767650	27050	27050	27050	27050	38
389	20231208	132900	163739750	27050	27100	27100	27050	105
390	20231208	132800	160899250	27100	27100	27100	27100	0
391	20231208	132700	160899250	27100	27100	27100	27100	0
392	20231208	132600	160899250	27100	27100	27100	27100	5
393	20231208	132500	160763750	27100	27100	27100	27100	0
394	20231208	132400	160763750	27100	27100	27100	27100	0
395	20231208	132300	160763750	27100	27100	27100	27100	0
396	20231208	132200	160763750	27100	27100	27100	27100	0
397	20231208	132100	160763750	27100	27100	27100	27100	25
398	20231208	132000	160086250	27100	27100	27100	27100	2
399	20231208	131900	160032050	27100	27100	27100	27100	8
400	20231208	131800	159815250	27100	27100	27100	27100	1
401	20231208	131700	159788150	27100	27100	27100	27100	5
402	20231208	131600	159652650	27100	27100	27100	27100	2
403	20231208	131500	159598450	27100	27100	27100	27100	10
404	20231208	131400	159327450	27050	27050	27050	27050	0
405	20231208	131300	159327450	27050	27100	27100	27050	24
406	20231208	131200	158678050	27100	27100	27100	27100	0
407	20231208	131100	158678050	27100	27100	27100	27100	0
408	20231208	131000	158678050	27100	27100	27100	27100	13
409	20231208	130900	158325750	27100	27100	27100	27100	0
410	20231208	130800	158325750	27100	27100	27100	27100	1
411	20231208	130700	158298650	27100	27100	27100	27100	4
412	20231208	130600	158190250	27100	27100	27100	27100	64
413	20231208	130500	156455850	27100	27100	27100	27100	0
414	20231208	130400	156455850	27100	27100	27100	27100	0
415	20231208	130300	156455850	27100	27100	27100	27100	0
416	20231208	130200	156455850	27100	27100	27100	27100	0
417	20231208	130100	156455850	27100	27100	27100	27100	0
418	20231208	130000	156455850	27100	27100	27100	27100	3
419	20231208	125900	156374550	27100	27100	27100	27100	0
420	20231208	125800	156374550	27100	27100	27100	27100	0
421	20231208	125700	156374550	27100	27100	27100	27100	0
422	20231208	125600	156374550	27100	27100	27100	27100	2
423	20231208	125500	156320350	27100	27100	27100	27100	19
424	20231208	125400	155805450	27100	27100	27100	27100	0
425	20231208	125300	155805450	27100	27100	27100	27100	111
426	20231208	125200	152797350	27100	27100	27100	27100	11
427	20231208	125100	152499250	27150	27150	27150	27150	0
428	20231208	125000	152499250	27150	27150	27150	27150	0
429	20231208	124900	152499250	27150	27150	27150	27150	0
430	20231208	124800	152499250	27150	27100	27150	27100	110
431	20231208	124700	149517900	27100	27100	27100	27100	2
432	20231208	124600	149463700	27100	27100	27100	27100	7
433	20231208	124500	149274000	27100	27100	27100	27100	85
434	20231208	124400	146970500	27100	27100	27100	27100	1
435	20231208	124300	146943400	27150	27100	27150	27100	49
436	20231208	124200	145614350	27100	27100	27100	27100	5
437	20231208	124100	145478850	27100	27100	27100	27100	22
438	20231208	124000	144882650	27100	27100	27100	27100	0
439	20231208	123900	144882650	27100	27100	27100	27100	20
440	20231208	123800	144340650	27100	27100	27100	27100	156
441	20231208	123700	140113050	27050	27050	27050	27050	0
442	20231208	123600	140113050	27050	27050	27050	27050	24
443	20231208	123500	139463850	27050	27050	27050	27050	0
444	20231208	123400	139463850	27050	27050	27050	27050	1
445	20231208	123300	139436800	27100	27100	27100	27100	1
446	20231208	123200	139409700	27100	27100	27100	27100	0
447	20231208	123100	139409700	27100	27100	27100	27100	47
448	20231208	123000	138136000	27100	27100	27100	27100	0
449	20231208	122900	138136000	27100	27100	27100	27100	0
450	20231208	122800	138136000	27100	27100	27100	27100	6
451	20231208	122700	137973400	27100	27100	27100	27100	0
452	20231208	122600	137973400	27100	27100	27100	27100	2
453	20231208	122500	137919200	27100	27100	27100	27100	39
454	20231208	122400	136862300	27100	27100	27100	27100	0
455	20231208	122300	136862300	27100	27100	27100	27100	42
456	20231208	122200	135724100	27050	27050	27050	27050	0
457	20231208	122100	135724100	27050	27050	27050	27050	0
458	20231208	122000	135724100	27050	27100	27100	27050	5
459	20231208	121900	135588800	27100	27100	27100	27100	19
460	20231208	121800	135073900	27050	27100	27100	27050	8
461	20231208	121700	134857250	27100	27100	27100	27100	0
462	20231208	121600	134857250	27100	27100	27100	27100	0
463	20231208	121500	134857250	27100	27100	27100	27100	3
464	20231208	121400	134775950	27050	27050	27050	27050	4
465	20231208	121300	134667750	27050	27050	27050	27050	0
466	20231208	121200	134667750	27050	27050	27050	27050	0
467	20231208	121100	134667750	27050	27050	27050	27050	0
468	20231208	121000	134667750	27050	27050	27050	27050	30
469	20231208	120900	133856250	27050	27050	27050	27050	0
470	20231208	120800	133856250	27050	27050	27050	27050	1
471	20231208	120700	133829200	27050	27050	27050	27050	0
472	20231208	120600	133829200	27050	27050	27050	27050	0
473	20231208	120500	133829200	27050	27050	27050	27050	3
474	20231208	120400	133748050	27050	27050	27050	27050	0
475	20231208	120300	133748050	27050	27050	27050	27050	3
476	20231208	120200	133666900	27050	27050	27050	27050	0
477	20231208	120100	133666900	27050	27050	27050	27050	0
478	20231208	120000	133666900	27050	27050	27050	27050	3
479	20231208	115900	133585750	27050	27050	27050	27050	0
480	20231208	115800	133585750	27050	27050	27050	27050	0
481	20231208	115700	133585750	27050	27050	27050	27050	7
482	20231208	115600	133396400	27050	27050	27050	27050	5
483	20231208	115500	133261150	27050	27050	27050	27050	1
484	20231208	115400	133234100	27050	27050	27050	27050	11
485	20231208	115300	132936550	27100	27100	27100	27100	0
486	20231208	115200	132936550	27100	27100	27100	27100	0
487	20231208	115100	132936550	27100	27100	27100	27100	1
488	20231208	115000	132909450	27100	27100	27100	27100	38
489	20231208	114900	131879650	27100	27100	27100	27100	0
490	20231208	114800	131879650	27100	27100	27100	27100	10
491	20231208	114700	131608650	27050	27050	27050	27050	0
492	20231208	114600	131608650	27050	27050	27050	27050	200
493	20231208	114500	126198650	27100	27100	27100	27100	0
494	20231208	114400	126198650	27100	27100	27100	27100	14
495	20231208	114300	125819250	27050	27050	27050	27050	0
496	20231208	114200	125819250	27050	27050	27050	27050	0
497	20231208	114100	125819250	27050	27100	27100	27050	25
498	20231208	114000	125142100	27050	27050	27050	27050	0
499	20231208	113900	125142100	27050	27050	27050	27050	0
500	20231208	113800	125142100	27050	27100	27100	27050	107
501	20231208	113700	122245750	27050	27050	27050	27050	0
502	20231208	113600	122245750	27050	27050	27050	27050	9
503	20231208	113500	122002300	27050	27100	27100	27050	88
504	20231208	113400	119617650	27100	27100	27100	27050	14
505	20231208	113300	119238700	27100	27100	27100	27100	285
506	20231208	113200	111515200	27100	27100	27100	27100	0
507	20231208	113100	111515200	27100	27100	27100	27100	0
508	20231208	113000	111515200	27100	27050	27100	27050	30
509	20231208	112900	110702850	27050	27050	27050	27050	2
510	20231208	112800	110648750	27050	27050	27050	27050	63
511	20231208	112700	108944600	27050	27050	27100	27050	7
512	20231208	112600	108755200	27100	27100	27100	27050	20
513	20231208	112500	108213500	27050	27050	27050	27050	5
514	20231208	112400	108078250	27050	27050	27050	27050	6
515	20231208	112300	107915950	27050	27050	27050	27050	6
516	20231208	112200	107753650	27050	27050	27050	27050	10
517	20231208	112100	107483150	27050	27050	27050	27050	10
518	20231208	112000	107212650	27050	27050	27050	27050	11
519	20231208	111900	106915100	27050	27050	27050	27050	5
520	20231208	111800	106779850	27050	27100	27100	27050	12
521	20231208	111700	106454700	27100	27100	27100	27100	0
522	20231208	111600	106454700	27100	27100	27100	27100	1
523	20231208	111500	106427600	27100	27100	27100	27100	10
524	20231208	111400	106156600	27050	27050	27050	27050	3
525	20231208	111300	106075450	27050	27050	27050	27050	0
526	20231208	111200	106075450	27050	27050	27050	27050	0
527	20231208	111100	106075450	27050	27050	27050	27050	0
528	20231208	111000	106075450	27050	27050	27050	27050	25
529	20231208	110900	105399200	27050	27100	27100	27050	16
530	20231208	110800	104966350	27100	27100	27100	27100	0
531	20231208	110700	104966350	27100	27100	27100	27100	0
532	20231208	110600	104966350	27100	27100	27100	27100	0
533	20231208	110500	104966350	27100	27100	27100	27100	26
534	20231208	110400	104261750	27100	27100	27100	27100	50
535	20231208	110300	102906750	27100	27100	27100	27100	0
536	20231208	110200	102906750	27100	27100	27100	27100	441
537	20231208	110100	90955650	27100	27100	27100	27100	40
538	20231208	110000	89871650	27100	27100	27100	27100	13
539	20231208	105900	89519350	27100	27100	27100	27100	8
540	20231208	105800	89302550	27150	27150	27150	27150	8
541	20231208	105700	89085350	27150	27100	27150	27100	35
542	20231208	105600	88136750	27100	27100	27100	27100	43
543	20231208	105500	86971450	27150	27100	27150	27100	7
544	20231208	105400	86781700	27100	27100	27100	27100	6
545	20231208	105300	86619100	27100	27100	27100	27100	522
546	20231208	105200	72472900	27100	27100	27100	27100	10
547	20231208	105100	72201900	27100	27100	27100	27100	1
548	20231208	105000	72174800	27100	27100	27100	27100	3
549	20231208	104900	72093500	27100	27100	27100	27100	22
550	20231208	104800	71497300	27100	27100	27100	27100	0
551	20231208	104700	71497300	27100	27100	27100	27100	2
552	20231208	104600	71443100	27100	27100	27100	27100	0
553	20231208	104500	71443100	27100	27100	27100	27100	101
554	20231208	104400	68706000	27050	27050	27050	27050	7
555	20231208	104300	68516650	27050	27050	27050	27050	0
556	20231208	104200	68516650	27050	27050	27050	27050	8
557	20231208	104100	68300250	27100	27100	27100	27100	0
558	20231208	104000	68300250	27100	27100	27100	27100	1
559	20231208	103900	68273150	27100	27100	27100	27100	38
560	20231208	103800	67243350	27100	27100	27100	27100	2
561	20231208	103700	67189150	27100	27100	27100	27100	0
562	20231208	103600	67189150	27100	27100	27100	27100	0
563	20231208	103500	67189150	27100	27100	27100	27100	18
564	20231208	103400	66701350	27050	27050	27050	27050	4
565	20231208	103300	66593150	27050	27050	27050	27050	5
566	20231208	103200	66457900	27050	27050	27050	27050	95
567	20231208	103100	63888150	27050	27050	27050	27050	12
568	20231208	103000	63563550	27050	27100	27100	27050	9
569	20231208	102900	63319950	27050	27050	27050	27050	10
570	20231208	102800	63049450	27100	27100	27100	27100	0
571	20231208	102700	63049450	27100	27100	27100	27100	29
572	20231208	102600	62263550	27100	27100	27100	27100	0
573	20231208	102500	62263550	27100	27100	27100	27100	0
574	20231208	102400	62263550	27100	27100	27100	27100	0
575	20231208	102300	62263550	27100	27100	27100	27100	125
576	20231208	102200	58876050	27100	27100	27100	27100	100
577	20231208	102100	56166050	27050	27050	27050	27050	0
578	20231208	102000	56166050	27050	27050	27050	27050	21
579	20231208	101900	55598000	27100	27050	27100	27050	31
580	20231208	101800	54758650	27050	27050	27050	27050	12
581	20231208	101700	54434050	27050	27050	27050	27050	0
582	20231208	101600	54434050	27050	27100	27100	27050	2
583	20231208	101500	54379900	27100	27100	27100	27100	0
584	20231208	101400	54379900	27100	27050	27100	27050	80
585	20231208	101300	52215700	27100	27100	27100	27100	0
586	20231208	101200	52215700	27100	27100	27100	27100	2
587	20231208	101100	52161500	27100	27100	27100	27100	1
588	20231208	101000	52134400	27100	27100	27100	27100	0
589	20231208	100900	52134400	27100	27100	27100	27100	2
590	20231208	100800	52080200	27100	27100	27100	27100	0
591	20231208	100700	52080200	27100	27100	27100	27100	6
592	20231208	100600	51917600	27100	27100	27100	27100	1
593	20231208	100500	51890500	27050	27050	27050	27050	3
594	20231208	100400	51809350	27050	27050	27050	27050	0
595	20231208	100300	51809350	27050	27050	27050	27050	1
596	20231208	100200	51782300	27100	27100	27100	27100	1
597	20231208	100100	51755200	27100	27100	27100	27100	2
598	20231208	100000	51701000	27100	27100	27100	27100	0
599	20231208	095900	51701000	27100	27100	27100	27100	1
600	20231208	095800	51673900	27050	27050	27050	27050	14
601	20231208	095700	51295200	27050	27050	27050	27050	6
602	20231208	095600	51132900	27050	27050	27050	27050	0
603	20231208	095500	51132900	27050	27050	27050	27050	0
604	20231208	095400	51132900	27050	27050	27050	27050	214
605	20231208	095300	45344200	27100	27100	27100	27100	53
606	20231208	095200	43907900	27050	27050	27050	27050	0
607	20231208	095100	43907900	27050	27050	27050	27050	0
608	20231208	095000	43907900	27050	27050	27050	27050	17
609	20231208	094900	43448050	27100	27100	27100	27100	0
610	20231208	094800	43448050	27100	27050	27100	27050	17
611	20231208	094700	42987950	27050	27050	27050	27050	254
612	20231208	094600	36117250	27100	27100	27100	27100	5
613	20231208	094500	35981750	27100	27100	27100	27100	12
614	20231208	094400	35656550	27150	27100	27150	27050	114
615	20231208	094300	32566500	27100	27100	27100	27100	3
616	20231208	094200	32485200	27100	27100	27100	27100	0
617	20231208	094100	32485200	27100	27100	27100	27100	137
618	20231208	094000	28772500	27100	27100	27100	27100	207
619	20231208	093900	23162800	27100	27100	27100	27100	66
620	20231208	093800	21374200	27150	27150	27150	27150	1
621	20231208	093700	21347050	27150	27150	27150	27150	6
622	20231208	093600	21184150	27150	27150	27150	27150	7
623	20231208	093500	20994100	27100	27100	27100	27100	7
624	20231208	093400	20804400	27150	27150	27150	27150	9
625	20231208	093300	20560050	27150	27150	27150	27100	13
626	20231208	093200	20207350	27100	27100	27100	27100	0
627	20231208	093100	20207350	27100	27150	27150	27100	46
628	20231208	093000	18960500	27150	27150	27150	27150	7
629	20231208	092900	18770450	27150	27150	27150	27100	38
630	20231208	092800	17738800	27150	27150	27150	27150	11
631	20231208	092700	17440150	27150	27150	27150	27100	15
632	20231208	092600	17032950	27150	27050	27150	27050	103
633	20231208	092500	14241600	27100	27100	27100	27050	12
634	20231208	092400	13916600	27100	27100	27100	27100	20
635	20231208	092300	13374600	27100	27100	27100	27050	64
636	20231208	092200	11642700	27100	27100	27100	27050	10
637	20231208	092100	11371900	27100	27100	27100	27100	8
638	20231208	092000	11155100	27100	27100	27100	27050	25
639	20231208	091900	10477750	27100	27100	27100	27100	14
640	20231208	091800	10098350	27100	27100	27100	27100	13
641	20231208	091700	9746050	27100	27100	27100	27050	9
642	20231208	091600	9502300	27100	27050	27100	27050	7
643	20231208	091500	9312650	27100	27100	27100	27050	13
644	20231208	091400	8960400	27100	27050	27100	27050	109
645	20231208	091300	6006650	27050	27100	27100	27050	33
646	20231208	091200	5113850	27100	27000	27100	27000	11
647	20231208	091100	4816250	27100	27100	27100	27100	10
648	20231208	091000	4545250	27100	27100	27100	27100	7
649	20231208	090900	4355550	27000	27100	27100	27000	9
650	20231208	090800	4111950	27100	27100	27100	27100	8
651	20231208	090700	3895150	27000	27000	27000	27000	4
652	20231208	090600	3787150	27000	27100	27100	27000	57
653	20231208	090500	2243050	27000	27000	27000	27000	4
654	20231208	090400	2135050	27000	27000	27000	27000	2
655	20231208	090300	2081050	27100	27100	27100	27050	9
656	20231208	090200	1837300	27100	27100	27100	27100	4
657	20231208	090100	1728900	27100	27100	27100	27100	9
658	20231208	090000	1485000	27000	27000	27000	27000	55