KissMeData/286940/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	205400	563957550	27050	27050	27050	27050	575
3	20231207	205300	563957550	27050	27050	27050	27050	0
4	20231207	205200	563957550	27050	27050	27050	27050	0
5	20231207	205100	563957550	27050	27050	27050	27050	0
6	20231207	205000	563957550	27050	27050	27050	27050	0
7	20231207	204900	563957550	27050	27050	27050	27050	0
8	20231207	204800	563957550	27050	27050	27050	27050	0
9	20231207	204700	563957550	27050	27050	27050	27050	0
10	20231207	204600	563957550	27050	27050	27050	27050	0
11	20231207	204500	563957550	27050	27050	27050	27050	0
12	20231207	204400	563957550	27050	27050	27050	27050	0
13	20231207	204300	563957550	27050	27050	27050	27050	0
14	20231207	204200	563957550	27050	27050	27050	27050	0
15	20231207	204100	563957550	27050	27050	27050	27050	0
16	20231207	204000	563957550	27050	27050	27050	27050	0
17	20231207	203900	563957550	27050	27050	27050	27050	0
18	20231207	203800	563957550	27050	27050	27050	27050	0
19	20231207	203700	563957550	27050	27050	27050	27050	0
20	20231207	203600	563957550	27050	27050	27050	27050	0
21	20231207	203500	563957550	27050	27050	27050	27050	0
22	20231207	203400	563957550	27050	27050	27050	27050	0
23	20231207	203300	563957550	27050	27050	27050	27050	0
24	20231207	203200	563957550	27050	27050	27050	27050	0
25	20231207	203100	563957550	27050	27050	27050	27050	0
26	20231207	203000	563957550	27050	27050	27050	27050	0
27	20231207	202900	563957550	27050	27050	27050	27050	0
28	20231207	202800	563957550	27050	27050	27050	27050	0
29	20231207	202700	563957550	27050	27050	27050	27050	0
30	20231207	202600	563957550	27050	27050	27050	27050	0
31	20231207	202500	563957550	27050	27050	27050	27050	0
32	20231207	202400	563957550	27050	27050	27050	27050	575
33	20231207	202300	563957550	27050	27050	27050	27050	0
34	20231207	202200	563957550	27050	27050	27050	27050	0
35	20231207	202100	563957550	27050	27050	27050	27050	0
36	20231207	202000	563957550	27050	27050	27050	27050	0
37	20231207	201900	563957550	27050	27050	27050	27050	0
38	20231207	201800	563957550	27050	27050	27050	27050	0
39	20231207	201700	563957550	27050	27050	27050	27050	0
40	20231207	201600	563957550	27050	27050	27050	27050	0
41	20231207	201500	563957550	27050	27050	27050	27050	0
42	20231207	201400	563957550	27050	27050	27050	27050	0
43	20231207	201300	563957550	27050	27050	27050	27050	0
44	20231207	201200	563957550	27050	27050	27050	27050	0
45	20231207	201100	563957550	27050	27050	27050	27050	0
46	20231207	201000	563957550	27050	27050	27050	27050	0
47	20231207	200900	563957550	27050	27050	27050	27050	0
48	20231207	200800	563957550	27050	27050	27050	27050	0
49	20231207	200700	563957550	27050	27050	27050	27050	0
50	20231207	200600	563957550	27050	27050	27050	27050	0
51	20231207	200500	563957550	27050	27050	27050	27050	0
52	20231207	200400	563957550	27050	27050	27050	27050	0
53	20231207	200300	563957550	27050	27050	27050	27050	0
54	20231207	200200	563957550	27050	27050	27050	27050	0
55	20231207	200100	563957550	27050	27050	27050	27050	0
56	20231207	200000	563957550	27050	27050	27050	27050	0
57	20231207	195900	563957550	27050	27050	27050	27050	0
58	20231207	195800	563957550	27050	27050	27050	27050	0
59	20231207	195700	563957550	27050	27050	27050	27050	0
60	20231207	195600	563957550	27050	27050	27050	27050	0
61	20231207	195500	563957550	27050	27050	27050	27050	0
62	20231207	195400	563957550	27050	27050	27050	27050	575
63	20231207	195300	563957550	27050	27050	27050	27050	0
64	20231207	195200	563957550	27050	27050	27050	27050	0
65	20231207	195100	563957550	27050	27050	27050	27050	0
66	20231207	195000	563957550	27050	27050	27050	27050	0
67	20231207	194900	563957550	27050	27050	27050	27050	0
68	20231207	194800	563957550	27050	27050	27050	27050	0
69	20231207	194700	563957550	27050	27050	27050	27050	0
70	20231207	194600	563957550	27050	27050	27050	27050	0
71	20231207	194500	563957550	27050	27050	27050	27050	0
72	20231207	194400	563957550	27050	27050	27050	27050	0
73	20231207	194300	563957550	27050	27050	27050	27050	0
74	20231207	194200	563957550	27050	27050	27050	27050	0
75	20231207	194100	563957550	27050	27050	27050	27050	0
76	20231207	194000	563957550	27050	27050	27050	27050	0
77	20231207	193900	563957550	27050	27050	27050	27050	0
78	20231207	193800	563957550	27050	27050	27050	27050	0
79	20231207	193700	563957550	27050	27050	27050	27050	0
80	20231207	193600	563957550	27050	27050	27050	27050	0
81	20231207	193500	563957550	27050	27050	27050	27050	0
82	20231207	193400	563957550	27050	27050	27050	27050	0
83	20231207	193300	563957550	27050	27050	27050	27050	0
84	20231207	193200	563957550	27050	27050	27050	27050	0
85	20231207	193100	563957550	27050	27050	27050	27050	0
86	20231207	193000	563957550	27050	27050	27050	27050	0
87	20231207	192900	563957550	27050	27050	27050	27050	0
88	20231207	192800	563957550	27050	27050	27050	27050	0
89	20231207	192700	563957550	27050	27050	27050	27050	0
90	20231207	192600	563957550	27050	27050	27050	27050	0
91	20231207	192500	563957550	27050	27050	27050	27050	0
92	20231207	192400	563957550	27050	27050	27050	27050	575
93	20231207	192300	563957550	27050	27050	27050	27050	0
94	20231207	192200	563957550	27050	27050	27050	27050	0
95	20231207	192100	563957550	27050	27050	27050	27050	0
96	20231207	192000	563957550	27050	27050	27050	27050	0
97	20231207	191900	563957550	27050	27050	27050	27050	0
98	20231207	191800	563957550	27050	27050	27050	27050	0
99	20231207	191700	563957550	27050	27050	27050	27050	0
100	20231207	191600	563957550	27050	27050	27050	27050	0
101	20231207	191500	563957550	27050	27050	27050	27050	0
102	20231207	191400	563957550	27050	27050	27050	27050	0
103	20231207	191300	563957550	27050	27050	27050	27050	0
104	20231207	191200	563957550	27050	27050	27050	27050	0
105	20231207	191100	563957550	27050	27050	27050	27050	0
106	20231207	191000	563957550	27050	27050	27050	27050	0
107	20231207	190900	563957550	27050	27050	27050	27050	0
108	20231207	190800	563957550	27050	27050	27050	27050	0
109	20231207	190700	563957550	27050	27050	27050	27050	0
110	20231207	190600	563957550	27050	27050	27050	27050	0
111	20231207	190500	563957550	27050	27050	27050	27050	0
112	20231207	190400	563957550	27050	27050	27050	27050	0
113	20231207	190300	563957550	27050	27050	27050	27050	0
114	20231207	190200	563957550	27050	27050	27050	27050	0
115	20231207	190100	563957550	27050	27050	27050	27050	0
116	20231207	190000	563957550	27050	27050	27050	27050	0
117	20231207	185900	563957550	27050	27050	27050	27050	0
118	20231207	185800	563957550	27050	27050	27050	27050	0
119	20231207	185700	563957550	27050	27050	27050	27050	0
120	20231207	185600	563957550	27050	27050	27050	27050	0
121	20231207	185500	563957550	27050	27050	27050	27050	0
122	20231207	185400	563957550	27050	27050	27050	27050	575
123	20231207	185300	563957550	27050	27050	27050	27050	0
124	20231207	185200	563957550	27050	27050	27050	27050	0
125	20231207	185100	563957550	27050	27050	27050	27050	0
126	20231207	185000	563957550	27050	27050	27050	27050	0
127	20231207	184900	563957550	27050	27050	27050	27050	0
128	20231207	184800	563957550	27050	27050	27050	27050	0
129	20231207	184700	563957550	27050	27050	27050	27050	0
130	20231207	184600	563957550	27050	27050	27050	27050	0
131	20231207	184500	563957550	27050	27050	27050	27050	0
132	20231207	184400	563957550	27050	27050	27050	27050	0
133	20231207	184300	563957550	27050	27050	27050	27050	0
134	20231207	184200	563957550	27050	27050	27050	27050	0
135	20231207	184100	563957550	27050	27050	27050	27050	0
136	20231207	184000	563957550	27050	27050	27050	27050	0
137	20231207	183900	563957550	27050	27050	27050	27050	0
138	20231207	183800	563957550	27050	27050	27050	27050	0
139	20231207	183700	563957550	27050	27050	27050	27050	0
140	20231207	183600	563957550	27050	27050	27050	27050	0
141	20231207	183500	563957550	27050	27050	27050	27050	0
142	20231207	183400	563957550	27050	27050	27050	27050	0
143	20231207	183300	563957550	27050	27050	27050	27050	0
144	20231207	183200	563957550	27050	27050	27050	27050	0
145	20231207	183100	563957550	27050	27050	27050	27050	0
146	20231207	183000	563957550	27050	27050	27050	27050	0
147	20231207	182900	563957550	27050	27050	27050	27050	0
148	20231207	182800	563957550	27050	27050	27050	27050	0
149	20231207	182700	563957550	27050	27050	27050	27050	0
150	20231207	182600	563957550	27050	27050	27050	27050	0
151	20231207	182500	563957550	27050	27050	27050	27050	0
152	20231207	182400	563957550	27050	27050	27050	27050	575
153	20231207	182300	563957550	27050	27050	27050	27050	0
154	20231207	182200	563957550	27050	27050	27050	27050	0
155	20231207	182100	563957550	27050	27050	27050	27050	0
156	20231207	182000	563957550	27050	27050	27050	27050	0
157	20231207	181900	563957550	27050	27050	27050	27050	0
158	20231207	181800	563957550	27050	27050	27050	27050	0
159	20231207	181700	563957550	27050	27050	27050	27050	0
160	20231207	181600	563957550	27050	27050	27050	27050	0
161	20231207	181500	563957550	27050	27050	27050	27050	0
162	20231207	181400	563957550	27050	27050	27050	27050	0
163	20231207	181300	563957550	27050	27050	27050	27050	0
164	20231207	181200	563957550	27050	27050	27050	27050	0
165	20231207	181100	563957550	27050	27050	27050	27050	0
166	20231207	181000	563957550	27050	27050	27050	27050	0
167	20231207	180900	563957550	27050	27050	27050	27050	0
168	20231207	180800	563957550	27050	27050	27050	27050	0
169	20231207	180700	563957550	27050	27050	27050	27050	0
170	20231207	180600	563957550	27050	27050	27050	27050	0
171	20231207	180500	563957550	27050	27050	27050	27050	0
172	20231207	180400	563957550	27050	27050	27050	27050	0
173	20231207	180300	563957550	27050	27050	27050	27050	0
174	20231207	180200	563957550	27050	27050	27050	27050	0
175	20231207	180100	563957550	27050	27050	27050	27050	0
176	20231207	180000	563957550	27050	27050	27050	27050	0
177	20231207	175900	563957550	27050	27050	27050	27050	0
178	20231207	175800	563957550	27050	27050	27050	27050	0
179	20231207	175700	563957550	27050	27050	27050	27050	0
180	20231207	175600	563957550	27050	27050	27050	27050	0
181	20231207	175500	563957550	27050	27050	27050	27050	0
182	20231207	175400	563957550	27050	27050	27050	27050	575
183	20231207	175300	563957550	27050	27050	27050	27050	0
184	20231207	175200	563957550	27050	27050	27050	27050	0
185	20231207	175100	563957550	27050	27050	27050	27050	0
186	20231207	175000	563957550	27050	27050	27050	27050	0
187	20231207	174900	563957550	27050	27050	27050	27050	0
188	20231207	174800	563957550	27050	27050	27050	27050	0
189	20231207	174700	563957550	27050	27050	27050	27050	0
190	20231207	174600	563957550	27050	27050	27050	27050	0
191	20231207	174500	563957550	27050	27050	27050	27050	0
192	20231207	174400	563957550	27050	27050	27050	27050	0
193	20231207	174300	563957550	27050	27050	27050	27050	0
194	20231207	174200	563957550	27050	27050	27050	27050	0
195	20231207	174100	563957550	27050	27050	27050	27050	0
196	20231207	174000	563957550	27050	27050	27050	27050	0
197	20231207	173900	563957550	27050	27050	27050	27050	0
198	20231207	173800	563957550	27050	27050	27050	27050	0
199	20231207	173700	563957550	27050	27050	27050	27050	0
200	20231207	173600	563957550	27050	27050	27050	27050	0
201	20231207	173500	563957550	27050	27050	27050	27050	0
202	20231207	173400	563957550	27050	27050	27050	27050	0
203	20231207	173300	563957550	27050	27050	27050	27050	0
204	20231207	173200	563957550	27050	27050	27050	27050	0
205	20231207	173100	563957550	27050	27050	27050	27050	0
206	20231207	173000	563957550	27050	27050	27050	27050	0
207	20231207	172900	563957550	27050	27050	27050	27050	0
208	20231207	172800	563957550	27050	27050	27050	27050	0
209	20231207	172700	563957550	27050	27050	27050	27050	0
210	20231207	172600	563957550	27050	27050	27050	27050	0
211	20231207	172500	563957550	27050	27050	27050	27050	0
212	20231207	172400	563957550	27050	27050	27050	27050	575
213	20231207	172300	563957550	27050	27050	27050	27050	0
214	20231207	172200	563957550	27050	27050	27050	27050	0
215	20231207	172100	563957550	27050	27050	27050	27050	0
216	20231207	172000	563957550	27050	27050	27050	27050	0
217	20231207	171900	563957550	27050	27050	27050	27050	0
218	20231207	171800	563957550	27050	27050	27050	27050	0
219	20231207	171700	563957550	27050	27050	27050	27050	0
220	20231207	171600	563957550	27050	27050	27050	27050	0
221	20231207	171500	563957550	27050	27050	27050	27050	0
222	20231207	171400	563957550	27050	27050	27050	27050	0
223	20231207	171300	563957550	27050	27050	27050	27050	0
224	20231207	171200	563957550	27050	27050	27050	27050	0
225	20231207	171100	563957550	27050	27050	27050	27050	0
226	20231207	171000	563957550	27050	27050	27050	27050	0
227	20231207	170900	563957550	27050	27050	27050	27050	0
228	20231207	170800	563957550	27050	27050	27050	27050	0
229	20231207	170700	563957550	27050	27050	27050	27050	0
230	20231207	170600	563957550	27050	27050	27050	27050	0
231	20231207	170500	563957550	27050	27050	27050	27050	0
232	20231207	170400	563957550	27050	27050	27050	27050	0
233	20231207	170300	563957550	27050	27050	27050	27050	0
234	20231207	170200	563957550	27050	27050	27050	27050	0
235	20231207	170100	563957550	27050	27050	27050	27050	0
236	20231207	170000	563957550	27050	27050	27050	27050	0
237	20231207	165900	563957550	27050	27050	27050	27050	0
238	20231207	165800	563957550	27050	27050	27050	27050	0
239	20231207	165700	563957550	27050	27050	27050	27050	0
240	20231207	165600	563957550	27050	27050	27050	27050	0
241	20231207	165500	563957550	27050	27050	27050	27050	0
242	20231207	165400	563957550	27050	27050	27050	27050	575
243	20231207	165300	563957550	27050	27050	27050	27050	0
244	20231207	165200	563957550	27050	27050	27050	27050	0
245	20231207	165100	563957550	27050	27050	27050	27050	0
246	20231207	165000	563957550	27050	27050	27050	27050	0
247	20231207	164900	563957550	27050	27050	27050	27050	0
248	20231207	164800	563957550	27050	27050	27050	27050	0
249	20231207	164700	563957550	27050	27050	27050	27050	0
250	20231207	164600	563957550	27050	27050	27050	27050	0
251	20231207	164500	563957550	27050	27050	27050	27050	0
252	20231207	164400	563957550	27050	27050	27050	27050	0
253	20231207	164300	563957550	27050	27050	27050	27050	0
254	20231207	164200	563957550	27050	27050	27050	27050	0
255	20231207	164100	563957550	27050	27050	27050	27050	0
256	20231207	164000	563957550	27050	27050	27050	27050	0
257	20231207	163900	563957550	27050	27050	27050	27050	0
258	20231207	163800	563957550	27050	27050	27050	27050	0
259	20231207	163700	563957550	27050	27050	27050	27050	0
260	20231207	163600	563957550	27050	27050	27050	27050	0
261	20231207	163500	563957550	27050	27050	27050	27050	0
262	20231207	163400	563957550	27050	27050	27050	27050	0
263	20231207	163300	563957550	27050	27050	27050	27050	0
264	20231207	163200	563957550	27050	27050	27050	27050	0
265	20231207	163100	563957550	27050	27050	27050	27050	0
266	20231207	163000	563957550	27050	27050	27050	27050	0
267	20231207	162900	563957550	27050	27050	27050	27050	0
268	20231207	162800	563957550	27050	27050	27050	27050	0
269	20231207	162700	563957550	27050	27050	27050	27050	0
270	20231207	162600	563957550	27050	27050	27050	27050	0
271	20231207	162500	563957550	27050	27050	27050	27050	0
272	20231207	162400	563957550	27050	27050	27050	27050	575
273	20231207	162300	563957550	27050	27050	27050	27050	0
274	20231207	162200	563957550	27050	27050	27050	27050	0
275	20231207	162100	563957550	27050	27050	27050	27050	0
276	20231207	162000	563957550	27050	27050	27050	27050	0
277	20231207	161900	563957550	27050	27050	27050	27050	0
278	20231207	161800	563957550	27050	27050	27050	27050	0
279	20231207	161700	563957550	27050	27050	27050	27050	0
280	20231207	161600	563957550	27050	27050	27050	27050	0
281	20231207	161500	563957550	27050	27050	27050	27050	0
282	20231207	161400	563957550	27050	27050	27050	27050	0
283	20231207	161300	563957550	27050	27050	27050	27050	0
284	20231207	161200	563957550	27050	27050	27050	27050	0
285	20231207	161100	563957550	27050	27050	27050	27050	0
286	20231207	161000	563957550	27050	27050	27050	27050	0
287	20231207	160900	563957550	27050	27050	27050	27050	0
288	20231207	160800	563957550	27050	27050	27050	27050	0
289	20231207	160700	563957550	27050	27050	27050	27050	0
290	20231207	160600	563957550	27050	27050	27050	27050	0
291	20231207	160500	563957550	27050	27050	27050	27050	0
292	20231207	160400	563957550	27050	27050	27050	27050	0
293	20231207	160300	563957550	27050	27050	27050	27050	0
294	20231207	160200	563957550	27050	27050	27050	27050	0
295	20231207	160100	563957550	27050	27050	27050	27050	0
296	20231207	160000	563957550	27050	27050	27050	27050	0
297	20231207	155900	563957550	27050	27050	27050	27050	0
298	20231207	155800	563957550	27050	27050	27050	27050	0
299	20231207	155700	563957550	27050	27050	27050	27050	0
300	20231207	155600	563957550	27050	27050	27050	27050	0
301	20231207	155500	563957550	27050	27050	27050	27050	0
302	20231207	155400	563957550	27050	27050	27050	27050	575
303	20231207	155300	563957550	27050	27050	27050	27050	0
304	20231207	155200	563957550	27050	27050	27050	27050	0
305	20231207	155100	563957550	27050	27050	27050	27050	0
306	20231207	155000	563957550	27050	27050	27050	27050	0
307	20231207	154900	563957550	27050	27050	27050	27050	0
308	20231207	154800	563957550	27050	27050	27050	27050	0
309	20231207	154700	563957550	27050	27050	27050	27050	0
310	20231207	154600	563957550	27050	27050	27050	27050	0
311	20231207	154500	563957550	27050	27050	27050	27050	0
312	20231207	154400	563957550	27050	27050	27050	27050	0
313	20231207	154300	563957550	27050	27050	27050	27050	0
314	20231207	154200	563957550	27050	27050	27050	27050	0
315	20231207	154100	563957550	27050	27050	27050	27050	0
316	20231207	154000	563957550	27050	27050	27050	27050	0
317	20231207	153900	563957550	27050	27050	27050	27050	0
318	20231207	153800	563957550	27050	27050	27050	27050	0
319	20231207	153700	563957550	27050	27050	27050	27050	0
320	20231207	153600	563957550	27050	27050	27050	27050	0
321	20231207	153500	563957550	27050	27050	27050	27050	0
322	20231207	153400	563957550	27050	27050	27050	27050	0
323	20231207	153300	563957550	27050	27050	27050	27050	0
324	20231207	153200	563957550	27050	27050	27050	27050	0
325	20231207	153100	563957550	27050	27050	27050	27050	0
326	20231207	153000	563957550	27050	27050	27050	27050	575
327	20231207	152900	548403800	27100	27100	27100	27100	0
328	20231207	152800	548403800	27100	27100	27100	27100	0
329	20231207	152700	548403800	27100	27100	27100	27100	0
330	20231207	152600	548403800	27100	27100	27100	27100	0
331	20231207	152500	548403800	27100	27100	27100	27100	0
332	20231207	152400	548403800	27100	27100	27100	27100	0
333	20231207	152300	548403800	27100	27100	27100	27100	0
334	20231207	152200	548403800	27100	27100	27100	27100	0
335	20231207	152100	548403800	27100	27100	27100	27100	0
336	20231207	152000	548403800	27100	27100	27100	27100	0
337	20231207	151900	548403800	27100	27100	27100	27050	9
338	20231207	151800	548160150	27100	27050	27100	27050	3
339	20231207	151700	548078950	27100	27100	27100	27100	110
340	20231207	151600	545097950	27100	27050	27100	27050	5
341	20231207	151500	544962650	27100	27100	27100	27100	2
342	20231207	151400	544908450	27050	27050	27050	27050	0
343	20231207	151300	544908450	27050	27050	27050	27050	1
344	20231207	151200	544881400	27100	27100	27100	27100	0
345	20231207	151100	544881400	27100	27100	27100	27100	5
346	20231207	151000	544745900	27100	27100	27100	27100	1
347	20231207	150900	544718800	27050	27050	27050	27050	0
348	20231207	150800	544718800	27050	27050	27050	27050	2
349	20231207	150700	544664700	27100	27100	27100	27100	0
350	20231207	150600	544664700	27100	27100	27100	27100	10
351	20231207	150500	544393700	27100	27100	27100	27100	0
352	20231207	150400	544393700	27100	27100	27100	27100	155
353	20231207	150300	540193200	27050	27050	27050	27050	1
354	20231207	150200	540166150	27050	27050	27050	27050	0
355	20231207	150100	540166150	27050	27050	27050	27050	2
356	20231207	150000	540112050	27050	27050	27050	27050	0
357	20231207	145900	540112050	27050	27100	27100	27050	33
358	20231207	145800	539219300	27050	27050	27050	27050	1
359	20231207	145700	539192250	27050	27050	27050	27050	0
360	20231207	145600	539192250	27050	27050	27050	27050	30
361	20231207	145500	538380750	27050	27050	27050	27050	0
362	20231207	145400	538380750	27050	27050	27050	27050	5
363	20231207	145300	538245500	27050	27050	27050	27050	81
364	20231207	145200	536054450	27100	27100	27100	27100	1
365	20231207	145100	536027350	27050	27050	27050	27050	1
366	20231207	145000	536000300	27050	27000	27050	27000	58
367	20231207	144900	534431850	27000	27050	27050	27000	31
368	20231207	144800	533594800	27050	27050	27050	27050	0
369	20231207	144700	533594800	27050	27050	27050	27050	0
370	20231207	144600	533594800	27050	27000	27050	27000	31
371	20231207	144500	532757750	27050	27050	27050	27050	0
372	20231207	144400	532757750	27050	27000	27050	27000	14
373	20231207	144300	532379100	27000	27000	27000	27000	0
374	20231207	144200	532379100	27000	27050	27050	27000	29
375	20231207	144100	531596050	27050	27050	27050	27050	0
376	20231207	144000	531596050	27050	27050	27050	27050	1
377	20231207	143900	531569000	27050	27000	27050	27000	40
378	20231207	143800	530488500	27000	27000	27000	27000	368
379	20231207	143700	520552500	27050	27050	27050	27050	3
380	20231207	143600	520471350	27000	27000	27000	27000	69
381	20231207	143500	518608350	27050	27100	27100	27050	162
382	20231207	143400	514225800	27100	27050	27100	27050	2
383	20231207	143300	514171650	27050	27050	27050	27050	0
384	20231207	143200	514171650	27050	27050	27050	27050	29
385	20231207	143100	513387200	27050	27050	27050	27050	3
386	20231207	143000	513306050	27050	27050	27050	27050	0
387	20231207	142900	513306050	27050	27050	27050	27050	32
388	20231207	142800	512440450	27100	27100	27100	27100	1
389	20231207	142700	512413350	27050	27050	27050	27050	1
390	20231207	142600	512386300	27050	27050	27050	27050	28
391	20231207	142500	511628900	27100	27100	27100	27100	0
392	20231207	142400	511628900	27100	27100	27100	27100	1
393	20231207	142300	511601800	27050	27050	27050	27050	1
394	20231207	142200	511574750	27050	27050	27050	27050	30
395	20231207	142100	510763250	27100	27100	27100	27100	0
396	20231207	142000	510763250	27100	27100	27100	27100	0
397	20231207	141900	510763250	27100	27050	27100	27050	91
398	20231207	141800	508301600	27200	27050	27200	27050	486
399	20231207	141700	495123000	27100	27050	27100	27050	36
400	20231207	141600	494149150	27100	27100	27100	27100	10
401	20231207	141500	493878150	27050	27000	27050	27000	30
402	20231207	141400	493068100	27050	27050	27050	27050	0
403	20231207	141300	493068100	27050	27050	27050	27050	0
404	20231207	141200	493068100	27050	27000	27050	27000	32
405	20231207	141100	492204000	27050	27050	27050	27050	0
406	20231207	141000	492204000	27050	27050	27050	27050	1
407	20231207	140900	492176950	27050	27050	27050	27000	125
408	20231207	140800	488795950	27050	27050	27050	27050	0
409	20231207	140700	488795950	27050	27050	27050	27050	1
410	20231207	140600	488768900	27050	27050	27050	27050	0
411	20231207	140500	488768900	27050	27050	27050	27050	111
412	20231207	140400	485766350	27100	27100	27100	27100	0
413	20231207	140300	485766350	27100	27100	27100	27100	1
414	20231207	140200	485739250	27050	27050	27050	27050	31
415	20231207	140100	484900700	27150	27100	27150	27100	2
416	20231207	140000	484846450	27100	27100	27100	27100	0
417	20231207	135900	484846450	27100	27100	27100	27100	63
418	20231207	135800	483139150	27100	27100	27100	27100	10
419	20231207	135700	482868150	27150	27150	27150	27150	1
420	20231207	135600	482841000	27100	27100	27100	27100	64
421	20231207	135500	481106600	27050	27050	27050	27050	31
422	20231207	135400	480268050	27100	27100	27100	27100	1
423	20231207	135300	480240950	27050	27150	27150	27050	6
424	20231207	135200	480078350	27050	27050	27050	27050	29
425	20231207	135100	479293900	27100	27100	27100	27100	1
426	20231207	135000	479266800	27100	27100	27100	27100	2
427	20231207	134900	479212600	27050	27050	27050	27050	0
428	20231207	134800	479212600	27050	27050	27050	27050	29
429	20231207	134700	478428150	27150	27150	27150	27150	0
430	20231207	134600	478428150	27150	27150	27150	27150	0
431	20231207	134500	478428150	27150	27100	27150	27100	42
432	20231207	134400	477289450	27150	27150	27150	27150	0
433	20231207	134300	477289450	27150	27100	27150	27100	2
434	20231207	134200	477235200	27100	27100	27100	27100	55
435	20231207	134100	475744700	27050	27050	27050	27050	30
436	20231207	134000	474933200	27050	27050	27050	27050	1
437	20231207	133900	474906150	27100	27100	27100	27100	0
438	20231207	133800	474906150	27100	27050	27100	27050	30
439	20231207	133700	474094600	27100	27100	27100	27100	0
440	20231207	133600	474094600	27100	27100	27100	27100	0
441	20231207	133500	474094600	27100	27100	27100	27100	59
442	20231207	133400	472495700	27150	27150	27150	27150	0
443	20231207	133300	472495700	27150	27150	27150	27150	9
444	20231207	133200	472251350	27150	27150	27150	27150	1
445	20231207	133100	472224200	27100	27100	27100	27100	29
446	20231207	133000	471438300	27100	27100	27100	27100	2
447	20231207	132900	471384100	27100	27100	27100	27100	0
448	20231207	132800	471384100	27100	27150	27150	27100	82
449	20231207	132700	469159400	27150	27150	27150	27150	0
450	20231207	132600	469159400	27150	27100	27150	27100	3
451	20231207	132500	469078050	27100	27100	27100	27100	29
452	20231207	132400	468292150	27150	27150	27150	27150	1
453	20231207	132300	468265000	27050	27050	27050	27050	1
454	20231207	132200	468237950	27050	27050	27050	27050	0
455	20231207	132100	468237950	27050	27050	27050	27050	29
456	20231207	132000	467453500	27150	27150	27150	27150	1
457	20231207	131900	467426350	27050	27050	27050	27050	0
458	20231207	131800	467426350	27050	27050	27050	27050	31
459	20231207	131700	466587800	27050	27050	27050	27050	0
460	20231207	131600	466587800	27050	27050	27050	27050	2
461	20231207	131500	466533700	27050	27050	27050	27050	0
462	20231207	131400	466533700	27050	27100	27100	27050	30
463	20231207	131300	465722150	27100	27100	27100	27100	88
464	20231207	131200	463337350	27100	27100	27100	27100	0
465	20231207	131100	463337350	27100	27100	27100	27100	106
466	20231207	131000	460464750	27200	27200	27200	27200	9
467	20231207	130900	460219950	27200	27100	27200	27100	168
468	20231207	130800	455666700	27100	27050	27100	27050	30
469	20231207	130700	454855150	27100	27100	27100	27100	1
470	20231207	130600	454828050	27050	27050	27050	27050	2
471	20231207	130500	454773950	27050	27050	27050	27050	59
472	20231207	130400	453178000	27050	27050	27050	27050	13
473	20231207	130300	452826350	27100	27100	27100	27100	0
474	20231207	130200	452826350	27100	27100	27100	27100	0
475	20231207	130100	452826350	27100	27050	27100	27050	39
476	20231207	130000	451771350	27000	27000	27000	27000	0
477	20231207	125900	451771350	27000	27000	27000	27000	1
478	20231207	125800	451744350	27000	27000	27000	27000	0
479	20231207	125700	451744350	27000	27050	27100	27000	34
480	20231207	125600	450825850	27050	27050	27050	27050	104
481	20231207	125500	448012650	27050	27000	27050	27000	11
482	20231207	125400	447715600	27000	27000	27000	27000	30
483	20231207	125300	446905600	27000	27000	27000	27000	0
484	20231207	125200	446905600	27000	27000	27000	27000	1
485	20231207	125100	446878600	27000	27000	27000	27000	30
486	20231207	125000	446068600	27000	27000	27000	27000	30
487	20231207	124900	445258600	27050	27000	27050	27000	71
488	20231207	124800	443341550	27000	27000	27000	27000	100
489	20231207	124700	440641550	27000	27000	27000	27000	33
490	20231207	124600	439750550	27000	27000	27000	27000	0
491	20231207	124500	439750550	27000	27000	27000	27000	0
492	20231207	124400	439750550	27000	27000	27000	27000	32
493	20231207	124300	438886550	27050	27000	27050	27000	16
494	20231207	124200	438454500	27000	27000	27000	27000	1
495	20231207	124100	438427500	27000	27000	27000	27000	0
496	20231207	124000	438427500	27000	27000	27000	27000	28
497	20231207	123900	437671500	27050	27050	27050	27050	2
498	20231207	123800	437617400	27050	27050	27050	27050	0
499	20231207	123700	437617400	27050	27100	27100	27050	16
500	20231207	123600	437184550	27100	27100	27100	27100	0
501	20231207	123500	437184550	27100	27050	27100	27050	15
502	20231207	123400	436778700	27050	27050	27050	27050	30
503	20231207	123300	435967200	27100	27100	27100	27100	0
504	20231207	123200	435967200	27100	27100	27100	27100	1
505	20231207	123100	435940100	27050	27050	27050	27050	0
506	20231207	123000	435940100	27050	27050	27050	27050	30
507	20231207	122900	435128600	27050	27050	27050	27050	0
508	20231207	122800	435128600	27050	27050	27050	27050	0
509	20231207	122700	435128600	27050	27050	27150	27050	425
510	20231207	122600	423626650	27100	27100	27100	27100	0
511	20231207	122500	423626650	27100	27100	27100	27100	0
512	20231207	122400	423626650	27100	27050	27100	27050	29
513	20231207	122300	422842150	27100	27100	27100	27100	0
514	20231207	122200	422842150	27100	27100	27100	27100	0
515	20231207	122100	422842150	27100	27100	27100	27100	189
516	20231207	122000	417720250	27000	27050	27050	27000	32
517	20231207	121900	416856200	27000	27000	27000	27000	0
518	20231207	121800	416856200	27000	27000	27000	27000	3
519	20231207	121700	416775200	27000	27100	27100	27000	30
520	20231207	121600	415965100	27050	27050	27050	27050	34
521	20231207	121500	415045400	27050	27050	27050	27050	0
522	20231207	121400	415045400	27050	27050	27050	27050	1
523	20231207	121300	415018350	27000	27000	27000	27000	30
524	20231207	121200	414208350	27050	27050	27050	27050	1
525	20231207	121100	414181300	27050	27000	27050	27000	55
526	20231207	121000	412696250	27000	27000	27100	27000	51
527	20231207	120900	411319050	27000	27050	27050	27000	1411
528	20231207	120800	373221100	27050	27050	27050	27050	3
529	20231207	120700	373139950	27050	27050	27050	27050	30
530	20231207	120600	372328450	27100	27100	27100	27100	1
531	20231207	120500	372301350	27100	27100	27100	27100	0
532	20231207	120400	372301350	27100	27100	27100	27100	2
533	20231207	120300	372247150	27050	27050	27050	27050	28
534	20231207	120200	371489750	27100	27100	27100	27100	2
535	20231207	120100	371435550	27100	27100	27100	27100	0
536	20231207	120000	371435550	27100	27150	27150	27100	15
537	20231207	115900	371029000	27100	27100	27100	27100	0
538	20231207	115800	371029000	27100	27100	27100	27100	1
539	20231207	115700	371001900	27100	27100	27100	27100	0
540	20231207	115600	371001900	27100	27150	27150	27100	30
541	20231207	115500	370188850	27150	27150	27150	27150	23
542	20231207	115400	369564400	27150	27150	27150	27150	2
543	20231207	115300	369510100	27100	27100	27100	27100	32
544	20231207	115200	368642900	27100	27100	27100	27100	0
545	20231207	115100	368642900	27100	27100	27100	27100	2
546	20231207	115000	368588700	27100	27100	27100	27100	29
547	20231207	114900	367802800	27150	27150	27150	27150	0
548	20231207	114800	367802800	27150	27150	27150	27150	0
549	20231207	114700	367802800	27150	27100	27150	27100	11
550	20231207	114600	367504650	27100	27100	27100	27100	28
551	20231207	114500	366745850	27200	27200	27200	27200	15
552	20231207	114400	366337850	27150	27100	27150	27100	11
553	20231207	114300	366039250	27100	27100	27100	27100	29
554	20231207	114200	365253350	27150	27150	27150	27150	0
555	20231207	114100	365253350	27150	27150	27150	27150	10
556	20231207	114000	364981850	27150	27150	27150	27150	1
557	20231207	113900	364954700	27100	27100	27150	27100	32
558	20231207	113800	364087450	27100	27150	27150	27100	51
559	20231207	113700	362705300	27100	27100	27100	27100	30
560	20231207	113600	361892300	27100	27100	27100	27100	7
561	20231207	113500	361702600	27150	27150	27150	27150	1
562	20231207	113400	361675450	27100	27050	27100	27050	10
563	20231207	113300	361404500	27050	27050	27100	27050	1229
564	20231207	113200	328103950	27050	27050	27050	27050	1
565	20231207	113100	328076900	27050	27050	27050	27050	0
566	20231207	113000	328076900	27050	27050	27050	27050	1
567	20231207	112900	328049850	27000	27000	27000	27000	49
568	20231207	112800	326726850	27000	27000	27000	27000	0
569	20231207	112700	326726850	27000	27000	27000	27000	0
570	20231207	112600	326726850	27000	26950	27000	26950	281
571	20231207	112500	319153850	27000	27000	27000	27000	0
572	20231207	112400	319153850	27000	27000	27000	27000	0
573	20231207	112300	319153850	27000	26950	27000	26950	400
574	20231207	112200	308363850	26950	26950	26950	26950	29
575	20231207	112100	307582300	27000	27000	27000	27000	0
576	20231207	112000	307582300	27000	27000	27000	27000	1
577	20231207	111900	307555300	27000	27000	27000	27000	143
578	20231207	111800	303694300	27000	27000	27000	27000	0
579	20231207	111700	303694300	27000	27000	27000	27000	1
580	20231207	111600	303667300	27000	27050	27050	27000	30
581	20231207	111500	302857250	27000	27000	27000	27000	0
582	20231207	111400	302857250	27000	27000	27000	27000	1
583	20231207	111300	302830250	27050	27050	27050	27050	0
584	20231207	111200	302830250	27050	27100	27100	27050	4
585	20231207	111100	302722000	27050	27050	27050	27050	48
586	20231207	111000	301423600	27050	27050	27050	27050	1
587	20231207	110900	301396550	27000	27000	27000	27000	30
588	20231207	110800	300586550	27050	27050	27050	27050	3
589	20231207	110700	300505400	27000	27000	27000	27000	288
590	20231207	110600	292729400	26950	26950	26950	26950	29
591	20231207	110500	291947850	27000	27000	27000	27000	0
592	20231207	110400	291947850	27000	27000	27000	27000	0
593	20231207	110300	291947850	27000	27000	27000	27000	0
594	20231207	110200	291947850	27000	26950	27000	26950	30
595	20231207	110100	291139300	27000	27000	27000	27000	1
596	20231207	110000	291112300	26950	26950	26950	26950	23
597	20231207	105900	290492450	26950	26950	26950	26950	30
598	20231207	105800	289683950	26950	27000	27000	26950	841
599	20231207	105700	267016850	27000	27050	27050	26950	198
600	20231207	105600	261668150	27000	27000	27000	27000	149
601	20231207	105500	257645150	26950	26950	26950	26950	50
602	20231207	105400	256297650	26950	26950	26950	26950	0
603	20231207	105300	256297650	26950	26950	26950	26950	0
604	20231207	105200	256297650	26950	27000	27000	26950	26
605	20231207	105100	255596750	26950	26950	26950	26950	2
606	20231207	105000	255542850	26950	27050	27050	26950	3790
607	20231207	104900	153088150	27050	27050	27050	27050	29
608	20231207	104800	152303700	27050	27050	27050	27050	104
609	20231207	104700	149490500	27050	27100	27100	27050	25
610	20231207	104600	148814100	27100	27100	27100	27100	0
611	20231207	104500	148814100	27100	27100	27100	27050	58
612	20231207	104400	147244900	27050	27050	27050	27050	30
613	20231207	104300	146433400	27100	27100	27100	27100	5
614	20231207	104200	146297900	27050	27050	27050	27050	52
615	20231207	104100	144891300	27100	27100	27100	27100	0
616	20231207	104000	144891300	27100	27050	27100	27050	31
617	20231207	103900	144052300	27050	27050	27050	27050	0
618	20231207	103800	144052300	27050	27050	27050	27050	29
619	20231207	103700	143267850	27050	27100	27100	27050	27
620	20231207	103600	142537300	27050	27050	27050	27050	0
621	20231207	103500	142537300	27050	27050	27050	27050	50
622	20231207	103400	141184800	27050	27050	27050	27050	0
623	20231207	103300	141184800	27050	27050	27050	27050	32
624	20231207	103200	140319200	27100	27050	27100	27050	31
625	20231207	103100	139480600	27100	27100	27100	27100	5
626	20231207	103000	139345100	27100	27050	27100	27050	23
627	20231207	102900	138722900	27050	27050	27050	27050	101
628	20231207	102800	135990850	27050	27050	27050	27050	51
629	20231207	102700	134611300	27100	27100	27100	27100	5
630	20231207	102600	134475800	27100	27100	27100	27100	1
631	20231207	102500	134448700	27050	27050	27050	27050	52
632	20231207	102400	133042100	27050	27050	27050	27050	0
633	20231207	102300	133042100	27050	27050	27050	27050	22
634	20231207	102200	132447000	27100	27100	27100	27100	9
635	20231207	102100	132203100	27050	27050	27050	27050	29
636	20231207	102000	131418650	27050	27100	27100	27050	29
637	20231207	101900	130633850	27100	27100	27100	27100	0
638	20231207	101800	130633850	27100	27050	27100	27050	53
639	20231207	101700	129200150	27100	27100	27100	27100	1
640	20231207	101600	129173050	27100	27100	27100	27100	2
641	20231207	101500	129118850	27050	27050	27100	27050	53
642	20231207	101400	127685100	27100	27100	27100	27100	2
643	20231207	101300	127630900	27100	27050	27100	27050	27
644	20231207	101200	126900500	27100	27100	27100	27100	0
645	20231207	101100	126900500	27100	27100	27150	27100	39
646	20231207	101000	125843550	27100	27100	27100	27100	17
647	20231207	100900	125382850	27100	27100	27100	27100	0
648	20231207	100800	125382850	27100	27100	27100	27050	47
649	20231207	100700	124110250	27100	27100	27100	27100	0
650	20231207	100600	124110250	27100	27100	27100	27100	22
651	20231207	100500	123514050	27150	27100	27150	27100	31
652	20231207	100400	122673900	27100	27100	27100	27100	0
653	20231207	100300	122673900	27100	27100	27100	27100	22
654	20231207	100200	122077700	27150	27150	27150	27150	0
655	20231207	100100	122077700	27150	27100	27150	27100	52
656	20231207	100000	120668450	27150	27100	27150	27100	25
657	20231207	095900	119990850	27100	27100	27100	27100	28
658	20231207	095800	119232050	27050	27050	27100	27050	56
659	20231207	095700	117717000	27050	27050	27050	27050	0
660	20231207	095600	117717000	27050	27100	27100	27050	23
661	20231207	095500	117094800	27100	27100	27100	27100	1
662	20231207	095400	117067700	27100	27100	27150	27100	110
663	20231207	095300	114086650	27100	27100	27100	27100	22
664	20231207	095200	113490450	27100	27100	27100	27100	0
665	20231207	095100	113490450	27100	27100	27100	27100	53
666	20231207	095000	112054150	27150	27150	27150	27150	0
667	20231207	094900	112054150	27150	27100	27150	27100	32
668	20231207	094800	111186500	27150	27100	27150	27100	30
669	20231207	094700	110373450	27150	27150	27150	27150	10
670	20231207	094600	110101950	27100	27100	27100	27100	22
671	20231207	094500	109505750	27150	27150	27150	27150	39
672	20231207	094400	108446900	27100	27100	27100	27100	172
673	20231207	094300	103785700	27150	27150	27150	27150	0
674	20231207	094200	103785700	27150	27150	27150	27150	1
675	20231207	094100	103758550	27100	27100	27150	27100	52
676	20231207	094000	102349300	27100	27100	27100	27100	72
677	20231207	093900	100398100	27100	27050	27100	27050	23
678	20231207	093800	99775900	27050	27050	27050	27050	0
679	20231207	093700	99775900	27050	27100	27100	27050	31
680	20231207	093600	98937300	27050	27100	27100	27050	24
681	20231207	093500	98288050	27100	27100	27100	27100	0
682	20231207	093400	98288050	27100	27050	27100	27050	52
683	20231207	093300	96881400	27050	27050	27050	27050	145
684	20231207	093200	92959150	27000	27050	27050	27000	418
685	20231207	093100	81664750	27050	27050	27050	27000	38
686	20231207	093000	80637950	27100	27100	27100	27050	1074
687	20231207	092900	51551650	27150	27150	27150	27150	587
688	20231207	092800	35614600	27200	27200	27200	27200	3
689	20231207	092700	35533000	27150	27200	27200	27150	29
690	20231207	092600	34745600	27150	27150	27150	27150	22
691	20231207	092500	34148300	27150	27150	27150	27150	0
692	20231207	092400	34148300	27150	27150	27150	27150	60
693	20231207	092300	32519300	27200	27200	27200	27200	0
694	20231207	092200	32519300	27200	27200	27200	27150	24
695	20231207	092100	31867600	27200	27200	27200	27200	5
696	20231207	092000	31731600	27200	27200	27200	27200	6
697	20231207	091900	31568400	27150	27150	27150	27150	22
698	20231207	091800	30971100	27200	27200	27200	27200	4
699	20231207	091700	30862300	27200	27150	27200	27150	63
700	20231207	091600	29151600	27200	27200	27200	27200	183
701	20231207	091500	24174000	27250	27250	27250	27250	6
702	20231207	091400	24010500	27250	27250	27250	27200	31
703	20231207	091300	23166850	27250	27250	27250	27250	0
704	20231207	091200	23166850	27250	27250	27250	27250	13
705	20231207	091100	22812600	27250	27250	27250	27250	0
706	20231207	091000	22812600	27250	27250	27250	27250	37
707	20231207	090900	21804350	27250	27250	27250	27250	22
708	20231207	090800	21204850	27300	27300	27300	27300	0
709	20231207	090700	21204850	27300	27350	27350	27300	365
710	20231207	090600	11238550	27400	27400	27400	27400	16
711	20231207	090500	10800150	27300	27350	27350	27300	63
712	20231207	090400	9077500	27300	27300	27300	27300	22
713	20231207	090300	8476900	27300	27300	27300	27300	0
714	20231207	090200	8476900	27300	27350	27350	27300	52
715	20231207	090100	7056300	27350	27350	27350	27350	79
716	20231207	090000	4895650	27350	27350	27350	27350	179