KissMeData/248170/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	204400	309879650	27100	27100	27100	27100	324
3	20231204	204300	309879650	27100	27100	27100	27100	0
4	20231204	204200	309879650	27100	27100	27100	27100	0
5	20231204	204100	309879650	27100	27100	27100	27100	0
6	20231204	204000	309879650	27100	27100	27100	27100	0
7	20231204	203900	309879650	27100	27100	27100	27100	0
8	20231204	203800	309879650	27100	27100	27100	27100	0
9	20231204	203700	309879650	27100	27100	27100	27100	0
10	20231204	203600	309879650	27100	27100	27100	27100	0
11	20231204	203500	309879650	27100	27100	27100	27100	0
12	20231204	203400	309879650	27100	27100	27100	27100	0
13	20231204	203300	309879650	27100	27100	27100	27100	0
14	20231204	203200	309879650	27100	27100	27100	27100	0
15	20231204	203100	309879650	27100	27100	27100	27100	0
16	20231204	203000	309879650	27100	27100	27100	27100	0
17	20231204	202900	309879650	27100	27100	27100	27100	0
18	20231204	202800	309879650	27100	27100	27100	27100	0
19	20231204	202700	309879650	27100	27100	27100	27100	0
20	20231204	202600	309879650	27100	27100	27100	27100	0
21	20231204	202500	309879650	27100	27100	27100	27100	0
22	20231204	202400	309879650	27100	27100	27100	27100	0
23	20231204	202300	309879650	27100	27100	27100	27100	0
24	20231204	202200	309879650	27100	27100	27100	27100	0
25	20231204	202100	309879650	27100	27100	27100	27100	0
26	20231204	202000	309879650	27100	27100	27100	27100	0
27	20231204	201900	309879650	27100	27100	27100	27100	0
28	20231204	201800	309879650	27100	27100	27100	27100	0
29	20231204	201700	309879650	27100	27100	27100	27100	0
30	20231204	201600	309879650	27100	27100	27100	27100	0
31	20231204	201500	309879650	27100	27100	27100	27100	0
32	20231204	201400	309879650	27100	27100	27100	27100	324
33	20231204	201300	309879650	27100	27100	27100	27100	0
34	20231204	201200	309879650	27100	27100	27100	27100	0
35	20231204	201100	309879650	27100	27100	27100	27100	0
36	20231204	201000	309879650	27100	27100	27100	27100	0
37	20231204	200900	309879650	27100	27100	27100	27100	0
38	20231204	200800	309879650	27100	27100	27100	27100	0
39	20231204	200700	309879650	27100	27100	27100	27100	0
40	20231204	200600	309879650	27100	27100	27100	27100	0
41	20231204	200500	309879650	27100	27100	27100	27100	0
42	20231204	200400	309879650	27100	27100	27100	27100	0
43	20231204	200300	309879650	27100	27100	27100	27100	0
44	20231204	200200	309879650	27100	27100	27100	27100	0
45	20231204	200100	309879650	27100	27100	27100	27100	0
46	20231204	200000	309879650	27100	27100	27100	27100	0
47	20231204	195900	309879650	27100	27100	27100	27100	0
48	20231204	195800	309879650	27100	27100	27100	27100	0
49	20231204	195700	309879650	27100	27100	27100	27100	0
50	20231204	195600	309879650	27100	27100	27100	27100	0
51	20231204	195500	309879650	27100	27100	27100	27100	0
52	20231204	195400	309879650	27100	27100	27100	27100	0
53	20231204	195300	309879650	27100	27100	27100	27100	0
54	20231204	195200	309879650	27100	27100	27100	27100	0
55	20231204	195100	309879650	27100	27100	27100	27100	0
56	20231204	195000	309879650	27100	27100	27100	27100	0
57	20231204	194900	309879650	27100	27100	27100	27100	0
58	20231204	194800	309879650	27100	27100	27100	27100	0
59	20231204	194700	309879650	27100	27100	27100	27100	0
60	20231204	194600	309879650	27100	27100	27100	27100	0
61	20231204	194500	309879650	27100	27100	27100	27100	0
62	20231204	194400	309879650	27100	27100	27100	27100	324
63	20231204	194300	309879650	27100	27100	27100	27100	0
64	20231204	194200	309879650	27100	27100	27100	27100	0
65	20231204	194100	309879650	27100	27100	27100	27100	0
66	20231204	194000	309879650	27100	27100	27100	27100	0
67	20231204	193900	309879650	27100	27100	27100	27100	0
68	20231204	193800	309879650	27100	27100	27100	27100	0
69	20231204	193700	309879650	27100	27100	27100	27100	0
70	20231204	193600	309879650	27100	27100	27100	27100	0
71	20231204	193500	309879650	27100	27100	27100	27100	0
72	20231204	193400	309879650	27100	27100	27100	27100	0
73	20231204	193300	309879650	27100	27100	27100	27100	0
74	20231204	193200	309879650	27100	27100	27100	27100	0
75	20231204	193100	309879650	27100	27100	27100	27100	0
76	20231204	193000	309879650	27100	27100	27100	27100	0
77	20231204	192900	309879650	27100	27100	27100	27100	0
78	20231204	192800	309879650	27100	27100	27100	27100	0
79	20231204	192700	309879650	27100	27100	27100	27100	0
80	20231204	192600	309879650	27100	27100	27100	27100	0
81	20231204	192500	309879650	27100	27100	27100	27100	0
82	20231204	192400	309879650	27100	27100	27100	27100	0
83	20231204	192300	309879650	27100	27100	27100	27100	0
84	20231204	192200	309879650	27100	27100	27100	27100	0
85	20231204	192100	309879650	27100	27100	27100	27100	0
86	20231204	192000	309879650	27100	27100	27100	27100	0
87	20231204	191900	309879650	27100	27100	27100	27100	0
88	20231204	191800	309879650	27100	27100	27100	27100	0
89	20231204	191700	309879650	27100	27100	27100	27100	0
90	20231204	191600	309879650	27100	27100	27100	27100	0
91	20231204	191500	309879650	27100	27100	27100	27100	0
92	20231204	191400	309879650	27100	27100	27100	27100	324
93	20231204	191300	309879650	27100	27100	27100	27100	0
94	20231204	191200	309879650	27100	27100	27100	27100	0
95	20231204	191100	309879650	27100	27100	27100	27100	0
96	20231204	191000	309879650	27100	27100	27100	27100	0
97	20231204	190900	309879650	27100	27100	27100	27100	0
98	20231204	190800	309879650	27100	27100	27100	27100	0
99	20231204	190700	309879650	27100	27100	27100	27100	0
100	20231204	190600	309879650	27100	27100	27100	27100	0
101	20231204	190500	309879650	27100	27100	27100	27100	0
102	20231204	190400	309879650	27100	27100	27100	27100	0
103	20231204	190300	309879650	27100	27100	27100	27100	0
104	20231204	190200	309879650	27100	27100	27100	27100	0
105	20231204	190100	309879650	27100	27100	27100	27100	0
106	20231204	190000	309879650	27100	27100	27100	27100	0
107	20231204	185900	309879650	27100	27100	27100	27100	0
108	20231204	185800	309879650	27100	27100	27100	27100	0
109	20231204	185700	309879650	27100	27100	27100	27100	0
110	20231204	185600	309879650	27100	27100	27100	27100	0
111	20231204	185500	309879650	27100	27100	27100	27100	0
112	20231204	185400	309879650	27100	27100	27100	27100	0
113	20231204	185300	309879650	27100	27100	27100	27100	0
114	20231204	185200	309879650	27100	27100	27100	27100	0
115	20231204	185100	309879650	27100	27100	27100	27100	0
116	20231204	185000	309879650	27100	27100	27100	27100	0
117	20231204	184900	309879650	27100	27100	27100	27100	0
118	20231204	184800	309879650	27100	27100	27100	27100	0
119	20231204	184700	309879650	27100	27100	27100	27100	0
120	20231204	184600	309879650	27100	27100	27100	27100	0
121	20231204	184500	309879650	27100	27100	27100	27100	0
122	20231204	184400	309879650	27100	27100	27100	27100	324
123	20231204	184300	309879650	27100	27100	27100	27100	0
124	20231204	184200	309879650	27100	27100	27100	27100	0
125	20231204	184100	309879650	27100	27100	27100	27100	0
126	20231204	184000	309879650	27100	27100	27100	27100	0
127	20231204	183900	309879650	27100	27100	27100	27100	0
128	20231204	183800	309879650	27100	27100	27100	27100	0
129	20231204	183700	309879650	27100	27100	27100	27100	0
130	20231204	183600	309879650	27100	27100	27100	27100	0
131	20231204	183500	309879650	27100	27100	27100	27100	0
132	20231204	183400	309879650	27100	27100	27100	27100	0
133	20231204	183300	309879650	27100	27100	27100	27100	0
134	20231204	183200	309879650	27100	27100	27100	27100	0
135	20231204	183100	309879650	27100	27100	27100	27100	0
136	20231204	183000	309879650	27100	27100	27100	27100	0
137	20231204	182900	309879650	27100	27100	27100	27100	0
138	20231204	182800	309879650	27100	27100	27100	27100	0
139	20231204	182700	309879650	27100	27100	27100	27100	0
140	20231204	182600	309879650	27100	27100	27100	27100	0
141	20231204	182500	309879650	27100	27100	27100	27100	0
142	20231204	182400	309879650	27100	27100	27100	27100	0
143	20231204	182300	309879650	27100	27100	27100	27100	0
144	20231204	182200	309879650	27100	27100	27100	27100	0
145	20231204	182100	309879650	27100	27100	27100	27100	0
146	20231204	182000	309879650	27100	27100	27100	27100	0
147	20231204	181900	309879650	27100	27100	27100	27100	0
148	20231204	181800	309879650	27100	27100	27100	27100	0
149	20231204	181700	309879650	27100	27100	27100	27100	0
150	20231204	181600	309879650	27100	27100	27100	27100	0
151	20231204	181500	309879650	27100	27100	27100	27100	0
152	20231204	181400	309879650	27100	27100	27100	27100	324
153	20231204	181300	309879650	27100	27100	27100	27100	0
154	20231204	181200	309879650	27100	27100	27100	27100	0
155	20231204	181100	309879650	27100	27100	27100	27100	0
156	20231204	181000	309879650	27100	27100	27100	27100	0
157	20231204	180900	309879650	27100	27100	27100	27100	0
158	20231204	180800	309879650	27100	27100	27100	27100	0
159	20231204	180700	309879650	27100	27100	27100	27100	0
160	20231204	180600	309879650	27100	27100	27100	27100	0
161	20231204	180500	309879650	27100	27100	27100	27100	0
162	20231204	180400	309879650	27100	27100	27100	27100	0
163	20231204	180300	309879650	27100	27100	27100	27100	0
164	20231204	180200	309879650	27100	27100	27100	27100	0
165	20231204	180100	309879650	27100	27100	27100	27100	0
166	20231204	180000	309879650	27100	27100	27100	27100	0
167	20231204	175900	309879650	27100	27100	27100	27100	0
168	20231204	175800	309879650	27100	27100	27100	27100	0
169	20231204	175700	309879650	27100	27100	27100	27100	0
170	20231204	175600	309879650	27100	27100	27100	27100	0
171	20231204	175500	309879650	27100	27100	27100	27100	0
172	20231204	175400	309879650	27100	27100	27100	27100	0
173	20231204	175300	309879650	27100	27100	27100	27100	0
174	20231204	175200	309879650	27100	27100	27100	27100	0
175	20231204	175100	309879650	27100	27100	27100	27100	0
176	20231204	175000	309879650	27100	27100	27100	27100	0
177	20231204	174900	309879650	27100	27100	27100	27100	0
178	20231204	174800	309879650	27100	27100	27100	27100	0
179	20231204	174700	309879650	27100	27100	27100	27100	0
180	20231204	174600	309879650	27100	27100	27100	27100	0
181	20231204	174500	309879650	27100	27100	27100	27100	0
182	20231204	174400	309879650	27100	27100	27100	27100	324
183	20231204	174300	309879650	27100	27100	27100	27100	0
184	20231204	174200	309879650	27100	27100	27100	27100	0
185	20231204	174100	309879650	27100	27100	27100	27100	0
186	20231204	174000	309879650	27100	27100	27100	27100	0
187	20231204	173900	309879650	27100	27100	27100	27100	0
188	20231204	173800	309879650	27100	27100	27100	27100	0
189	20231204	173700	309879650	27100	27100	27100	27100	0
190	20231204	173600	309879650	27100	27100	27100	27100	0
191	20231204	173500	309879650	27100	27100	27100	27100	0
192	20231204	173400	309879650	27100	27100	27100	27100	0
193	20231204	173300	309879650	27100	27100	27100	27100	0
194	20231204	173200	309879650	27100	27100	27100	27100	0
195	20231204	173100	309879650	27100	27100	27100	27100	0
196	20231204	173000	309879650	27100	27100	27100	27100	0
197	20231204	172900	309879650	27100	27100	27100	27100	0
198	20231204	172800	309879650	27100	27100	27100	27100	0
199	20231204	172700	309879650	27100	27100	27100	27100	0
200	20231204	172600	309879650	27100	27100	27100	27100	0
201	20231204	172500	309879650	27100	27100	27100	27100	0
202	20231204	172400	309879650	27100	27100	27100	27100	0
203	20231204	172300	309879650	27100	27100	27100	27100	0
204	20231204	172200	309879650	27100	27100	27100	27100	0
205	20231204	172100	309879650	27100	27100	27100	27100	0
206	20231204	172000	309879650	27100	27100	27100	27100	0
207	20231204	171900	309879650	27100	27100	27100	27100	0
208	20231204	171800	309879650	27100	27100	27100	27100	0
209	20231204	171700	309879650	27100	27100	27100	27100	0
210	20231204	171600	309879650	27100	27100	27100	27100	0
211	20231204	171500	309879650	27100	27100	27100	27100	0
212	20231204	171400	309879650	27100	27100	27100	27100	324
213	20231204	171300	309879650	27100	27100	27100	27100	0
214	20231204	171200	309879650	27100	27100	27100	27100	0
215	20231204	171100	309879650	27100	27100	27100	27100	0
216	20231204	171000	309879650	27100	27100	27100	27100	0
217	20231204	170900	309879650	27100	27100	27100	27100	0
218	20231204	170800	309879650	27100	27100	27100	27100	0
219	20231204	170700	309879650	27100	27100	27100	27100	0
220	20231204	170600	309879650	27100	27100	27100	27100	0
221	20231204	170500	309879650	27100	27100	27100	27100	0
222	20231204	170400	309879650	27100	27100	27100	27100	0
223	20231204	170300	309879650	27100	27100	27100	27100	0
224	20231204	170200	309879650	27100	27100	27100	27100	0
225	20231204	170100	309879650	27100	27100	27100	27100	0
226	20231204	170000	309879650	27100	27100	27100	27100	0
227	20231204	165900	309879650	27100	27100	27100	27100	0
228	20231204	165800	309879650	27100	27100	27100	27100	0
229	20231204	165700	309879650	27100	27100	27100	27100	0
230	20231204	165600	309879650	27100	27100	27100	27100	0
231	20231204	165500	309879650	27100	27100	27100	27100	0
232	20231204	165400	309879650	27100	27100	27100	27100	0
233	20231204	165300	309879650	27100	27100	27100	27100	0
234	20231204	165200	309879650	27100	27100	27100	27100	0
235	20231204	165100	309879650	27100	27100	27100	27100	0
236	20231204	165000	309879650	27100	27100	27100	27100	0
237	20231204	164900	309879650	27100	27100	27100	27100	0
238	20231204	164800	309879650	27100	27100	27100	27100	0
239	20231204	164700	309879650	27100	27100	27100	27100	0
240	20231204	164600	309879650	27100	27100	27100	27100	0
241	20231204	164500	309879650	27100	27100	27100	27100	0
242	20231204	164400	309879650	27100	27100	27100	27100	324
243	20231204	164300	309879650	27100	27100	27100	27100	0
244	20231204	164200	309879650	27100	27100	27100	27100	0
245	20231204	164100	309879650	27100	27100	27100	27100	0
246	20231204	164000	309879650	27100	27100	27100	27100	0
247	20231204	163900	309879650	27100	27100	27100	27100	0
248	20231204	163800	309879650	27100	27100	27100	27100	0
249	20231204	163700	309879650	27100	27100	27100	27100	0
250	20231204	163600	309879650	27100	27100	27100	27100	0
251	20231204	163500	309879650	27100	27100	27100	27100	0
252	20231204	163400	309879650	27100	27100	27100	27100	0
253	20231204	163300	309879650	27100	27100	27100	27100	0
254	20231204	163200	309879650	27100	27100	27100	27100	0
255	20231204	163100	309879650	27100	27100	27100	27100	0
256	20231204	163000	309879650	27100	27100	27100	27100	0
257	20231204	162900	309879650	27100	27100	27100	27100	0
258	20231204	162800	309879650	27100	27100	27100	27100	0
259	20231204	162700	309879650	27100	27100	27100	27100	0
260	20231204	162600	309879650	27100	27100	27100	27100	0
261	20231204	162500	309879650	27100	27100	27100	27100	0
262	20231204	162400	309879650	27100	27100	27100	27100	0
263	20231204	162300	309879650	27100	27100	27100	27100	0
264	20231204	162200	309879650	27100	27100	27100	27100	0
265	20231204	162100	309879650	27100	27100	27100	27100	0
266	20231204	162000	309879650	27100	27100	27100	27100	0
267	20231204	161900	309879650	27100	27100	27100	27100	0
268	20231204	161800	309879650	27100	27100	27100	27100	0
269	20231204	161700	309879650	27100	27100	27100	27100	0
270	20231204	161600	309879650	27100	27100	27100	27100	0
271	20231204	161500	309879650	27100	27100	27100	27100	0
272	20231204	161400	309879650	27100	27100	27100	27100	324
273	20231204	161300	309879650	27100	27100	27100	27100	0
274	20231204	161200	309879650	27100	27100	27100	27100	0
275	20231204	161100	309879650	27100	27100	27100	27100	0
276	20231204	161000	309879650	27100	27100	27100	27100	0
277	20231204	160900	309879650	27100	27100	27100	27100	0
278	20231204	160800	309879650	27100	27100	27100	27100	0
279	20231204	160700	309879650	27100	27100	27100	27100	0
280	20231204	160600	309879650	27100	27100	27100	27100	0
281	20231204	160500	309879650	27100	27100	27100	27100	0
282	20231204	160400	309879650	27100	27100	27100	27100	0
283	20231204	160300	309879650	27100	27100	27100	27100	0
284	20231204	160200	309879650	27100	27100	27100	27100	0
285	20231204	160100	309879650	27100	27100	27100	27100	0
286	20231204	160000	309879650	27100	27100	27100	27100	0
287	20231204	155900	309879650	27100	27100	27100	27100	0
288	20231204	155800	309879650	27100	27100	27100	27100	0
289	20231204	155700	309879650	27100	27100	27100	27100	0
290	20231204	155600	309879650	27100	27100	27100	27100	0
291	20231204	155500	309879650	27100	27100	27100	27100	0
292	20231204	155400	309879650	27100	27100	27100	27100	0
293	20231204	155300	309879650	27100	27100	27100	27100	0
294	20231204	155200	309879650	27100	27100	27100	27100	0
295	20231204	155100	309879650	27100	27100	27100	27100	0
296	20231204	155000	309879650	27100	27100	27100	27100	0
297	20231204	154900	309879650	27100	27100	27100	27100	0
298	20231204	154800	309879650	27100	27100	27100	27100	0
299	20231204	154700	309879650	27100	27100	27100	27100	0
300	20231204	154600	309879650	27100	27100	27100	27100	0
301	20231204	154500	309879650	27100	27100	27100	27100	0
302	20231204	154400	309879650	27100	27100	27100	27100	324
303	20231204	154300	309879650	27100	27100	27100	27100	0
304	20231204	154200	309879650	27100	27100	27100	27100	0
305	20231204	154100	309879650	27100	27100	27100	27100	0
306	20231204	154000	309879650	27100	27100	27100	27100	0
307	20231204	153900	309879650	27100	27100	27100	27100	0
308	20231204	153800	309879650	27100	27100	27100	27100	0
309	20231204	153700	309879650	27100	27100	27100	27100	0
310	20231204	153600	309879650	27100	27100	27100	27100	0
311	20231204	153500	309879650	27100	27100	27100	27100	0
312	20231204	153400	309879650	27100	27100	27100	27100	0
313	20231204	153300	309879650	27100	27100	27100	27100	0
314	20231204	153200	309879650	27100	27100	27100	27100	0
315	20231204	153100	309879650	27100	27100	27100	27100	0
316	20231204	153000	309879650	27100	27100	27100	27100	324
317	20231204	152900	301099250	27150	27150	27150	27150	0
318	20231204	152800	301099250	27150	27150	27150	27150	0
319	20231204	152700	301099250	27150	27150	27150	27150	0
320	20231204	152600	301099250	27150	27150	27150	27150	0
321	20231204	152500	301099250	27150	27150	27150	27150	0
322	20231204	152400	301099250	27150	27150	27150	27150	0
323	20231204	152300	301099250	27150	27150	27150	27150	0
324	20231204	152200	301099250	27150	27150	27150	27150	0
325	20231204	152100	301099250	27150	27150	27150	27150	0
326	20231204	152000	301099250	27150	27150	27150	27150	0
327	20231204	151900	301099250	27150	27150	27150	27150	1
328	20231204	151800	301072100	27150	27150	27150	27150	1
329	20231204	151700	301044950	27150	27050	27150	27050	13
330	20231204	151600	300692500	27050	27050	27050	27050	21
331	20231204	151500	300124450	27050	27050	27050	27050	8
332	20231204	151400	299908050	27050	27050	27050	27050	2
333	20231204	151300	299853950	27050	27050	27050	27050	4
334	20231204	151200	299745750	27050	27050	27050	27050	6
335	20231204	151100	299583450	27050	27050	27050	27050	0
336	20231204	151000	299583450	27050	27050	27050	27050	17
337	20231204	150900	299123600	27050	27050	27050	27050	0
338	20231204	150800	299123600	27050	27050	27050	27050	4
339	20231204	150700	299015400	27050	27050	27050	27050	4
340	20231204	150600	298907200	27050	27050	27050	27050	0
341	20231204	150500	298907200	27050	27050	27050	27050	4
342	20231204	150400	298799000	27100	27100	27100	27100	24
343	20231204	150300	298148600	27050	27050	27050	27050	0
344	20231204	150200	298148600	27050	27050	27050	27050	0
345	20231204	150100	298148600	27050	27050	27050	27050	0
346	20231204	150000	298148600	27050	27050	27050	27050	1
347	20231204	145900	298121550	27100	27100	27100	27100	54
348	20231204	145800	296658150	27100	27100	27100	27100	34
349	20231204	145700	295736750	27100	27100	27100	27100	0
350	20231204	145600	295736750	27100	27100	27100	27100	14
351	20231204	145500	295357350	27100	27100	27100	27100	0
352	20231204	145400	295357350	27100	27100	27100	27100	0
353	20231204	145300	295357350	27100	27150	27150	27050	79
354	20231204	145200	293217400	27100	27150	27150	27100	4
355	20231204	145100	293108950	27100	27100	27100	27100	1
356	20231204	145000	293081850	27100	27100	27100	27100	0
357	20231204	144900	293081850	27100	27100	27100	27100	0
358	20231204	144800	293081850	27100	27100	27100	27100	2
359	20231204	144700	293027650	27100	27100	27100	27100	2
360	20231204	144600	292973450	27100	27100	27100	27100	0
361	20231204	144500	292973450	27100	27100	27100	27100	27
362	20231204	144400	292241750	27100	27100	27100	27100	17
363	20231204	144300	291781050	27100	27100	27100	27100	71
364	20231204	144200	289856950	27100	27100	27100	27100	0
365	20231204	144100	289856950	27100	27100	27100	27100	0
366	20231204	144000	289856950	27100	27100	27100	27100	0
367	20231204	143900	289856950	27100	27100	27100	27100	0
368	20231204	143800	289856950	27100	27100	27100	27100	16
369	20231204	143700	289423350	27100	27100	27100	27100	0
370	20231204	143600	289423350	27100	27100	27100	27100	0
371	20231204	143500	289423350	27100	27100	27100	27100	0
372	20231204	143400	289423350	27100	27100	27100	27100	0
373	20231204	143300	289423350	27100	27100	27100	27100	2
374	20231204	143200	289369150	27100	27100	27100	27100	0
375	20231204	143100	289369150	27100	27100	27100	27100	50
376	20231204	143000	288014150	27100	27100	27100	27100	2
377	20231204	142900	287959950	27150	27100	27150	27100	32
378	20231204	142800	287092400	27100	27100	27100	27100	2
379	20231204	142700	287038200	27100	27100	27100	27100	1
380	20231204	142600	287011100	27100	27100	27100	27100	3
381	20231204	142500	286929800	27100	27100	27100	27100	0
382	20231204	142400	286929800	27100	27100	27100	27100	2
383	20231204	142300	286875600	27100	27100	27100	27100	20
384	20231204	142200	286333600	27100	27100	27100	27100	0
385	20231204	142100	286333600	27100	27100	27100	27100	50
386	20231204	142000	284978600	27100	27100	27100	27100	0
387	20231204	141900	284978600	27100	27100	27100	27100	0
388	20231204	141800	284978600	27100	27100	27100	27100	4
389	20231204	141700	284870200	27100	27100	27100	27100	25
390	20231204	141600	284192700	27100	27100	27100	27100	5
391	20231204	141500	284057200	27100	27100	27100	27100	10
392	20231204	141400	283786200	27100	27100	27100	27100	16
393	20231204	141300	283352600	27100	27100	27100	27100	0
394	20231204	141200	283352600	27100	27100	27100	27100	0
395	20231204	141100	283352600	27100	27100	27100	27100	0
396	20231204	141000	283352600	27100	27100	27100	27100	0
397	20231204	140900	283352600	27100	27150	27150	27100	85
398	20231204	140800	281047550	27150	27200	27200	27150	21
399	20231204	140700	280476400	27200	27150	27200	27150	35
400	20231204	140600	279524650	27200	27200	27200	27200	25
401	20231204	140500	278844650	27150	27150	27150	27150	0
402	20231204	140400	278844650	27150	27150	27150	27150	1
403	20231204	140300	278817500	27150	27150	27150	27150	62
404	20231204	140200	277134200	27100	27100	27100	27100	4
405	20231204	140100	277025800	27100	27100	27100	27100	0
406	20231204	140000	277025800	27100	27100	27100	27100	0
407	20231204	135900	277025800	27100	27100	27100	27100	4
408	20231204	135800	276917400	27150	27150	27150	27150	0
409	20231204	135700	276917400	27150	27150	27150	27150	0
410	20231204	135600	276917400	27150	27150	27150	27150	0
411	20231204	135500	276917400	27150	27150	27150	27150	0
412	20231204	135400	276917400	27150	27150	27150	27150	0
413	20231204	135300	276917400	27150	27150	27150	27150	0
414	20231204	135200	276917400	27150	27150	27150	27150	0
415	20231204	135100	276917400	27150	27150	27150	27150	2
416	20231204	135000	276863100	27150	27150	27150	27150	0
417	20231204	134900	276863100	27150	27150	27150	27150	0
418	20231204	134800	276863100	27150	27150	27150	27150	0
419	20231204	134700	276863100	27150	27150	27150	27150	92
420	20231204	134600	274365300	27150	27150	27150	27150	31
421	20231204	134500	273523650	27150	27150	27150	27150	3
422	20231204	134400	273442200	27150	27100	27150	27100	29
423	20231204	134300	272656050	27100	27100	27100	27100	0
424	20231204	134200	272656050	27100	27100	27100	27100	0
425	20231204	134100	272656050	27100	27100	27100	27100	0
426	20231204	134000	272656050	27100	27100	27100	27100	5
427	20231204	133900	272520550	27100	27100	27100	27100	0
428	20231204	133800	272520550	27100	27100	27100	27100	0
429	20231204	133700	272520550	27100	27100	27100	27100	100
430	20231204	133600	269810550	27100	27100	27100	27100	0
431	20231204	133500	269810550	27100	27100	27100	27100	30
432	20231204	133400	268997550	27100	27100	27100	27100	0
433	20231204	133300	268997550	27100	27100	27100	27100	53
434	20231204	133200	267561250	27100	27100	27100	27100	10
435	20231204	133100	267290250	27150	27150	27150	27150	0
436	20231204	133000	267290250	27150	27150	27150	27150	5
437	20231204	132900	267154500	27150	27150	27150	27150	0
438	20231204	132800	267154500	27150	27150	27150	27150	0
439	20231204	132700	267154500	27150	27150	27150	27150	0
440	20231204	132600	267154500	27150	27100	27150	27100	39
441	20231204	132500	266096100	27100	27100	27100	27100	10
442	20231204	132400	265825100	27100	27100	27150	27100	21
443	20231204	132300	265255950	27150	27100	27150	27100	15
444	20231204	132200	264849300	27100	27100	27100	27100	0
445	20231204	132100	264849300	27100	27100	27100	27100	0
446	20231204	132000	264849300	27100	27100	27100	27100	6
447	20231204	131900	264686700	27150	27150	27150	27150	0
448	20231204	131800	264686700	27150	27150	27150	27150	0
449	20231204	131700	264686700	27150	27150	27150	27150	0
450	20231204	131600	264686700	27150	27150	27150	27150	1
451	20231204	131500	264659550	27150	27150	27150	27150	0
452	20231204	131400	264659550	27150	27150	27150	27150	3
453	20231204	131300	264578100	27150	27150	27150	27150	30
454	20231204	131200	263763600	27150	27150	27150	27150	0
455	20231204	131100	263763600	27150	27150	27150	27150	1
456	20231204	131000	263736450	27150	27150	27150	27150	0
457	20231204	130900	263736450	27150	27150	27150	27150	0
458	20231204	130800	263736450	27150	27150	27150	27150	41
459	20231204	130700	262623300	27150	27150	27150	27150	20
460	20231204	130600	262080300	27150	27150	27150	27150	1
461	20231204	130500	262053150	27150	27150	27150	27150	30
462	20231204	130400	261238650	27150	27150	27150	27150	1
463	20231204	130300	261211500	27150	27150	27150	27150	0
464	20231204	130200	261211500	27150	27150	27150	27150	0
465	20231204	130100	261211500	27150	27150	27150	27150	1
466	20231204	130000	261184350	27100	27100	27100	27100	0
467	20231204	125900	261184350	27100	27100	27100	27100	21
468	20231204	125800	260615250	27100	27100	27100	27100	0
469	20231204	125700	260615250	27100	27100	27100	27100	0
470	20231204	125600	260615250	27100	27100	27100	27100	0
471	20231204	125500	260615250	27100	27100	27100	27100	0
472	20231204	125400	260615250	27100	27100	27100	27100	0
473	20231204	125300	260615250	27100	27100	27100	27100	0
474	20231204	125200	260615250	27100	27100	27100	27100	25
475	20231204	125100	259937750	27100	27100	27100	27100	0
476	20231204	125000	259937750	27100	27100	27100	27100	0
477	20231204	124900	259937750	27100	27100	27100	27100	9
478	20231204	124800	259693850	27150	27150	27150	27150	3
479	20231204	124700	259612400	27150	27150	27150	27150	10
480	20231204	124600	259340900	27150	27100	27150	27100	21
481	20231204	124500	258770800	27100	27150	27150	27100	78
482	20231204	124400	256654000	27150	27150	27150	27150	11
483	20231204	124300	256355350	27150	27150	27150	27150	0
484	20231204	124200	256355350	27150	27150	27150	27150	1
485	20231204	124100	256328200	27150	27150	27150	27150	0
486	20231204	124000	256328200	27150	27150	27150	27150	1
487	20231204	123900	256301050	27150	27100	27150	27100	22
488	20231204	123800	255703850	27100	27100	27100	27100	0
489	20231204	123700	255703850	27100	27100	27100	27100	10
490	20231204	123600	255432850	27150	27150	27150	27150	10
491	20231204	123500	255161350	27150	27150	27150	27150	40
492	20231204	123400	254075350	27150	27100	27150	27100	31
493	20231204	123300	253233750	27100	27100	27100	27100	13
494	20231204	123200	252881450	27200	27200	27200	27200	3
495	20231204	123100	252799850	27100	27100	27100	27100	0
496	20231204	123000	252799850	27100	27100	27100	27100	28
497	20231204	122900	252041050	27200	27200	27200	27200	0
498	20231204	122800	252041050	27200	27200	27200	27200	0
499	20231204	122700	252041050	27200	27200	27200	27200	0
500	20231204	122600	252041050	27200	27200	27200	27200	0
501	20231204	122500	252041050	27200	27200	27200	27200	1
502	20231204	122400	252013850	27200	27200	27200	27200	0
503	20231204	122300	252013850	27200	27200	27200	27200	0
504	20231204	122200	252013850	27200	27200	27200	27200	1
505	20231204	122100	251986650	27200	27150	27200	27100	296
506	20231204	122000	243947150	27200	27200	27250	27150	239
507	20231204	121900	237448000	27200	27200	27200	27200	4
508	20231204	121800	237339200	27200	27200	27200	27200	100
509	20231204	121700	234619200	27200	27200	27250	27200	135
510	20231204	121600	230947150	27200	27200	27200	27150	309
511	20231204	121500	222543900	27200	27100	27200	27050	929
512	20231204	121400	197313250	27050	27050	27050	27050	4
513	20231204	121300	197205050	27100	27100	27100	27100	2
514	20231204	121200	197150850	27100	27100	27100	27100	0
515	20231204	121100	197150850	27100	27100	27100	27100	107
516	20231204	121000	194251150	27100	27100	27100	27100	7
517	20231204	120900	194061450	27100	27100	27100	27100	185
518	20231204	120800	189047950	27100	27100	27100	27050	93
519	20231204	120700	186527750	27050	27050	27050	27050	0
520	20231204	120600	186527750	27050	27100	27100	27050	72
521	20231204	120500	184576650	27100	27100	27100	27100	0
522	20231204	120400	184576650	27100	27100	27100	27100	0
523	20231204	120300	184576650	27100	27100	27100	27100	0
524	20231204	120200	184576650	27100	27100	27100	27100	213
525	20231204	120100	178804350	27100	27100	27100	27100	0
526	20231204	120000	178804350	27100	27050	27100	27050	36
527	20231204	115900	177830450	27000	27000	27000	27000	0
528	20231204	115800	177830450	27000	27000	27000	27000	14
529	20231204	115700	177452450	27000	27000	27000	27000	22
530	20231204	115600	176858450	27000	27000	27000	27000	3
531	20231204	115500	176777450	27000	27000	27000	27000	0
532	20231204	115400	176777450	27000	27000	27000	27000	0
533	20231204	115300	176777450	27000	27000	27000	27000	0
534	20231204	115200	176777450	27000	27000	27000	27000	0
535	20231204	115100	176777450	27000	27000	27000	27000	20
536	20231204	115000	176237450	27000	27000	27000	27000	15
537	20231204	114900	175832450	27000	27000	27000	27000	21
538	20231204	114800	175265450	26950	26950	26950	26950	0
539	20231204	114700	175265450	26950	26950	26950	26950	0
540	20231204	114600	175265450	26950	26950	26950	26950	0
541	20231204	114500	175265450	26950	26950	26950	26950	23
542	20231204	114400	174645600	26950	26950	26950	26950	0
543	20231204	114300	174645600	26950	26950	26950	26950	0
544	20231204	114200	174645600	26950	26950	26950	26950	0
545	20231204	114100	174645600	26950	26950	26950	26950	0
546	20231204	114000	174645600	26950	26950	26950	26950	0
547	20231204	113900	174645600	26950	26950	26950	26950	21
548	20231204	113800	174079650	27000	27000	27000	27000	4
549	20231204	113700	173971650	27000	27000	27000	27000	0
550	20231204	113600	173971650	27000	27000	27000	27000	0
551	20231204	113500	173971650	27000	27000	27000	27000	1
552	20231204	113400	173944650	27000	27000	27000	27000	5
553	20231204	113300	173809650	27000	27000	27000	27000	40
554	20231204	113200	172729650	27000	27000	27000	27000	87
555	20231204	113100	170380650	27000	27000	27000	27000	0
556	20231204	113000	170380650	27000	27000	27000	27000	0
557	20231204	112900	170380650	27000	27000	27000	27000	0
558	20231204	112800	170380650	27000	27000	27000	27000	2
559	20231204	112700	170326650	27000	27000	27000	27000	1
560	20231204	112600	170299650	27000	27000	27000	27000	99
561	20231204	112500	167626650	27000	27000	27000	27000	55
562	20231204	112400	166141650	27000	27000	27000	27000	10
563	20231204	112300	165871650	27000	27000	27000	27000	14
564	20231204	112200	165493650	27000	27000	27000	27000	1
565	20231204	112100	165466650	27000	27000	27000	27000	6
566	20231204	112000	165304650	26900	26900	26900	26900	0
567	20231204	111900	165304650	26900	26900	26900	26900	0
568	20231204	111800	165304650	26900	26900	26900	26900	5
569	20231204	111700	165170150	26900	26900	26900	26900	0
570	20231204	111600	165170150	26900	27000	27000	26900	30
571	20231204	111500	164362650	26900	26900	26900	26900	0
572	20231204	111400	164362650	26900	26900	26900	26900	0
573	20231204	111300	164362650	26900	26900	26900	26900	0
574	20231204	111200	164362650	26900	26900	26900	26900	0
575	20231204	111100	164362650	26900	26900	26900	26900	0
576	20231204	111000	164362650	26900	27100	27100	26900	3
577	20231204	110900	164281550	26900	27000	27000	26900	100
578	20231204	110800	161588800	27000	27000	27000	27000	1
579	20231204	110700	161561800	26950	26950	26950	26950	23
580	20231204	110600	160941950	27000	27000	27000	27000	36
581	20231204	110500	159969950	27000	27000	27000	27000	1
582	20231204	110400	159942950	26900	26900	26900	26900	0
583	20231204	110300	159942950	26900	26900	26900	26900	0
584	20231204	110200	159942950	26900	26900	26900	26900	0
585	20231204	110100	159942950	26900	26900	26900	26900	0
586	20231204	110000	159942950	26900	26900	26900	26900	0
587	20231204	105900	159942950	26900	27000	27000	26900	1150
588	20231204	105800	128984000	27000	27000	27000	27000	0
589	20231204	105700	128984000	27000	27000	27000	27000	0
590	20231204	105600	128984000	27000	27000	27000	27000	0
591	20231204	105500	128984000	27000	27000	27000	27000	1
592	20231204	105400	128957000	27100	27100	27100	27100	0
593	20231204	105300	128957000	27100	27100	27100	27100	29
594	20231204	105200	128171100	27100	27100	27100	27100	1
595	20231204	105100	128144000	26900	26900	26900	26900	0
596	20231204	105000	128144000	26900	26900	26900	26900	0
597	20231204	104900	128144000	26900	26900	26900	26900	0
598	20231204	104800	128144000	26900	26900	26900	26900	0
599	20231204	104700	128144000	26900	26950	26950	26900	55
600	20231204	104600	126661800	26950	26950	26950	26950	0
601	20231204	104500	126661800	26950	26950	26950	26950	0
602	20231204	104400	126661800	26950	26950	26950	26950	0
603	20231204	104300	126661800	26950	26950	26950	26950	6
604	20231204	104200	126500100	26900	26900	26900	26900	0
605	20231204	104100	126500100	26900	26900	26900	26900	0
606	20231204	104000	126500100	26900	26900	26900	26900	0
607	20231204	103900	126500100	26900	26900	26900	26900	0
608	20231204	103800	126500100	26900	26900	26900	26900	0
609	20231204	103700	126500100	26900	26900	26900	26900	0
610	20231204	103600	126500100	26900	26900	26900	26900	0
611	20231204	103500	126500100	26900	26900	26900	26900	0
612	20231204	103400	126500100	26900	26900	26900	26900	0
613	20231204	103300	126500100	26900	26900	26900	26900	7
614	20231204	103200	126311800	26900	26950	26950	26900	201
615	20231204	103100	120896000	26950	26950	26950	26950	0
616	20231204	103000	120896000	26950	26950	26950	26950	4
617	20231204	102900	120788200	26900	26900	26900	26900	0
618	20231204	102800	120788200	26900	26900	26900	26900	0
619	20231204	102700	120788200	26900	26900	26900	26900	1
620	20231204	102600	120761300	27000	27000	27000	27000	0
621	20231204	102500	120761300	27000	27000	27000	27000	0
622	20231204	102400	120761300	27000	27000	27000	27000	23
623	20231204	102300	120140300	27100	27100	27100	27100	0
624	20231204	102200	120140300	27100	26950	27100	26950	825
625	20231204	102100	97905050	26900	26900	26900	26900	0
626	20231204	102000	97905050	26900	26900	26900	26900	0
627	20231204	101900	97905050	26900	26900	26900	26900	0
628	20231204	101800	97905050	26900	26900	26900	26900	0
629	20231204	101700	97905050	26900	26900	26900	26900	0
630	20231204	101600	97905050	26900	26900	26900	26900	0
631	20231204	101500	97905050	26900	26900	26900	26900	0
632	20231204	101400	97905050	26900	26900	26900	26900	7
633	20231204	101300	97716750	26900	26900	26900	26900	0
634	20231204	101200	97716750	26900	26900	26900	26900	0
635	20231204	101100	97716750	26900	27000	27000	26900	130
636	20231204	101000	94212850	27000	27000	27000	27000	0
637	20231204	100900	94212850	27000	27000	27000	27000	0
638	20231204	100800	94212850	27000	27000	27000	27000	0
639	20231204	100700	94212850	27000	27000	27000	27000	27
640	20231204	100600	93483850	27000	27000	27000	27000	0
641	20231204	100500	93483850	27000	27000	27000	27000	0
642	20231204	100400	93483850	27000	27000	27000	27000	83
643	20231204	100300	91242850	27000	27000	27000	27000	0
644	20231204	100200	91242850	27000	27050	27050	27000	7
645	20231204	100100	91053650	27100	27150	27150	27100	3
646	20231204	100000	90972250	27150	27150	27150	27150	7
647	20231204	095900	90782200	27000	27000	27000	27000	0
648	20231204	095800	90782200	27000	27050	27050	27000	18
649	20231204	095700	90295350	27100	27100	27100	27100	0
650	20231204	095600	90295350	27100	27100	27100	27100	12
651	20231204	095500	89970150	27100	27150	27150	27100	70
652	20231204	095400	88072550	27150	27200	27200	27150	2
653	20231204	095300	88018200	27150	27050	27150	27050	504
654	20231204	095200	74353400	27050	27000	27050	27000	64
655	20231204	095100	72622300	27000	27000	27000	26950	214
656	20231204	095000	66844600	27000	27000	27000	27000	0
657	20231204	094900	66844600	27000	27000	27000	27000	0
658	20231204	094800	66844600	27000	27000	27000	27000	1
659	20231204	094700	66817600	26900	26900	26900	26900	6
660	20231204	094600	66656200	26900	26900	26900	26900	0
661	20231204	094500	66656200	26900	26900	26900	26900	3
662	20231204	094400	66575500	26850	26850	26850	26850	20
663	20231204	094300	66038500	26850	26850	26850	26850	0
664	20231204	094200	66038500	26850	26850	26850	26850	30
665	20231204	094100	65233000	26850	26950	26950	26850	30
666	20231204	094000	64425500	26950	26950	26950	26950	0
667	20231204	093900	64425500	26950	26950	26950	26950	0
668	20231204	093800	64425500	26950	26950	26950	26950	0
669	20231204	093700	64425500	26950	26950	26950	26950	0
670	20231204	093600	64425500	26950	26950	26950	26950	0
671	20231204	093500	64425500	26950	26950	26950	26950	1
672	20231204	093400	64398550	27050	27050	27050	27050	1
673	20231204	093300	64371500	27050	27050	27050	27050	2
674	20231204	093200	64317400	27050	27050	27050	27050	0
675	20231204	093100	64317400	27050	27050	27050	27050	1
676	20231204	093000	64290350	27050	27000	27050	27000	21
677	20231204	092900	63723300	27000	27000	27000	27000	0
678	20231204	092800	63723300	27000	27000	27000	27000	0
679	20231204	092700	63723300	27000	27000	27000	27000	0
680	20231204	092600	63723300	27000	27000	27000	27000	14
681	20231204	092500	63345300	27000	27000	27000	27000	41
682	20231204	092400	62238300	27050	27050	27050	27050	10
683	20231204	092300	61967800	27050	27050	27050	27050	10
684	20231204	092200	61697300	27050	27050	27050	27050	80
685	20231204	092100	59533300	27050	27050	27050	27050	0
686	20231204	092000	59533300	27050	27050	27050	27050	8
687	20231204	091900	59316900	27050	27050	27050	27050	2
688	20231204	091800	59262800	27050	27050	27050	27050	5
689	20231204	091700	59127550	27050	27050	27050	27050	96
690	20231204	091600	56530750	27000	27000	27000	27000	60
691	20231204	091500	54910750	26950	27050	27050	26900	114
692	20231204	091400	51838600	27050	27050	27050	27050	5
693	20231204	091300	51703350	27050	27050	27050	27050	0
694	20231204	091200	51703350	27050	27050	27050	27050	0
695	20231204	091100	51703350	27050	27050	27050	27050	0
696	20231204	091000	51703350	27050	27050	27050	27050	1
697	20231204	090900	51676300	27000	27000	27000	27000	100
698	20231204	090800	48976300	27050	27000	27050	27000	5
699	20231204	090700	48841100	26800	26800	26800	26800	20
700	20231204	090600	48305100	26750	26750	26750	26750	0
701	20231204	090500	48305100	26750	26900	26900	26750	150
702	20231204	090400	44281550	26900	26950	26950	26900	144
703	20231204	090300	40405450	26900	26850	26900	26800	568
704	20231204	090200	25137400	26850	26900	26900	26850	38
705	20231204	090100	24115250	26850	26950	26950	26850	18
706	20231204	090000	23630900	27000	27100	27150	27000	873