KissMeData/042600/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	192400	694236500	27100	27100	27100	27100	286
3	20231212	192300	694236500	27100	27100	27100	27100	0
4	20231212	192200	694236500	27100	27100	27100	27100	0
5	20231212	192100	694236500	27100	27100	27100	27100	0
6	20231212	192000	694236500	27100	27100	27100	27100	0
7	20231212	191900	694236500	27100	27100	27100	27100	0
8	20231212	191800	694236500	27100	27100	27100	27100	0
9	20231212	191700	694236500	27100	27100	27100	27100	0
10	20231212	191600	694236500	27100	27100	27100	27100	0
11	20231212	191500	694236500	27100	27100	27100	27100	0
12	20231212	191400	694236500	27100	27100	27100	27100	0
13	20231212	191300	694236500	27100	27100	27100	27100	0
14	20231212	191200	694236500	27100	27100	27100	27100	0
15	20231212	191100	694236500	27100	27100	27100	27100	0
16	20231212	191000	694236500	27100	27100	27100	27100	0
17	20231212	190900	694236500	27100	27100	27100	27100	0
18	20231212	190800	694236500	27100	27100	27100	27100	0
19	20231212	190700	694236500	27100	27100	27100	27100	0
20	20231212	190600	694236500	27100	27100	27100	27100	0
21	20231212	190500	694236500	27100	27100	27100	27100	0
22	20231212	190400	694236500	27100	27100	27100	27100	0
23	20231212	190300	694236500	27100	27100	27100	27100	0
24	20231212	190200	694236500	27100	27100	27100	27100	0
25	20231212	190100	694236500	27100	27100	27100	27100	0
26	20231212	190000	694236500	27100	27100	27100	27100	0
27	20231212	185900	694236500	27100	27100	27100	27100	0
28	20231212	185800	694236500	27100	27100	27100	27100	0
29	20231212	185700	694236500	27100	27100	27100	27100	0
30	20231212	185600	694236500	27100	27100	27100	27100	0
31	20231212	185500	694236500	27100	27100	27100	27100	0
32	20231212	185400	694236500	27100	27100	27100	27100	286
33	20231212	185300	694236500	27100	27100	27100	27100	0
34	20231212	185200	694236500	27100	27100	27100	27100	0
35	20231212	185100	694236500	27100	27100	27100	27100	0
36	20231212	185000	694236500	27100	27100	27100	27100	0
37	20231212	184900	694236500	27100	27100	27100	27100	0
38	20231212	184800	694236500	27100	27100	27100	27100	0
39	20231212	184700	694236500	27100	27100	27100	27100	0
40	20231212	184600	694236500	27100	27100	27100	27100	0
41	20231212	184500	694236500	27100	27100	27100	27100	0
42	20231212	184400	694236500	27100	27100	27100	27100	0
43	20231212	184300	694236500	27100	27100	27100	27100	0
44	20231212	184200	694236500	27100	27100	27100	27100	0
45	20231212	184100	694236500	27100	27100	27100	27100	0
46	20231212	184000	694236500	27100	27100	27100	27100	0
47	20231212	183900	694236500	27100	27100	27100	27100	0
48	20231212	183800	694236500	27100	27100	27100	27100	0
49	20231212	183700	694236500	27100	27100	27100	27100	0
50	20231212	183600	694236500	27100	27100	27100	27100	0
51	20231212	183500	694236500	27100	27100	27100	27100	0
52	20231212	183400	694236500	27100	27100	27100	27100	0
53	20231212	183300	694236500	27100	27100	27100	27100	0
54	20231212	183200	694236500	27100	27100	27100	27100	0
55	20231212	183100	694236500	27100	27100	27100	27100	0
56	20231212	183000	694236500	27100	27100	27100	27100	0
57	20231212	182900	694236500	27100	27100	27100	27100	0
58	20231212	182800	694236500	27100	27100	27100	27100	0
59	20231212	182700	694236500	27100	27100	27100	27100	0
60	20231212	182600	694236500	27100	27100	27100	27100	0
61	20231212	182500	694236500	27100	27100	27100	27100	0
62	20231212	182400	694236500	27100	27100	27100	27100	286
63	20231212	182300	694236500	27100	27100	27100	27100	0
64	20231212	182200	694236500	27100	27100	27100	27100	0
65	20231212	182100	694236500	27100	27100	27100	27100	0
66	20231212	182000	694236500	27100	27100	27100	27100	0
67	20231212	181900	694236500	27100	27100	27100	27100	0
68	20231212	181800	694236500	27100	27100	27100	27100	0
69	20231212	181700	694236500	27100	27100	27100	27100	0
70	20231212	181600	694236500	27100	27100	27100	27100	0
71	20231212	181500	694236500	27100	27100	27100	27100	0
72	20231212	181400	694236500	27100	27100	27100	27100	0
73	20231212	181300	694236500	27100	27100	27100	27100	0
74	20231212	181200	694236500	27100	27100	27100	27100	0
75	20231212	181100	694236500	27100	27100	27100	27100	0
76	20231212	181000	694236500	27100	27100	27100	27100	0
77	20231212	180900	694236500	27100	27100	27100	27100	0
78	20231212	180800	694236500	27100	27100	27100	27100	0
79	20231212	180700	694236500	27100	27100	27100	27100	0
80	20231212	180600	694236500	27100	27100	27100	27100	0
81	20231212	180500	694236500	27100	27100	27100	27100	0
82	20231212	180400	694236500	27100	27100	27100	27100	0
83	20231212	180300	694236500	27100	27100	27100	27100	0
84	20231212	180200	694236500	27100	27100	27100	27100	0
85	20231212	180100	694236500	27100	27100	27100	27100	0
86	20231212	180000	694236500	27100	27100	27100	27100	0
87	20231212	175900	694236500	27100	27100	27100	27100	0
88	20231212	175800	694236500	27100	27100	27100	27100	0
89	20231212	175700	694236500	27100	27100	27100	27100	0
90	20231212	175600	694236500	27100	27100	27100	27100	0
91	20231212	175500	694236500	27100	27100	27100	27100	0
92	20231212	175400	694236500	27100	27100	27100	27100	286
93	20231212	175300	694236500	27100	27100	27100	27100	0
94	20231212	175200	694236500	27100	27100	27100	27100	0
95	20231212	175100	694236500	27100	27100	27100	27100	0
96	20231212	175000	694236500	27100	27100	27100	27100	0
97	20231212	174900	694236500	27100	27100	27100	27100	0
98	20231212	174800	694236500	27100	27100	27100	27100	0
99	20231212	174700	694236500	27100	27100	27100	27100	0
100	20231212	174600	694236500	27100	27100	27100	27100	0
101	20231212	174500	694236500	27100	27100	27100	27100	0
102	20231212	174400	694236500	27100	27100	27100	27100	0
103	20231212	174300	694236500	27100	27100	27100	27100	0
104	20231212	174200	694236500	27100	27100	27100	27100	0
105	20231212	174100	694236500	27100	27100	27100	27100	0
106	20231212	174000	694236500	27100	27100	27100	27100	0
107	20231212	173900	694236500	27100	27100	27100	27100	0
108	20231212	173800	694236500	27100	27100	27100	27100	0
109	20231212	173700	694236500	27100	27100	27100	27100	0
110	20231212	173600	694236500	27100	27100	27100	27100	0
111	20231212	173500	694236500	27100	27100	27100	27100	0
112	20231212	173400	694236500	27100	27100	27100	27100	0
113	20231212	173300	694236500	27100	27100	27100	27100	0
114	20231212	173200	694236500	27100	27100	27100	27100	0
115	20231212	173100	694236500	27100	27100	27100	27100	0
116	20231212	173000	694236500	27100	27100	27100	27100	0
117	20231212	172900	694236500	27100	27100	27100	27100	0
118	20231212	172800	694236500	27100	27100	27100	27100	0
119	20231212	172700	694236500	27100	27100	27100	27100	0
120	20231212	172600	694236500	27100	27100	27100	27100	0
121	20231212	172500	694236500	27100	27100	27100	27100	0
122	20231212	172400	694236500	27100	27100	27100	27100	286
123	20231212	172300	694236500	27100	27100	27100	27100	0
124	20231212	172200	694236500	27100	27100	27100	27100	0
125	20231212	172100	694236500	27100	27100	27100	27100	0
126	20231212	172000	694236500	27100	27100	27100	27100	0
127	20231212	171900	694236500	27100	27100	27100	27100	0
128	20231212	171800	694236500	27100	27100	27100	27100	0
129	20231212	171700	694236500	27100	27100	27100	27100	0
130	20231212	171600	694236500	27100	27100	27100	27100	0
131	20231212	171500	694236500	27100	27100	27100	27100	0
132	20231212	171400	694236500	27100	27100	27100	27100	0
133	20231212	171300	694236500	27100	27100	27100	27100	0
134	20231212	171200	694236500	27100	27100	27100	27100	0
135	20231212	171100	694236500	27100	27100	27100	27100	0
136	20231212	171000	694236500	27100	27100	27100	27100	0
137	20231212	170900	694236500	27100	27100	27100	27100	0
138	20231212	170800	694236500	27100	27100	27100	27100	0
139	20231212	170700	694236500	27100	27100	27100	27100	0
140	20231212	170600	694236500	27100	27100	27100	27100	0
141	20231212	170500	694236500	27100	27100	27100	27100	0
142	20231212	170400	694236500	27100	27100	27100	27100	0
143	20231212	170300	694236500	27100	27100	27100	27100	0
144	20231212	170200	694236500	27100	27100	27100	27100	0
145	20231212	170100	694236500	27100	27100	27100	27100	0
146	20231212	170000	694236500	27100	27100	27100	27100	0
147	20231212	165900	694236500	27100	27100	27100	27100	0
148	20231212	165800	694236500	27100	27100	27100	27100	0
149	20231212	165700	694236500	27100	27100	27100	27100	0
150	20231212	165600	694236500	27100	27100	27100	27100	0
151	20231212	165500	694236500	27100	27100	27100	27100	0
152	20231212	165400	694236500	27100	27100	27100	27100	286
153	20231212	165300	694236500	27100	27100	27100	27100	0
154	20231212	165200	694236500	27100	27100	27100	27100	0
155	20231212	165100	694236500	27100	27100	27100	27100	0
156	20231212	165000	694236500	27100	27100	27100	27100	0
157	20231212	164900	694236500	27100	27100	27100	27100	0
158	20231212	164800	694236500	27100	27100	27100	27100	0
159	20231212	164700	694236500	27100	27100	27100	27100	0
160	20231212	164600	694236500	27100	27100	27100	27100	0
161	20231212	164500	694236500	27100	27100	27100	27100	0
162	20231212	164400	694236500	27100	27100	27100	27100	0
163	20231212	164300	694236500	27100	27100	27100	27100	0
164	20231212	164200	694236500	27100	27100	27100	27100	0
165	20231212	164100	694236500	27100	27100	27100	27100	0
166	20231212	164000	694236500	27100	27100	27100	27100	0
167	20231212	163900	694236500	27100	27100	27100	27100	0
168	20231212	163800	694236500	27100	27100	27100	27100	0
169	20231212	163700	694236500	27100	27100	27100	27100	0
170	20231212	163600	694236500	27100	27100	27100	27100	0
171	20231212	163500	694236500	27100	27100	27100	27100	0
172	20231212	163400	694236500	27100	27100	27100	27100	0
173	20231212	163300	694236500	27100	27100	27100	27100	0
174	20231212	163200	694236500	27100	27100	27100	27100	0
175	20231212	163100	694236500	27100	27100	27100	27100	0
176	20231212	163000	694236500	27100	27100	27100	27100	0
177	20231212	162900	694236500	27100	27100	27100	27100	0
178	20231212	162800	694236500	27100	27100	27100	27100	0
179	20231212	162700	694236500	27100	27100	27100	27100	0
180	20231212	162600	694236500	27100	27100	27100	27100	0
181	20231212	162500	694236500	27100	27100	27100	27100	0
182	20231212	162400	694236500	27100	27100	27100	27100	286
183	20231212	162300	694236500	27100	27100	27100	27100	0
184	20231212	162200	694236500	27100	27100	27100	27100	0
185	20231212	162100	694236500	27100	27100	27100	27100	0
186	20231212	162000	694236500	27100	27100	27100	27100	0
187	20231212	161900	694236500	27100	27100	27100	27100	0
188	20231212	161800	694236500	27100	27100	27100	27100	0
189	20231212	161700	694236500	27100	27100	27100	27100	0
190	20231212	161600	694236500	27100	27100	27100	27100	0
191	20231212	161500	694236500	27100	27100	27100	27100	0
192	20231212	161400	694236500	27100	27100	27100	27100	0
193	20231212	161300	694236500	27100	27100	27100	27100	0
194	20231212	161200	694236500	27100	27100	27100	27100	0
195	20231212	161100	694236500	27100	27100	27100	27100	0
196	20231212	161000	694236500	27100	27100	27100	27100	0
197	20231212	160900	694236500	27100	27100	27100	27100	0
198	20231212	160800	694236500	27100	27100	27100	27100	0
199	20231212	160700	694236500	27100	27100	27100	27100	0
200	20231212	160600	694236500	27100	27100	27100	27100	0
201	20231212	160500	694236500	27100	27100	27100	27100	0
202	20231212	160400	694236500	27100	27100	27100	27100	0
203	20231212	160300	694236500	27100	27100	27100	27100	0
204	20231212	160200	694236500	27100	27100	27100	27100	0
205	20231212	160100	694236500	27100	27100	27100	27100	0
206	20231212	160000	694236500	27100	27100	27100	27100	0
207	20231212	155900	694236500	27100	27100	27100	27100	0
208	20231212	155800	694236500	27100	27100	27100	27100	0
209	20231212	155700	694236500	27100	27100	27100	27100	0
210	20231212	155600	694236500	27100	27100	27100	27100	0
211	20231212	155500	694236500	27100	27100	27100	27100	0
212	20231212	155400	694236500	27100	27100	27100	27100	286
213	20231212	155300	694236500	27100	27100	27100	27100	0
214	20231212	155200	694236500	27100	27100	27100	27100	0
215	20231212	155100	694236500	27100	27100	27100	27100	0
216	20231212	155000	694236500	27100	27100	27100	27100	0
217	20231212	154900	694236500	27100	27100	27100	27100	0
218	20231212	154800	694236500	27100	27100	27100	27100	0
219	20231212	154700	694236500	27100	27100	27100	27100	0
220	20231212	154600	694236500	27100	27100	27100	27100	0
221	20231212	154500	694236500	27100	27100	27100	27100	0
222	20231212	154400	694236500	27100	27100	27100	27100	0
223	20231212	154300	694236500	27100	27100	27100	27100	0
224	20231212	154200	694236500	27100	27100	27100	27100	0
225	20231212	154100	694236500	27100	27100	27100	27100	0
226	20231212	154000	694236500	27100	27100	27100	27100	0
227	20231212	153900	694236500	27100	27100	27100	27100	0
228	20231212	153800	694236500	27100	27100	27100	27100	0
229	20231212	153700	694236500	27100	27100	27100	27100	0
230	20231212	153600	694236500	27100	27100	27100	27100	0
231	20231212	153500	694236500	27100	27100	27100	27100	0
232	20231212	153400	694236500	27100	27100	27100	27100	0
233	20231212	153300	694236500	27100	27100	27100	27100	0
234	20231212	153200	694236500	27100	27100	27100	27100	0
235	20231212	153100	694236500	27100	27100	27100	27100	0
236	20231212	153000	694236500	27100	27100	27100	27100	286
237	20231212	152900	686485900	27150	27150	27150	27150	0
238	20231212	152800	686485900	27150	27150	27150	27150	0
239	20231212	152700	686485900	27150	27150	27150	27150	0
240	20231212	152600	686485900	27150	27150	27150	27150	0
241	20231212	152500	686485900	27150	27150	27150	27150	0
242	20231212	152400	686485900	27150	27150	27150	27150	0
243	20231212	152300	686485900	27150	27150	27150	27150	0
244	20231212	152200	686485900	27150	27150	27150	27150	0
245	20231212	152100	686485900	27150	27150	27150	27150	0
246	20231212	152000	686485900	27150	27150	27150	27150	0
247	20231212	151900	686485900	27150	27050	27150	27050	50
248	20231212	151800	685130600	27050	27050	27050	27050	3
249	20231212	151700	685049450	27050	27050	27050	27050	7
250	20231212	151600	684860100	27050	27000	27050	27000	15
251	20231212	151500	684454600	27050	27000	27050	27000	108
252	20231212	151400	681538550	27050	27050	27050	27050	12
253	20231212	151300	681213950	27050	27050	27050	27050	383
254	20231212	151200	670853800	27100	27100	27100	27100	3
255	20231212	151100	670772500	27050	27050	27050	27050	94
256	20231212	151000	668229800	27050	27000	27050	27000	27
257	20231212	150900	667500750	27050	27050	27050	27050	0
258	20231212	150800	667500750	27050	27050	27050	27050	193
259	20231212	150700	662280100	27050	27050	27050	27050	1
260	20231212	150600	662253050	27050	27050	27050	27050	330
261	20231212	150500	653326550	27050	27050	27050	27050	0
262	20231212	150400	653326550	27050	27050	27050	27050	170
263	20231212	150300	648728050	27050	27050	27050	27050	2
264	20231212	150200	648673950	27050	27050	27050	27050	1
265	20231212	150100	648646900	27050	27050	27050	27050	0
266	20231212	150000	648646900	27050	27050	27050	27050	42
267	20231212	145900	647510800	27050	27050	27050	27050	37
268	20231212	145800	646509950	27050	27050	27050	27050	1
269	20231212	145700	646482900	27100	27100	27100	27100	3
270	20231212	145600	646401600	27050	27050	27050	27050	6
271	20231212	145500	646239300	27050	27100	27100	27050	25
272	20231212	145400	645562550	27050	27050	27050	27050	80
273	20231212	145300	643398550	27100	27100	27100	27100	0
274	20231212	145200	643398550	27100	27100	27100	27100	15
275	20231212	145100	642992050	27050	27050	27050	27050	0
276	20231212	145000	642992050	27050	27050	27050	27050	0
277	20231212	144900	642992050	27050	27050	27050	27050	1
278	20231212	144800	642965000	27100	27100	27100	27100	25
279	20231212	144700	642287500	27100	27100	27100	27100	10
280	20231212	144600	642016500	27100	27100	27100	27100	22
281	20231212	144500	641420300	27050	27050	27050	27050	20
282	20231212	144400	640879300	27100	27100	27100	27100	10
283	20231212	144300	640608300	27100	27100	27100	27100	0
284	20231212	144200	640608300	27100	27100	27100	27100	4
285	20231212	144100	640499900	27100	27050	27100	27050	13
286	20231212	144000	640148200	27050	27050	27050	27050	0
287	20231212	143900	640148200	27050	27050	27050	27050	0
288	20231212	143800	640148200	27050	27100	27100	27050	157
289	20231212	143700	635894500	27100	27100	27100	27100	5
290	20231212	143600	635759000	27150	27150	27150	27150	0
291	20231212	143500	635759000	27150	27150	27150	27150	100
292	20231212	143400	633044000	27100	27100	27100	27100	35
293	20231212	143300	632095500	27100	27100	27100	27100	1
294	20231212	143200	632068400	27100	27100	27100	27100	175
295	20231212	143100	627325900	27100	27100	27100	27100	203
296	20231212	143000	621824600	27100	27050	27100	27050	140
297	20231212	142900	618037550	27050	27050	27050	27050	427
298	20231212	142800	606487200	27100	27100	27100	27100	0
299	20231212	142700	606487200	27100	27100	27100	27100	57
300	20231212	142600	604942500	27100	27100	27100	27100	7
301	20231212	142500	604752800	27100	27100	27100	27100	0
302	20231212	142400	604752800	27100	27100	27100	27100	31
303	20231212	142300	603912700	27100	27100	27100	27100	1
304	20231212	142200	603885600	27100	27100	27100	27100	3
305	20231212	142100	603804300	27150	27100	27150	27100	4
306	20231212	142000	603695750	27100	27150	27150	27100	130
307	20231212	141900	600172300	27150	27150	27150	27150	16
308	20231212	141800	599737900	27150	27100	27150	27100	47
309	20231212	141700	598464150	27050	27050	27050	27050	19
310	20231212	141600	597950200	27050	27050	27050	27050	1
311	20231212	141500	597923150	27050	27050	27050	27050	0
312	20231212	141400	597923150	27050	27050	27050	27050	19
313	20231212	141300	597409200	27050	27050	27050	27050	0
314	20231212	141200	597409200	27050	27050	27050	27050	0
315	20231212	141100	597409200	27050	27050	27050	27050	183
316	20231212	141000	592459050	27100	27100	27100	27100	0
317	20231212	140900	592459050	27100	27100	27100	27100	117
318	20231212	140800	589288350	27150	27100	27150	27100	51
319	20231212	140700	587906150	27100	27100	27100	27100	0
320	20231212	140600	587906150	27100	27100	27100	27100	18
321	20231212	140500	587418350	27100	27100	27100	27100	0
322	20231212	140400	587418350	27100	27100	27100	27100	0
323	20231212	140300	587418350	27100	27150	27150	27100	241
324	20231212	140200	580885700	27150	27150	27150	27150	0
325	20231212	140100	580885700	27150	27150	27150	27150	48
326	20231212	140000	579582500	27150	27150	27150	27150	0
327	20231212	135900	579582500	27150	27150	27150	27150	200
328	20231212	135800	574152500	27200	27200	27200	27200	96
329	20231212	135700	571541300	27200	27200	27200	27200	5
330	20231212	135600	571405300	27150	27150	27150	27150	18
331	20231212	135500	570916600	27150	27150	27150	27150	100
332	20231212	135400	568201600	27150	27150	27150	27150	20
333	20231212	135300	567658600	27200	27200	27200	27200	19
334	20231212	135200	567141800	27200	27200	27200	27200	0
335	20231212	135100	567141800	27200	27200	27200	27200	0
336	20231212	135000	567141800	27200	27200	27200	27200	2
337	20231212	134900	567087400	27200	27200	27200	27200	1
338	20231212	134800	567060200	27200	27200	27200	27200	57
339	20231212	134700	565509800	27200	27200	27200	27200	0
340	20231212	134600	565509800	27200	27250	27250	27200	427
341	20231212	134500	553895250	27250	27250	27250	27250	3
342	20231212	134400	553813500	27300	27300	27300	27250	88
343	20231212	134300	551414450	27300	27300	27300	27300	0
344	20231212	134200	551414450	27300	27300	27300	27300	8
345	20231212	134100	551196050	27300	27350	27350	27300	28
346	20231212	134000	550431600	27350	27350	27350	27350	0
347	20231212	133900	550431600	27350	27350	27350	27350	13
348	20231212	133800	550076050	27350	27350	27350	27350	8
349	20231212	133700	549857250	27350	27350	27350	27350	3
350	20231212	133600	549775200	27300	27300	27300	27300	0
351	20231212	133500	549775200	27300	27300	27300	27300	80
352	20231212	133400	547591200	27250	27250	27250	27250	1
353	20231212	133300	547563950	27300	27300	27300	27300	0
354	20231212	133200	547563950	27300	27300	27300	27300	8
355	20231212	133100	547345550	27250	27250	27250	27250	100
356	20231212	133000	544620550	27300	27300	27300	27300	234
357	20231212	132900	538232350	27350	27350	27350	27350	66
358	20231212	132800	536427250	27250	27250	27250	27250	20
359	20231212	132700	535882250	27300	27300	27300	27300	0
360	20231212	132600	535882250	27300	27150	27300	27150	72
361	20231212	132500	533917000	27250	27200	27250	27200	494
362	20231212	132400	520468750	27200	27200	27200	27200	3
363	20231212	132300	520387150	27150	27200	27200	27150	3
364	20231212	132200	520305650	27100	27100	27100	27100	24
365	20231212	132100	519655250	27100	27100	27100	27100	32
366	20231212	132000	518788050	27100	27150	27150	27100	2
367	20231212	131900	518733800	27150	27150	27150	27150	144
368	20231212	131800	514824200	27150	27150	27150	27150	1
369	20231212	131700	514797050	27150	27150	27150	27150	6
370	20231212	131600	514634150	27100	27150	27150	27100	4
371	20231212	131500	514525700	27250	27150	27250	27000	2359
372	20231212	131400	450767350	27150	27150	27150	27150	139
373	20231212	131300	446993500	27150	27150	27150	27150	0
374	20231212	131200	446993500	27150	27150	27150	27150	0
375	20231212	131100	446993500	27150	27150	27150	27150	0
376	20231212	131000	446993500	27150	27150	27150	27150	1
377	20231212	130900	446966350	27150	27150	27150	27150	0
378	20231212	130800	446966350	27150	27150	27150	27150	0
379	20231212	130700	446966350	27150	27150	27150	27150	20
380	20231212	130600	446423350	27200	27200	27200	27200	0
381	20231212	130500	446423350	27200	27200	27200	27200	0
382	20231212	130400	446423350	27200	27200	27200	27200	14
383	20231212	130300	446042550	27200	27200	27200	27200	255
384	20231212	130200	439106550	27200	27200	27200	27200	0
385	20231212	130100	439106550	27200	27200	27200	27200	0
386	20231212	130000	439106550	27200	27300	27300	27200	110
387	20231212	125900	436114450	27200	27200	27200	27200	0
388	20231212	125800	436114450	27200	27200	27200	27200	0
389	20231212	125700	436114450	27200	27200	27200	27200	50
390	20231212	125600	434754450	27150	27150	27150	27150	0
391	20231212	125500	434754450	27150	27150	27150	27150	20
392	20231212	125400	434211450	27100	27100	27100	27100	0
393	20231212	125300	434211450	27100	27150	27150	27100	201
394	20231212	125200	428761100	27150	27250	27250	27150	22
395	20231212	125100	428163600	27300	27300	27300	27300	1
396	20231212	125000	428136300	27100	27100	27100	27100	0
397	20231212	124900	428136300	27100	27100	27100	27100	5
398	20231212	124800	428000800	27100	27100	27100	27100	0
399	20231212	124700	428000800	27100	27100	27100	27100	47
400	20231212	124600	426727100	27150	27150	27150	27150	1
401	20231212	124500	426699950	27100	27100	27100	27100	5
402	20231212	124400	426564450	27150	27100	27150	27100	15
403	20231212	124300	426157700	27150	27150	27150	27150	71
404	20231212	124200	424230050	27150	27150	27150	27150	100
405	20231212	124100	421515050	27150	27150	27150	27150	122
406	20231212	124000	418202750	27150	27150	27150	27150	50
407	20231212	123900	416845250	27300	27300	27300	27300	0
408	20231212	123800	416845250	27300	27300	27300	27300	0
409	20231212	123700	416845250	27300	27250	27300	27250	30
410	20231212	123600	416027050	27250	27250	27250	27250	0
411	20231212	123500	416027050	27250	27250	27250	27250	2
412	20231212	123400	415972550	27200	27200	27200	27200	35
413	20231212	123300	415020550	27150	27150	27150	27150	0
414	20231212	123200	415020550	27150	27200	27200	27150	370
415	20231212	123100	404974000	27200	27200	27200	27200	2
416	20231212	123000	404919600	27250	27250	27250	27250	0
417	20231212	122900	404919600	27250	27250	27250	27250	5
418	20231212	122800	404783350	27250	27250	27250	27250	0
419	20231212	122700	404783350	27250	27250	27250	27250	0
420	20231212	122600	404783350	27250	27250	27250	27250	0
421	20231212	122500	404783350	27250	27250	27250	27250	0
422	20231212	122400	404783350	27250	27300	27300	27250	154
423	20231212	122300	400585650	27300	27300	27300	27300	1
424	20231212	122200	400558350	27300	27300	27300	27300	0
425	20231212	122100	400558350	27300	27300	27300	27300	0
426	20231212	122000	400558350	27300	27300	27300	27300	0
427	20231212	121900	400558350	27300	27300	27300	27300	0
428	20231212	121800	400558350	27300	27300	27300	27300	1
429	20231212	121700	400531050	27300	27300	27300	27300	42
430	20231212	121600	399384450	27250	27250	27250	27250	0
431	20231212	121500	399384450	27250	27250	27250	27250	0
432	20231212	121400	399384450	27250	27250	27250	27250	0
433	20231212	121300	399384450	27250	27250	27250	27250	45
434	20231212	121200	398158200	27150	27150	27150	27150	0
435	20231212	121100	398158200	27150	27150	27150	27150	0
436	20231212	121000	398158200	27150	27150	27150	27150	0
437	20231212	120900	398158200	27150	27150	27150	27150	18
438	20231212	120800	397669500	27100	27100	27100	27100	0
439	20231212	120700	397669500	27100	27100	27100	27100	0
440	20231212	120600	397669500	27100	27100	27100	27100	168
441	20231212	120500	393116700	27100	27100	27100	27100	0
442	20231212	120400	393116700	27100	27100	27100	27100	161
443	20231212	120300	388753600	27100	27150	27150	27100	314
444	20231212	120200	380236300	27250	27250	27250	27250	0
445	20231212	120100	380236300	27250	27250	27250	27250	0
446	20231212	120000	380236300	27250	27250	27250	27250	0
447	20231212	115900	380236300	27250	27250	27250	27250	0
448	20231212	115800	380236300	27250	27250	27250	27250	0
449	20231212	115700	380236300	27250	27250	27250	27250	5
450	20231212	115600	380100050	27150	27150	27150	27150	0
451	20231212	115500	380100050	27150	27150	27150	27150	24
452	20231212	115400	379448450	27200	27200	27200	27200	1
453	20231212	115300	379421250	27150	27150	27150	27150	0
454	20231212	115200	379421250	27150	27200	27200	27150	133
455	20231212	115100	375806550	27200	27200	27200	27200	0
456	20231212	115000	375806550	27200	27200	27200	27200	0
457	20231212	114900	375806550	27200	27200	27200	27200	0
458	20231212	114800	375806550	27200	27200	27200	27200	50
459	20231212	114700	374446550	27200	27200	27200	27200	9
460	20231212	114600	374201750	27200	27200	27200	27200	0
461	20231212	114500	374201750	27200	27200	27200	27200	1
462	20231212	114400	374174550	27150	27150	27150	27150	0
463	20231212	114300	374174550	27150	27150	27150	27150	8
464	20231212	114200	373957350	27150	27150	27150	27150	174
465	20231212	114100	369233250	27150	27150	27150	27150	9
466	20231212	114000	368988900	27200	27300	27300	27200	108
467	20231212	113900	366051200	27200	27200	27200	27200	19
468	20231212	113800	365534400	27200	27200	27200	27200	1
469	20231212	113700	365507200	27200	27200	27200	27200	9
470	20231212	113600	365262400	27200	27200	27200	27200	0
471	20231212	113500	365262400	27200	27200	27200	27200	0
472	20231212	113400	365262400	27200	27200	27200	27200	15
473	20231212	113300	364854400	27200	27200	27200	27200	40
474	20231212	113200	363766400	27200	27200	27200	27200	166
475	20231212	113100	359251200	27150	27150	27150	27150	20
476	20231212	113000	358708200	27150	27150	27150	27150	3
477	20231212	112900	358626750	27200	27200	27200	27200	5
478	20231212	112800	358490750	27200	27200	27200	27200	0
479	20231212	112700	358490750	27200	27200	27200	27200	5
480	20231212	112600	358354750	27200	27200	27200	27200	1
481	20231212	112500	358327550	27150	27150	27150	27150	0
482	20231212	112400	358327550	27150	27150	27150	27150	0
483	20231212	112300	358327550	27150	27150	27150	27150	1
484	20231212	112200	358300400	27200	27200	27200	27200	0
485	20231212	112100	358300400	27200	27200	27200	27200	1
486	20231212	112000	358273200	27200	27200	27200	27200	154
487	20231212	111900	354084400	27150	27150	27150	27150	1
488	20231212	111800	354057250	27150	27150	27150	27150	0
489	20231212	111700	354057250	27150	27150	27150	27150	0
490	20231212	111600	354057250	27150	27150	27150	27150	0
491	20231212	111500	354057250	27150	27150	27150	27150	0
492	20231212	111400	354057250	27150	27150	27150	27150	0
493	20231212	111300	354057250	27150	27150	27150	27150	204
494	20231212	111200	348518650	27200	27200	27200	27200	1
495	20231212	111100	348491450	27200	27200	27200	27200	2
496	20231212	111000	348437050	27200	27200	27200	27200	67
497	20231212	110900	346614650	27250	27250	27250	27250	0
498	20231212	110800	346614650	27250	27250	27250	27250	0
499	20231212	110700	346614650	27250	27250	27250	27250	2
500	20231212	110600	346560150	27250	27250	27250	27250	5
501	20231212	110500	346423900	27250	27250	27250	27250	0
502	20231212	110400	346423900	27250	27250	27250	27250	376
503	20231212	110300	336177900	27250	27250	27250	27250	4
504	20231212	110200	336068900	27200	27200	27200	27200	0
505	20231212	110100	336068900	27200	27150	27200	27150	39
506	20231212	110000	335008150	27200	27200	27200	27200	5
507	20231212	105900	334872150	27200	27200	27200	27200	1
508	20231212	105800	334844950	27200	27200	27200	27200	19
509	20231212	105700	334328150	27200	27200	27200	27200	19
510	20231212	105600	333811350	27200	27200	27200	27200	200
511	20231212	105500	328371350	27200	27200	27200	27200	1
512	20231212	105400	328344150	27200	27150	27200	27150	82
513	20231212	105300	326117800	27200	27200	27200	27200	0
514	20231212	105200	326117800	27200	27200	27200	27200	1
515	20231212	105100	326090600	27200	27200	27200	27200	5
516	20231212	105000	325954600	27200	27200	27200	27200	0
517	20231212	104900	325954600	27200	27150	27200	27150	394
518	20231212	104800	315257450	27150	27150	27150	27150	3
519	20231212	104700	315176000	27100	27100	27100	27100	0
520	20231212	104600	315176000	27100	27100	27100	27100	0
521	20231212	104500	315176000	27100	27150	27150	27100	23
522	20231212	104400	314552050	27100	27100	27100	27100	31
523	20231212	104300	313711950	27100	27100	27100	27100	2
524	20231212	104200	313657750	27100	27100	27100	27100	38
525	20231212	104100	312627950	27150	27150	27150	27150	0
526	20231212	104000	312627950	27150	27150	27150	27150	53
527	20231212	103900	311189000	27150	27150	27150	27150	136
528	20231212	103800	307496600	27150	27150	27150	27150	30
529	20231212	103700	306682100	27150	27150	27150	27150	0
530	20231212	103600	306682100	27150	27150	27150	27150	0
531	20231212	103500	306682100	27150	27150	27150	27150	28
532	20231212	103400	305921900	27200	27200	27200	27200	100
533	20231212	103300	303201900	27200	27200	27200	27200	0
534	20231212	103200	303201900	27200	27150	27200	27150	4
535	20231212	103100	303093250	27150	27150	27150	27150	232
536	20231212	103000	296794450	27150	27150	27150	27150	2
537	20231212	102900	296740150	27200	27200	27200	27200	8
538	20231212	102800	296522550	27200	27200	27200	27200	0
539	20231212	102700	296522550	27200	27200	27200	27200	8
540	20231212	102600	296304950	27200	27200	27200	27200	100
541	20231212	102500	293584950	27350	27350	27350	27350	31
542	20231212	102400	292737100	27400	27400	27400	27400	1
543	20231212	102300	292709700	27400	27200	27400	27150	567
544	20231212	102200	277250700	27100	27150	27150	27100	190
545	20231212	102100	272098900	27150	27150	27150	27150	0
546	20231212	102000	272098900	27150	27150	27150	27150	170
547	20231212	101900	267483400	27200	27200	27200	27200	148
548	20231212	101800	263457800	27200	27200	27200	27200	0
549	20231212	101700	263457800	27200	27200	27200	27200	0
550	20231212	101600	263457800	27200	27200	27200	27200	0
551	20231212	101500	263457800	27200	27250	27250	27200	12
552	20231212	101400	263131350	27250	27250	27250	27250	17
553	20231212	101300	262668100	27250	27250	27250	27250	34
554	20231212	101200	261741600	27250	27250	27250	27250	8
555	20231212	101100	261523600	27200	27200	27200	27200	26
556	20231212	101000	260816400	27200	27200	27200	27200	0
557	20231212	100900	260816400	27200	27200	27200	27200	100
558	20231212	100800	258096400	27200	27200	27200	27200	7
559	20231212	100700	257906000	27200	27200	27200	27200	31
560	20231212	100600	257062800	27200	27200	27200	27200	82
561	20231212	100500	254832400	27250	27250	27250	27250	59
562	20231212	100400	253224650	27250	27250	27250	27250	2
563	20231212	100300	253170150	27250	27250	27250	27250	37
564	20231212	100200	252161900	27200	27200	27200	27100	55
565	20231212	100100	250668500	27100	27100	27100	27100	0
566	20231212	100000	250668500	27100	27150	27150	27100	231
567	20231212	095900	244407850	27100	27100	27100	27100	100
568	20231212	095800	241697850	27100	27100	27100	27100	0
569	20231212	095700	241697850	27100	27150	27150	27100	131
570	20231212	095600	238146200	27150	27150	27150	27100	155
571	20231212	095500	233942950	27150	27200	27200	27150	193
572	20231212	095400	228698300	27200	27250	27250	27200	663
573	20231212	095300	210664600	27250	27250	27250	27200	570
574	20231212	095200	195141550	27300	27350	27350	27250	542
575	20231212	095100	180345650	27400	27400	27400	27400	50
576	20231212	095000	178975650	27400	27400	27400	27400	0
577	20231212	094900	178975650	27400	27400	27400	27400	50
578	20231212	094800	177605650	27300	27300	27300	27300	0
579	20231212	094700	177605650	27300	27350	27350	27300	120
580	20231212	094600	174328050	27300	27350	27350	27300	82
581	20231212	094500	172088850	27450	27450	27450	27450	1
582	20231212	094400	172061400	27450	27450	27450	27450	5
583	20231212	094300	171924150	27350	27350	27350	27350	0
584	20231212	094200	171924150	27350	27350	27350	27350	2
585	20231212	094100	171869450	27300	27300	27300	27300	54
586	20231212	094000	170395250	27450	27450	27450	27450	0
587	20231212	093900	170395250	27450	27450	27450	27450	0
588	20231212	093800	170395250	27450	27450	27450	27450	1
589	20231212	093700	170367800	27550	27550	27550	27550	0
590	20231212	093600	170367800	27550	27550	27550	27550	0
591	20231212	093500	170367800	27550	27550	27550	27550	0
592	20231212	093400	170367800	27550	27500	27550	27500	21
593	20231212	093300	169789850	27500	27500	27500	27500	20
594	20231212	093200	169239850	27550	27550	27550	27550	0
595	20231212	093100	169239850	27550	27550	27550	27550	0
596	20231212	093000	169239850	27550	27300	27550	27300	45
597	20231212	092900	168010100	27250	27400	27400	27250	526
598	20231212	092800	153656300	27450	27300	27450	27300	193
599	20231212	092700	148365000	27350	27400	27400	27350	284
600	20231212	092600	140597450	27400	27400	27400	27350	414
601	20231212	092500	129255950	27450	27450	27450	27450	14
602	20231212	092400	128871650	27450	27450	27450	27450	716
603	20231212	092300	109217450	27450	27450	27450	27450	46
604	20231212	092200	107954750	27450	27450	27450	27450	46
605	20231212	092100	106692050	27550	27450	27550	27450	8
606	20231212	092000	106472350	27450	27450	27450	27450	302
607	20231212	091900	98182450	27450	27500	27500	27450	253
608	20231212	091800	91231900	27500	27500	27500	27500	0
609	20231212	091700	91231900	27500	27500	27500	27500	6
610	20231212	091600	91066900	27500	27650	27650	27500	398
611	20231212	091500	80083700	27650	27650	27650	27650	3
612	20231212	091400	80000750	27750	27750	27750	27750	17
613	20231212	091300	79529000	27650	27700	27700	27650	8
614	20231212	091200	79307750	27600	27650	27650	27600	411
615	20231212	091100	67948000	27650	27550	27650	27550	372
616	20231212	091000	57664000	27500	27400	27500	27400	569
617	20231212	090900	42020700	27450	27550	27550	27450	150
618	20231212	090800	37898000	27550	27550	27600	27500	83
619	20231212	090700	35612250	27600	27600	27600	27600	51
620	20231212	090600	34204650	27650	27600	27650	27600	144
621	20231212	090500	30229450	27600	27600	27600	27600	76
622	20231212	090400	28131850	27600	27550	27600	27500	324
623	20231212	090300	19220600	27550	27650	27650	27450	49
624	20231212	090200	17871600	27650	27650	27650	27650	1
625	20231212	090100	17843950	27400	27450	27450	27400	183
626	20231212	090000	12820850	27450	27750	27750	27400	464