KissMeData/134790/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	201800	333446700	27400	27400	27400	27400	87
3	20231205	201700	333446700	27400	27400	27400	27400	0
4	20231205	201600	333446700	27400	27400	27400	27400	0
5	20231205	201500	333446700	27400	27400	27400	27400	0
6	20231205	201400	333446700	27400	27400	27400	27400	0
7	20231205	201300	333446700	27400	27400	27400	27400	0
8	20231205	201200	333446700	27400	27400	27400	27400	0
9	20231205	201100	333446700	27400	27400	27400	27400	0
10	20231205	201000	333446700	27400	27400	27400	27400	0
11	20231205	200900	333446700	27400	27400	27400	27400	0
12	20231205	200800	333446700	27400	27400	27400	27400	0
13	20231205	200700	333446700	27400	27400	27400	27400	0
14	20231205	200600	333446700	27400	27400	27400	27400	0
15	20231205	200500	333446700	27400	27400	27400	27400	0
16	20231205	200400	333446700	27400	27400	27400	27400	0
17	20231205	200300	333446700	27400	27400	27400	27400	0
18	20231205	200200	333446700	27400	27400	27400	27400	0
19	20231205	200100	333446700	27400	27400	27400	27400	0
20	20231205	200000	333446700	27400	27400	27400	27400	0
21	20231205	195900	333446700	27400	27400	27400	27400	0
22	20231205	195800	333446700	27400	27400	27400	27400	0
23	20231205	195700	333446700	27400	27400	27400	27400	0
24	20231205	195600	333446700	27400	27400	27400	27400	0
25	20231205	195500	333446700	27400	27400	27400	27400	0
26	20231205	195400	333446700	27400	27400	27400	27400	0
27	20231205	195300	333446700	27400	27400	27400	27400	0
28	20231205	195200	333446700	27400	27400	27400	27400	0
29	20231205	195100	333446700	27400	27400	27400	27400	0
30	20231205	195000	333446700	27400	27400	27400	27400	0
31	20231205	194900	333446700	27400	27400	27400	27400	0
32	20231205	194800	333446700	27400	27400	27400	27400	87
33	20231205	194700	333446700	27400	27400	27400	27400	0
34	20231205	194600	333446700	27400	27400	27400	27400	0
35	20231205	194500	333446700	27400	27400	27400	27400	0
36	20231205	194400	333446700	27400	27400	27400	27400	0
37	20231205	194300	333446700	27400	27400	27400	27400	0
38	20231205	194200	333446700	27400	27400	27400	27400	0
39	20231205	194100	333446700	27400	27400	27400	27400	0
40	20231205	194000	333446700	27400	27400	27400	27400	0
41	20231205	193900	333446700	27400	27400	27400	27400	0
42	20231205	193800	333446700	27400	27400	27400	27400	0
43	20231205	193700	333446700	27400	27400	27400	27400	0
44	20231205	193600	333446700	27400	27400	27400	27400	0
45	20231205	193500	333446700	27400	27400	27400	27400	0
46	20231205	193400	333446700	27400	27400	27400	27400	0
47	20231205	193300	333446700	27400	27400	27400	27400	0
48	20231205	193200	333446700	27400	27400	27400	27400	0
49	20231205	193100	333446700	27400	27400	27400	27400	0
50	20231205	193000	333446700	27400	27400	27400	27400	0
51	20231205	192900	333446700	27400	27400	27400	27400	0
52	20231205	192800	333446700	27400	27400	27400	27400	0
53	20231205	192700	333446700	27400	27400	27400	27400	0
54	20231205	192600	333446700	27400	27400	27400	27400	0
55	20231205	192500	333446700	27400	27400	27400	27400	0
56	20231205	192400	333446700	27400	27400	27400	27400	0
57	20231205	192300	333446700	27400	27400	27400	27400	0
58	20231205	192200	333446700	27400	27400	27400	27400	0
59	20231205	192100	333446700	27400	27400	27400	27400	0
60	20231205	192000	333446700	27400	27400	27400	27400	0
61	20231205	191900	333446700	27400	27400	27400	27400	0
62	20231205	191800	333446700	27400	27400	27400	27400	87
63	20231205	191700	333446700	27400	27400	27400	27400	0
64	20231205	191600	333446700	27400	27400	27400	27400	0
65	20231205	191500	333446700	27400	27400	27400	27400	0
66	20231205	191400	333446700	27400	27400	27400	27400	0
67	20231205	191300	333446700	27400	27400	27400	27400	0
68	20231205	191200	333446700	27400	27400	27400	27400	0
69	20231205	191100	333446700	27400	27400	27400	27400	0
70	20231205	191000	333446700	27400	27400	27400	27400	0
71	20231205	190900	333446700	27400	27400	27400	27400	0
72	20231205	190800	333446700	27400	27400	27400	27400	0
73	20231205	190700	333446700	27400	27400	27400	27400	0
74	20231205	190600	333446700	27400	27400	27400	27400	0
75	20231205	190500	333446700	27400	27400	27400	27400	0
76	20231205	190400	333446700	27400	27400	27400	27400	0
77	20231205	190300	333446700	27400	27400	27400	27400	0
78	20231205	190200	333446700	27400	27400	27400	27400	0
79	20231205	190100	333446700	27400	27400	27400	27400	0
80	20231205	190000	333446700	27400	27400	27400	27400	0
81	20231205	185900	333446700	27400	27400	27400	27400	0
82	20231205	185800	333446700	27400	27400	27400	27400	0
83	20231205	185700	333446700	27400	27400	27400	27400	0
84	20231205	185600	333446700	27400	27400	27400	27400	0
85	20231205	185500	333446700	27400	27400	27400	27400	0
86	20231205	185400	333446700	27400	27400	27400	27400	0
87	20231205	185300	333446700	27400	27400	27400	27400	0
88	20231205	185200	333446700	27400	27400	27400	27400	0
89	20231205	185100	333446700	27400	27400	27400	27400	0
90	20231205	185000	333446700	27400	27400	27400	27400	0
91	20231205	184900	333446700	27400	27400	27400	27400	0
92	20231205	184800	333446700	27400	27400	27400	27400	87
93	20231205	184700	333446700	27400	27400	27400	27400	0
94	20231205	184600	333446700	27400	27400	27400	27400	0
95	20231205	184500	333446700	27400	27400	27400	27400	0
96	20231205	184400	333446700	27400	27400	27400	27400	0
97	20231205	184300	333446700	27400	27400	27400	27400	0
98	20231205	184200	333446700	27400	27400	27400	27400	0
99	20231205	184100	333446700	27400	27400	27400	27400	0
100	20231205	184000	333446700	27400	27400	27400	27400	0
101	20231205	183900	333446700	27400	27400	27400	27400	0
102	20231205	183800	333446700	27400	27400	27400	27400	0
103	20231205	183700	333446700	27400	27400	27400	27400	0
104	20231205	183600	333446700	27400	27400	27400	27400	0
105	20231205	183500	333446700	27400	27400	27400	27400	0
106	20231205	183400	333446700	27400	27400	27400	27400	0
107	20231205	183300	333446700	27400	27400	27400	27400	0
108	20231205	183200	333446700	27400	27400	27400	27400	0
109	20231205	183100	333446700	27400	27400	27400	27400	0
110	20231205	183000	333446700	27400	27400	27400	27400	0
111	20231205	182900	333446700	27400	27400	27400	27400	0
112	20231205	182800	333446700	27400	27400	27400	27400	0
113	20231205	182700	333446700	27400	27400	27400	27400	0
114	20231205	182600	333446700	27400	27400	27400	27400	0
115	20231205	182500	333446700	27400	27400	27400	27400	0
116	20231205	182400	333446700	27400	27400	27400	27400	0
117	20231205	182300	333446700	27400	27400	27400	27400	0
118	20231205	182200	333446700	27400	27400	27400	27400	0
119	20231205	182100	333446700	27400	27400	27400	27400	0
120	20231205	182000	333446700	27400	27400	27400	27400	0
121	20231205	181900	333446700	27400	27400	27400	27400	0
122	20231205	181800	333446700	27400	27400	27400	27400	87
123	20231205	181700	333446700	27400	27400	27400	27400	0
124	20231205	181600	333446700	27400	27400	27400	27400	0
125	20231205	181500	333446700	27400	27400	27400	27400	0
126	20231205	181400	333446700	27400	27400	27400	27400	0
127	20231205	181300	333446700	27400	27400	27400	27400	0
128	20231205	181200	333446700	27400	27400	27400	27400	0
129	20231205	181100	333446700	27400	27400	27400	27400	0
130	20231205	181000	333446700	27400	27400	27400	27400	0
131	20231205	180900	333446700	27400	27400	27400	27400	0
132	20231205	180800	333446700	27400	27400	27400	27400	0
133	20231205	180700	333446700	27400	27400	27400	27400	0
134	20231205	180600	333446700	27400	27400	27400	27400	0
135	20231205	180500	333446700	27400	27400	27400	27400	0
136	20231205	180400	333446700	27400	27400	27400	27400	0
137	20231205	180300	333446700	27400	27400	27400	27400	0
138	20231205	180200	333446700	27400	27400	27400	27400	0
139	20231205	180100	333446700	27400	27400	27400	27400	0
140	20231205	180000	333446700	27400	27400	27400	27400	0
141	20231205	175900	333446700	27400	27400	27400	27400	0
142	20231205	175800	333446700	27400	27400	27400	27400	0
143	20231205	175700	333446700	27400	27400	27400	27400	0
144	20231205	175600	333446700	27400	27400	27400	27400	0
145	20231205	175500	333446700	27400	27400	27400	27400	0
146	20231205	175400	333446700	27400	27400	27400	27400	0
147	20231205	175300	333446700	27400	27400	27400	27400	0
148	20231205	175200	333446700	27400	27400	27400	27400	0
149	20231205	175100	333446700	27400	27400	27400	27400	0
150	20231205	175000	333446700	27400	27400	27400	27400	0
151	20231205	174900	333446700	27400	27400	27400	27400	0
152	20231205	174800	333446700	27400	27400	27400	27400	87
153	20231205	174700	333446700	27400	27400	27400	27400	0
154	20231205	174600	333446700	27400	27400	27400	27400	0
155	20231205	174500	333446700	27400	27400	27400	27400	0
156	20231205	174400	333446700	27400	27400	27400	27400	0
157	20231205	174300	333446700	27400	27400	27400	27400	0
158	20231205	174200	333446700	27400	27400	27400	27400	0
159	20231205	174100	333446700	27400	27400	27400	27400	0
160	20231205	174000	333446700	27400	27400	27400	27400	0
161	20231205	173900	333446700	27400	27400	27400	27400	0
162	20231205	173800	333446700	27400	27400	27400	27400	0
163	20231205	173700	333446700	27400	27400	27400	27400	0
164	20231205	173600	333446700	27400	27400	27400	27400	0
165	20231205	173500	333446700	27400	27400	27400	27400	0
166	20231205	173400	333446700	27400	27400	27400	27400	0
167	20231205	173300	333446700	27400	27400	27400	27400	0
168	20231205	173200	333446700	27400	27400	27400	27400	0
169	20231205	173100	333446700	27400	27400	27400	27400	0
170	20231205	173000	333446700	27400	27400	27400	27400	0
171	20231205	172900	333446700	27400	27400	27400	27400	0
172	20231205	172800	333446700	27400	27400	27400	27400	0
173	20231205	172700	333446700	27400	27400	27400	27400	0
174	20231205	172600	333446700	27400	27400	27400	27400	0
175	20231205	172500	333446700	27400	27400	27400	27400	0
176	20231205	172400	333446700	27400	27400	27400	27400	0
177	20231205	172300	333446700	27400	27400	27400	27400	0
178	20231205	172200	333446700	27400	27400	27400	27400	0
179	20231205	172100	333446700	27400	27400	27400	27400	0
180	20231205	172000	333446700	27400	27400	27400	27400	0
181	20231205	171900	333446700	27400	27400	27400	27400	0
182	20231205	171800	333446700	27400	27400	27400	27400	87
183	20231205	171700	333446700	27400	27400	27400	27400	0
184	20231205	171600	333446700	27400	27400	27400	27400	0
185	20231205	171500	333446700	27400	27400	27400	27400	0
186	20231205	171400	333446700	27400	27400	27400	27400	0
187	20231205	171300	333446700	27400	27400	27400	27400	0
188	20231205	171200	333446700	27400	27400	27400	27400	0
189	20231205	171100	333446700	27400	27400	27400	27400	0
190	20231205	171000	333446700	27400	27400	27400	27400	0
191	20231205	170900	333446700	27400	27400	27400	27400	0
192	20231205	170800	333446700	27400	27400	27400	27400	0
193	20231205	170700	333446700	27400	27400	27400	27400	0
194	20231205	170600	333446700	27400	27400	27400	27400	0
195	20231205	170500	333446700	27400	27400	27400	27400	0
196	20231205	170400	333446700	27400	27400	27400	27400	0
197	20231205	170300	333446700	27400	27400	27400	27400	0
198	20231205	170200	333446700	27400	27400	27400	27400	0
199	20231205	170100	333446700	27400	27400	27400	27400	0
200	20231205	170000	333446700	27400	27400	27400	27400	0
201	20231205	165900	333446700	27400	27400	27400	27400	0
202	20231205	165800	333446700	27400	27400	27400	27400	0
203	20231205	165700	333446700	27400	27400	27400	27400	0
204	20231205	165600	333446700	27400	27400	27400	27400	0
205	20231205	165500	333446700	27400	27400	27400	27400	0
206	20231205	165400	333446700	27400	27400	27400	27400	0
207	20231205	165300	333446700	27400	27400	27400	27400	0
208	20231205	165200	333446700	27400	27400	27400	27400	0
209	20231205	165100	333446700	27400	27400	27400	27400	0
210	20231205	165000	333446700	27400	27400	27400	27400	0
211	20231205	164900	333446700	27400	27400	27400	27400	0
212	20231205	164800	333446700	27400	27400	27400	27400	87
213	20231205	164700	333446700	27400	27400	27400	27400	0
214	20231205	164600	333446700	27400	27400	27400	27400	0
215	20231205	164500	333446700	27400	27400	27400	27400	0
216	20231205	164400	333446700	27400	27400	27400	27400	0
217	20231205	164300	333446700	27400	27400	27400	27400	0
218	20231205	164200	333446700	27400	27400	27400	27400	0
219	20231205	164100	333446700	27400	27400	27400	27400	0
220	20231205	164000	333446700	27400	27400	27400	27400	0
221	20231205	163900	333446700	27400	27400	27400	27400	0
222	20231205	163800	333446700	27400	27400	27400	27400	0
223	20231205	163700	333446700	27400	27400	27400	27400	0
224	20231205	163600	333446700	27400	27400	27400	27400	0
225	20231205	163500	333446700	27400	27400	27400	27400	0
226	20231205	163400	333446700	27400	27400	27400	27400	0
227	20231205	163300	333446700	27400	27400	27400	27400	0
228	20231205	163200	333446700	27400	27400	27400	27400	0
229	20231205	163100	333446700	27400	27400	27400	27400	0
230	20231205	163000	333446700	27400	27400	27400	27400	0
231	20231205	162900	333446700	27400	27400	27400	27400	0
232	20231205	162800	333446700	27400	27400	27400	27400	0
233	20231205	162700	333446700	27400	27400	27400	27400	0
234	20231205	162600	333446700	27400	27400	27400	27400	0
235	20231205	162500	333446700	27400	27400	27400	27400	0
236	20231205	162400	333446700	27400	27400	27400	27400	0
237	20231205	162300	333446700	27400	27400	27400	27400	0
238	20231205	162200	333446700	27400	27400	27400	27400	0
239	20231205	162100	333446700	27400	27400	27400	27400	0
240	20231205	162000	333446700	27400	27400	27400	27400	0
241	20231205	161900	333446700	27400	27400	27400	27400	0
242	20231205	161800	333446700	27400	27400	27400	27400	87
243	20231205	161700	333446700	27400	27400	27400	27400	0
244	20231205	161600	333446700	27400	27400	27400	27400	0
245	20231205	161500	333446700	27400	27400	27400	27400	0
246	20231205	161400	333446700	27400	27400	27400	27400	0
247	20231205	161300	333446700	27400	27400	27400	27400	0
248	20231205	161200	333446700	27400	27400	27400	27400	0
249	20231205	161100	333446700	27400	27400	27400	27400	0
250	20231205	161000	333446700	27400	27400	27400	27400	0
251	20231205	160900	333446700	27400	27400	27400	27400	0
252	20231205	160800	333446700	27400	27400	27400	27400	0
253	20231205	160700	333446700	27400	27400	27400	27400	0
254	20231205	160600	333446700	27400	27400	27400	27400	0
255	20231205	160500	333446700	27400	27400	27400	27400	0
256	20231205	160400	333446700	27400	27400	27400	27400	0
257	20231205	160300	333446700	27400	27400	27400	27400	0
258	20231205	160200	333446700	27400	27400	27400	27400	0
259	20231205	160100	333446700	27400	27400	27400	27400	0
260	20231205	160000	333446700	27400	27400	27400	27400	0
261	20231205	155900	333446700	27400	27400	27400	27400	0
262	20231205	155800	333446700	27400	27400	27400	27400	0
263	20231205	155700	333446700	27400	27400	27400	27400	0
264	20231205	155600	333446700	27400	27400	27400	27400	0
265	20231205	155500	333446700	27400	27400	27400	27400	0
266	20231205	155400	333446700	27400	27400	27400	27400	0
267	20231205	155300	333446700	27400	27400	27400	27400	0
268	20231205	155200	333446700	27400	27400	27400	27400	0
269	20231205	155100	333446700	27400	27400	27400	27400	0
270	20231205	155000	333446700	27400	27400	27400	27400	0
271	20231205	154900	333446700	27400	27400	27400	27400	0
272	20231205	154800	333446700	27400	27400	27400	27400	87
273	20231205	154700	333446700	27400	27400	27400	27400	0
274	20231205	154600	333446700	27400	27400	27400	27400	0
275	20231205	154500	333446700	27400	27400	27400	27400	0
276	20231205	154400	333446700	27400	27400	27400	27400	0
277	20231205	154300	333446700	27400	27400	27400	27400	0
278	20231205	154200	333446700	27400	27400	27400	27400	0
279	20231205	154100	333446700	27400	27400	27400	27400	0
280	20231205	154000	333446700	27400	27400	27400	27400	0
281	20231205	153900	333446700	27400	27400	27400	27400	0
282	20231205	153800	333446700	27400	27400	27400	27400	0
283	20231205	153700	333446700	27400	27400	27400	27400	0
284	20231205	153600	333446700	27400	27400	27400	27400	0
285	20231205	153500	333446700	27400	27400	27400	27400	0
286	20231205	153400	333446700	27400	27400	27400	27400	0
287	20231205	153300	333446700	27400	27400	27400	27400	0
288	20231205	153200	333446700	27400	27400	27400	27400	0
289	20231205	153100	333446700	27400	27400	27400	27400	0
290	20231205	153000	333446700	27400	27400	27400	27400	87
291	20231205	152900	331062900	27400	27400	27400	27400	0
292	20231205	152800	331062900	27400	27400	27400	27400	0
293	20231205	152700	331062900	27400	27400	27400	27400	0
294	20231205	152600	331062900	27400	27400	27400	27400	0
295	20231205	152500	331062900	27400	27400	27400	27400	0
296	20231205	152400	331062900	27400	27400	27400	27400	0
297	20231205	152300	331062900	27400	27400	27400	27400	0
298	20231205	152200	331062900	27400	27400	27400	27400	0
299	20231205	152100	331062900	27400	27400	27400	27400	0
300	20231205	152000	331062900	27400	27400	27400	27400	0
301	20231205	151900	331062900	27400	27400	27400	27400	0
302	20231205	151800	331062900	27400	27350	27400	27350	25
303	20231205	151700	330378550	27350	27350	27350	27350	2
304	20231205	151600	330323850	27350	27350	27350	27350	3
305	20231205	151500	330241800	27350	27350	27350	27350	101
306	20231205	151400	327479450	27350	27350	27350	27350	22
307	20231205	151300	326877750	27350	27350	27350	27350	8
308	20231205	151200	326658950	27350	27300	27350	27300	9
309	20231205	151100	326412900	27300	27300	27300	27300	33
310	20231205	151000	325512000	27250	27300	27300	27250	6
311	20231205	150900	325348300	27300	27300	27300	27300	2
312	20231205	150800	325293700	27300	27250	27300	27250	14
313	20231205	150700	324912050	27250	27250	27250	27250	3
314	20231205	150600	324830300	27250	27250	27250	27250	36
315	20231205	150500	323849300	27250	27250	27250	27250	3
316	20231205	150400	323767550	27200	27200	27200	27200	0
317	20231205	150300	323767550	27200	27200	27200	27200	3
318	20231205	150200	323685950	27200	27200	27200	27200	0
319	20231205	150100	323685950	27200	27250	27250	27200	5
320	20231205	150000	323549800	27200	27200	27200	27200	1
321	20231205	145900	323522600	27200	27200	27200	27200	3
322	20231205	145800	323441000	27250	27250	27250	27250	3
323	20231205	145700	323359250	27200	27200	27200	27200	0
324	20231205	145600	323359250	27200	27200	27200	27200	3
325	20231205	145500	323277650	27200	27200	27200	27200	0
326	20231205	145400	323277650	27200	27200	27200	27200	3
327	20231205	145300	323196050	27200	27200	27200	27200	3
328	20231205	145200	323114450	27200	27200	27200	27200	0
329	20231205	145100	323114450	27200	27200	27200	27200	3
330	20231205	145000	323032850	27200	27200	27200	27200	3
331	20231205	144900	322951250	27200	27200	27200	27200	0
332	20231205	144800	322951250	27200	27200	27200	27200	3
333	20231205	144700	322869650	27200	27250	27250	27200	5
334	20231205	144600	322733500	27250	27250	27250	27250	0
335	20231205	144500	322733500	27250	27250	27250	27250	3
336	20231205	144400	322651750	27250	27250	27250	27250	3
337	20231205	144300	322570000	27200	27200	27200	27200	0
338	20231205	144200	322570000	27200	27200	27200	27200	1
339	20231205	144100	322542800	27200	27200	27200	27200	3
340	20231205	144000	322461200	27200	27200	27200	27200	0
341	20231205	143900	322461200	27200	27200	27200	27200	6
342	20231205	143800	322298000	27200	27200	27200	27200	6
343	20231205	143700	322134800	27200	27200	27200	27200	0
344	20231205	143600	322134800	27200	27200	27200	27200	3
345	20231205	143500	322053200	27200	27200	27200	27200	3
346	20231205	143400	321971600	27150	27150	27150	27150	0
347	20231205	143300	321971600	27150	27150	27150	27150	2
348	20231205	143200	321917300	27050	27300	27300	27050	117
349	20231205	143100	318747650	27350	27350	27350	27350	3
350	20231205	143000	318665600	27350	27350	27350	27350	3
351	20231205	142900	318583550	27350	27350	27350	27350	0
352	20231205	142800	318583550	27350	27400	27400	27350	6
353	20231205	142700	318419300	27350	27350	27350	27350	0
354	20231205	142600	318419300	27350	27350	27350	27350	0
355	20231205	142500	318419300	27350	27400	27400	27350	6
356	20231205	142400	318255050	27350	27350	27350	27350	0
357	20231205	142300	318255050	27350	27350	27350	27350	0
358	20231205	142200	318255050	27350	27400	27400	27350	6
359	20231205	142100	318090800	27350	27350	27350	27350	0
360	20231205	142000	318090800	27350	27350	27350	27350	0
361	20231205	141900	318090800	27350	27350	27350	27350	3
362	20231205	141800	318008750	27400	27400	27400	27400	0
363	20231205	141700	318008750	27400	27400	27400	27400	6
364	20231205	141600	317844350	27400	27400	27400	27400	3
365	20231205	141500	317762150	27400	27400	27400	27400	3
366	20231205	141400	317679950	27400	27400	27400	27400	0
367	20231205	141300	317679950	27400	27400	27400	27400	3
368	20231205	141200	317597750	27350	27350	27350	27350	0
369	20231205	141100	317597750	27350	27350	27350	27350	35
370	20231205	141000	316640500	27350	27350	27350	27350	3
371	20231205	140900	316558450	27350	27350	27350	27350	3
372	20231205	140800	316476400	27350	27350	27350	27350	3
373	20231205	140700	316394350	27350	27350	27350	27350	3
374	20231205	140600	316312300	27350	27350	27350	27350	3
375	20231205	140500	316230250	27350	27350	27350	27350	0
376	20231205	140400	316230250	27350	27350	27350	27350	3
377	20231205	140300	316148200	27350	27350	27350	27350	3
378	20231205	140200	316066150	27350	27350	27350	27350	3
379	20231205	140100	315984100	27350	27350	27350	27350	0
380	20231205	140000	315984100	27350	27350	27350	27350	3
381	20231205	135900	315902050	27350	27350	27350	27350	3
382	20231205	135800	315820000	27300	27300	27300	27300	0
383	20231205	135700	315820000	27300	27300	27300	27300	3
384	20231205	135600	315738100	27300	27300	27300	27300	3
385	20231205	135500	315656200	27250	27250	27250	27250	0
386	20231205	135400	315656200	27250	27250	27250	27200	22
387	20231205	135300	315056800	27300	27400	27400	27300	14
388	20231205	135200	314674150	27350	27350	27350	27350	0
389	20231205	135100	314674150	27350	27350	27350	27350	0
390	20231205	135000	314674150	27350	27300	27350	27300	9
391	20231205	134900	314428300	27350	27350	27350	27350	0
392	20231205	134800	314428300	27350	27300	27350	27300	5
393	20231205	134700	314291650	27350	27350	27350	27350	3
394	20231205	134600	314209600	27350	27350	27350	27350	3
395	20231205	134500	314127550	27350	27350	27350	27350	0
396	20231205	134400	314127550	27350	27350	27350	27350	3
397	20231205	134300	314045500	27350	27400	27400	27350	6
398	20231205	134200	313881250	27350	27350	27350	27350	0
399	20231205	134100	313881250	27350	27350	27350	27350	0
400	20231205	134000	313881250	27350	27400	27400	27350	6
401	20231205	133900	313717000	27350	27350	27350	27350	0
402	20231205	133800	313717000	27350	27350	27350	27350	0
403	20231205	133700	313717000	27350	27350	27350	27350	3
404	20231205	133600	313634950	27350	27350	27350	27350	3
405	20231205	133500	313552900	27350	27350	27350	27350	0
406	20231205	133400	313552900	27350	27400	27400	27350	4
407	20231205	133300	313443350	27350	27350	27350	27350	0
408	20231205	133200	313443350	27350	27350	27350	27350	6
409	20231205	133100	313279250	27350	27350	27350	27350	0
410	20231205	133000	313279250	27350	27400	27400	27350	6
411	20231205	132900	313115000	27350	27350	27350	27350	0
412	20231205	132800	313115000	27350	27350	27350	27350	0
413	20231205	132700	313115000	27350	27350	27350	27350	3
414	20231205	132600	313032950	27350	27350	27350	27350	3
415	20231205	132500	312950900	27400	27400	27400	27400	3
416	20231205	132400	312868700	27400	27400	27400	27400	3
417	20231205	132300	312786500	27350	27350	27350	27350	0
418	20231205	132200	312786500	27350	27350	27350	27350	6
419	20231205	132100	312622400	27350	27350	27350	27350	6
420	20231205	132000	312458300	27400	27400	27400	27400	0
421	20231205	131900	312458300	27400	27400	27400	27400	0
422	20231205	131800	312458300	27400	27400	27400	27400	5
423	20231205	131700	312321300	27400	27400	27400	27400	0
424	20231205	131600	312321300	27400	27400	27400	27400	3
425	20231205	131500	312239100	27400	27400	27400	27400	3
426	20231205	131400	312156900	27400	27400	27400	27400	3
427	20231205	131300	312074700	27350	27350	27350	27350	0
428	20231205	131200	312074700	27350	27350	27350	27350	3
429	20231205	131100	311992650	27350	27350	27350	27350	1
430	20231205	131000	311965300	27350	27350	27350	27350	20
431	20231205	130900	311418300	27350	27350	27350	27350	3
432	20231205	130800	311336250	27350	27350	27350	27350	3
433	20231205	130700	311254200	27400	27400	27400	27400	0
434	20231205	130600	311254200	27400	27350	27400	27350	19
435	20231205	130500	310733850	27400	27400	27400	27400	3
436	20231205	130400	310651650	27400	27400	27400	27400	0
437	20231205	130300	310651650	27400	27400	27400	27400	3
438	20231205	130200	310569450	27400	27400	27400	27400	3
439	20231205	130100	310487250	27400	27400	27400	27400	3
440	20231205	130000	310405050	27300	27300	27300	27300	1
441	20231205	125900	310377750	27400	27400	27400	27400	3
442	20231205	125800	310295550	27400	27400	27400	27400	3
443	20231205	125700	310213350	27400	27400	27400	27400	0
444	20231205	125600	310213350	27400	27400	27400	27400	3
445	20231205	125500	310131150	27400	27400	27400	27400	3
446	20231205	125400	310048950	27400	27400	27400	27400	0
447	20231205	125300	310048950	27400	27400	27400	27400	3
448	20231205	125200	309966750	27400	27400	27400	27400	3
449	20231205	125100	309884550	27400	27400	27400	27400	0
450	20231205	125000	309884550	27400	27400	27400	27400	3
451	20231205	124900	309802350	27400	27400	27450	27400	86
452	20231205	124800	307445800	27400	27400	27400	27400	0
453	20231205	124700	307445800	27400	27400	27400	27400	3
454	20231205	124600	307363600	27400	27400	27400	27400	3
455	20231205	124500	307281400	27400	27400	27400	27400	0
456	20231205	124400	307281400	27400	27400	27400	27400	3
457	20231205	124300	307199200	27400	27400	27400	27400	3
458	20231205	124200	307117000	27400	27400	27400	27400	0
459	20231205	124100	307117000	27400	27300	27400	27300	4
460	20231205	124000	307007500	27400	27400	27400	27400	3
461	20231205	123900	306925300	27350	27350	27350	27350	5
462	20231205	123800	306788550	27400	27400	27400	27400	0
463	20231205	123700	306788550	27400	27400	27400	27400	3
464	20231205	123600	306706350	27400	27400	27400	27400	3
465	20231205	123500	306624150	27400	27400	27400	27400	0
466	20231205	123400	306624150	27400	27400	27400	27400	3
467	20231205	123300	306541950	27350	27350	27350	27350	3
468	20231205	123200	306459900	27300	27300	27300	27300	0
469	20231205	123100	306459900	27300	27300	27300	27300	2
470	20231205	123000	306405300	27250	27250	27250	27250	1
471	20231205	122900	306378050	27250	27250	27250	27250	0
472	20231205	122800	306378050	27250	27250	27250	27250	3
473	20231205	122700	306296300	27250	27250	27250	27250	3
474	20231205	122600	306214550	27250	27250	27250	27250	0
475	20231205	122500	306214550	27250	27250	27250	27250	3
476	20231205	122400	306132800	27250	27250	27250	27250	3
477	20231205	122300	306051050	27200	27200	27200	27200	1
478	20231205	122200	306023850	27250	27250	27250	27250	3
479	20231205	122100	305942100	27250	27250	27250	27250	3
480	20231205	122000	305860350	27250	27250	27250	27250	0
481	20231205	121900	305860350	27250	27250	27250	27250	3
482	20231205	121800	305778600	27200	27200	27200	27200	2
483	20231205	121700	305724200	27150	27150	27150	27150	3
484	20231205	121600	305642750	27150	27150	27150	27150	0
485	20231205	121500	305642750	27150	27100	27150	27100	4
486	20231205	121400	305534200	27100	27100	27100	27100	3
487	20231205	121300	305452900	27100	27100	27100	27100	0
488	20231205	121200	305452900	27100	27100	27100	27100	3
489	20231205	121100	305371600	27100	27100	27100	27100	3
490	20231205	121000	305290300	27100	27100	27100	27100	0
491	20231205	120900	305290300	27100	27100	27100	27100	3
492	20231205	120800	305209000	27100	27100	27100	27100	3
493	20231205	120700	305127700	27100	27100	27100	27100	0
494	20231205	120600	305127700	27100	27100	27100	27100	3
495	20231205	120500	305046400	27100	27100	27100	27100	3
496	20231205	120400	304965100	27100	27100	27100	27100	0
497	20231205	120300	304965100	27100	27100	27100	27100	3
498	20231205	120200	304883800	27100	27100	27100	27100	3
499	20231205	120100	304802500	27100	27100	27100	27100	0
500	20231205	120000	304802500	27100	27100	27100	27100	3
501	20231205	115900	304721200	27100	27100	27100	27100	3
502	20231205	115800	304639900	27100	27100	27100	27100	0
503	20231205	115700	304639900	27100	27100	27100	27100	3
504	20231205	115600	304558600	27100	27100	27100	27100	3
505	20231205	115500	304477300	27100	27100	27100	27100	3
506	20231205	115400	304396000	27100	27100	27100	27100	0
507	20231205	115300	304396000	27100	27100	27100	27100	3
508	20231205	115200	304314700	27100	27100	27100	27100	3
509	20231205	115100	304233400	27100	27100	27100	27100	0
510	20231205	115000	304233400	27100	27100	27100	27100	3
511	20231205	114900	304152100	27100	27100	27100	27100	3
512	20231205	114800	304070800	27100	27100	27100	27100	0
513	20231205	114700	304070800	27100	27100	27100	27100	3
514	20231205	114600	303989500	27100	27100	27100	27100	3
515	20231205	114500	303908200	27100	27100	27100	27100	0
516	20231205	114400	303908200	27100	27100	27100	27100	3
517	20231205	114300	303826900	27100	27100	27100	27100	3
518	20231205	114200	303745600	27100	27100	27100	27100	0
519	20231205	114100	303745600	27100	27100	27100	27100	3
520	20231205	114000	303664300	27100	27100	27100	27100	3
521	20231205	113900	303583000	27100	27100	27100	27100	0
522	20231205	113800	303583000	27100	27100	27100	27100	3
523	20231205	113700	303501700	27100	27100	27100	27100	3
524	20231205	113600	303420400	27100	27100	27100	27100	0
525	20231205	113500	303420400	27100	27100	27100	27100	3
526	20231205	113400	303339100	27100	27100	27100	27100	3
527	20231205	113300	303257800	27100	27100	27100	27100	3
528	20231205	113200	303176500	27100	27100	27100	27100	0
529	20231205	113100	303176500	27100	27100	27100	27100	3
530	20231205	113000	303095200	27100	27100	27100	27100	3
531	20231205	112900	303013900	27100	27100	27100	27100	0
532	20231205	112800	303013900	27100	27100	27100	27100	3
533	20231205	112700	302932600	27100	27100	27100	27100	3
534	20231205	112600	302851300	27100	27100	27100	27100	0
535	20231205	112500	302851300	27100	27100	27100	27100	3
536	20231205	112400	302770000	27100	27100	27100	27100	3
537	20231205	112300	302688700	27100	27100	27100	27100	0
538	20231205	112200	302688700	27100	27100	27100	27100	3
539	20231205	112100	302607400	27100	27100	27100	27100	3
540	20231205	112000	302526100	27100	27100	27100	27100	0
541	20231205	111900	302526100	27100	27100	27100	27100	3
542	20231205	111800	302444800	27100	27100	27100	27100	3
543	20231205	111700	302363500	27100	27100	27100	27100	0
544	20231205	111600	302363500	27100	27100	27100	27100	3
545	20231205	111500	302282200	27100	27100	27100	27100	3
546	20231205	111400	302200900	27100	27100	27100	27100	0
547	20231205	111300	302200900	27100	27000	27100	27000	28
548	20231205	111200	301444600	27100	27100	27100	27100	3
549	20231205	111100	301363300	27000	27100	27100	27000	28
550	20231205	111000	300607000	27000	27000	27000	27000	40
551	20231205	110900	299527000	27100	27100	27100	27100	3
552	20231205	110800	299445700	27100	27100	27100	27100	3
553	20231205	110700	299364400	27100	27100	27100	27100	0
554	20231205	110600	299364400	27100	27100	27100	27100	3
555	20231205	110500	299283100	27100	27100	27100	27100	3
556	20231205	110400	299201800	27100	27100	27100	27100	0
557	20231205	110300	299201800	27100	27100	27100	27100	3
558	20231205	110200	299120500	27100	27100	27100	27100	3
559	20231205	110100	299039200	27100	27100	27100	27100	0
560	20231205	110000	299039200	27100	27100	27100	27100	4
561	20231205	105900	298930800	27100	27100	27100	27100	3
562	20231205	105800	298849500	27100	27100	27100	27100	0
563	20231205	105700	298849500	27100	27100	27100	27100	3
564	20231205	105600	298768200	27100	27100	27100	27100	3
565	20231205	105500	298686900	27100	27100	27100	27100	0
566	20231205	105400	298686900	27100	27100	27100	27100	3
567	20231205	105300	298605600	27100	27100	27100	27100	3
568	20231205	105200	298524300	27100	27100	27100	27100	0
569	20231205	105100	298524300	27100	27000	27100	27000	28
570	20231205	105000	297768000	27100	27100	27100	27100	3
571	20231205	104900	297686700	27100	27100	27100	27100	3
572	20231205	104800	297605400	27100	27100	27100	27100	0
573	20231205	104700	297605400	27100	27100	27100	27100	3
574	20231205	104600	297524100	27100	27100	27100	27100	3
575	20231205	104500	297442800	27100	27100	27100	27100	0
576	20231205	104400	297442800	27100	27100	27100	27100	3
577	20231205	104300	297361500	27100	27100	27100	27100	3
578	20231205	104200	297280200	27100	27100	27100	27100	0
579	20231205	104100	297280200	27100	27100	27100	27100	3
580	20231205	104000	297198900	27100	27100	27100	27100	3
581	20231205	103900	297117600	27100	27100	27100	27100	0
582	20231205	103800	297117600	27100	27100	27100	27100	3
583	20231205	103700	297036300	27100	27100	27100	27100	4
584	20231205	103600	296927900	27100	27100	27100	27100	0
585	20231205	103500	296927900	27100	27100	27100	27100	4
586	20231205	103400	296819500	27100	27100	27100	27100	4
587	20231205	103300	296711100	27100	27100	27100	27100	0
588	20231205	103200	296711100	27100	27100	27100	27100	5
589	20231205	103100	296575600	27100	27100	27100	27100	4
590	20231205	103000	296467200	27100	27100	27100	27100	1
591	20231205	102900	296440100	27100	27100	27100	27100	4
592	20231205	102800	296331700	27100	27100	27100	27100	4
593	20231205	102700	296223300	27100	27100	27100	27100	41
594	20231205	102600	295112200	27100	27050	27100	26950	204
595	20231205	102500	289609500	27000	27100	27100	27000	54
596	20231205	102400	288149850	27100	27100	27100	27100	4
597	20231205	102300	288041450	27100	27100	27100	27100	0
598	20231205	102200	288041450	27100	27100	27100	27100	4
599	20231205	102100	287933050	27100	27100	27100	27100	0
600	20231205	102000	287933050	27100	27100	27100	27100	1
601	20231205	101900	287905950	27100	27100	27100	27100	0
602	20231205	101800	287905950	27100	27100	27100	27100	0
603	20231205	101700	287905950	27100	27100	27100	27100	1
604	20231205	101600	287878850	27150	27150	27150	27150	0
605	20231205	101500	287878850	27150	27150	27150	27150	0
606	20231205	101400	287878850	27150	27150	27150	27150	0
607	20231205	101300	287878850	27150	27150	27150	27150	0
608	20231205	101200	287878850	27150	27150	27150	27150	0
609	20231205	101100	287878850	27150	27150	27150	27150	64
610	20231205	101000	286141250	27100	27100	27100	27100	0
611	20231205	100900	286141250	27100	27300	27300	27100	16
612	20231205	100800	285706250	27350	27350	27350	27350	0
613	20231205	100700	285706250	27350	27350	27350	27350	0
614	20231205	100600	285706250	27350	27350	27350	27350	0
615	20231205	100500	285706250	27350	27350	27350	27350	0
616	20231205	100400	285706250	27350	27350	27350	27350	0
617	20231205	100300	285706250	27350	27350	27350	27350	0
618	20231205	100200	285706250	27350	27350	27350	27350	0
619	20231205	100100	285706250	27350	27350	27350	27350	1
620	20231205	100000	285678900	27350	27350	27350	27350	0
621	20231205	095900	285678900	27350	27350	27350	27350	0
622	20231205	095800	285678900	27350	27350	27350	27350	0
623	20231205	095700	285678900	27350	27350	27350	27350	1
624	20231205	095600	285651550	27400	27400	27400	27400	0
625	20231205	095500	285651550	27400	27400	27400	27400	10
626	20231205	095400	285377550	27400	27400	27400	27400	21
627	20231205	095300	284802150	27400	27400	27400	27400	258
628	20231205	095200	277732950	27400	27400	27400	27400	1
629	20231205	095100	277705550	27400	27100	27400	27100	10000
630	20231205	095000	4463600	27100	27100	27100	27100	0
631	20231205	094900	4463600	27100	27100	27100	27100	2
632	20231205	094800	4409400	27100	27100	27100	27100	0
633	20231205	094700	4409400	27100	27100	27100	27100	10
634	20231205	094600	4138400	27100	27100	27100	27100	0
635	20231205	094500	4138400	27100	27100	27100	27100	0
636	20231205	094400	4138400	27100	27100	27100	27100	0
637	20231205	094300	4138400	27100	27100	27100	27100	0
638	20231205	094200	4138400	27100	27100	27100	27100	0
639	20231205	094100	4138400	27100	27100	27100	27100	3
640	20231205	094000	4057100	27050	27050	27050	27050	0
641	20231205	093900	4057100	27050	27050	27050	27050	0
642	20231205	093800	4057100	27050	27050	27050	27050	0
643	20231205	093700	4057100	27050	27050	27050	27050	1
644	20231205	093600	4030050	27050	27050	27050	27050	0
645	20231205	093500	4030050	27050	27050	27050	27050	0
646	20231205	093400	4030050	27050	27050	27050	27050	50
647	20231205	093300	2677550	27050	27050	27050	27050	0
648	20231205	093200	2677550	27050	27050	27050	27050	0
649	20231205	093100	2677550	27050	27050	27050	27050	0
650	20231205	093000	2677550	27050	27050	27050	27050	0
651	20231205	092900	2677550	27050	27050	27050	27050	0
652	20231205	092800	2677550	27050	27050	27050	27050	0
653	20231205	092700	2677550	27050	27050	27050	27050	0
654	20231205	092600	2677550	27050	27050	27050	27050	0
655	20231205	092500	2677550	27050	27050	27050	27050	0
656	20231205	092400	2677550	27050	27050	27050	27050	0
657	20231205	092300	2677550	27050	27050	27050	27050	0
658	20231205	092200	2677550	27050	27050	27050	27050	0
659	20231205	092100	2677550	27050	27050	27050	27050	0
660	20231205	092000	2677550	27050	27050	27050	27050	0
661	20231205	091900	2677550	27050	27050	27050	27050	0
662	20231205	091800	2677550	27050	27050	27050	27050	0
663	20231205	091700	2677550	27050	27050	27050	27050	0
664	20231205	091600	2677550	27050	27050	27050	27050	0
665	20231205	091500	2677550	27050	27050	27050	27050	0
666	20231205	091400	2677550	27050	27050	27050	27050	0
667	20231205	091300	2677550	27050	27050	27050	27050	0
668	20231205	091200	2677550	27050	27050	27050	27050	0
669	20231205	091100	2677550	27050	27050	27050	27050	1
670	20231205	091000	2650500	27050	27050	27050	27050	1
671	20231205	090900	2623450	27050	27050	27050	27050	1
672	20231205	090800	2596400	27100	27100	27100	27100	0
673	20231205	090700	2596400	27100	27100	27100	27100	12
674	20231205	090600	2271200	27000	27000	27000	27000	0
675	20231205	090500	2271200	27000	27000	27000	27000	20
676	20231205	090400	1731200	27050	27050	27050	27050	15
677	20231205	090300	1325450	27050	27050	27050	27050	1
678	20231205	090200	1298400	27050	27050	27050	27050	1
679	20231205	090100	1271350	27050	27050	27050	27050	0
680	20231205	090000	1271350	27050	27050	27050	27050	47