KissMeData/104830/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	200600	1080107000	27100	27100	27100	27100	442
3	20231204	200500	1080107000	27100	27100	27100	27100	0
4	20231204	200400	1080107000	27100	27100	27100	27100	0
5	20231204	200300	1080107000	27100	27100	27100	27100	0
6	20231204	200200	1080107000	27100	27100	27100	27100	0
7	20231204	200100	1080107000	27100	27100	27100	27100	0
8	20231204	200000	1080107000	27100	27100	27100	27100	0
9	20231204	195900	1080107000	27100	27100	27100	27100	0
10	20231204	195800	1080107000	27100	27100	27100	27100	0
11	20231204	195700	1080107000	27100	27100	27100	27100	0
12	20231204	195600	1080107000	27100	27100	27100	27100	0
13	20231204	195500	1080107000	27100	27100	27100	27100	0
14	20231204	195400	1080107000	27100	27100	27100	27100	0
15	20231204	195300	1080107000	27100	27100	27100	27100	0
16	20231204	195200	1080107000	27100	27100	27100	27100	0
17	20231204	195100	1080107000	27100	27100	27100	27100	0
18	20231204	195000	1080107000	27100	27100	27100	27100	0
19	20231204	194900	1080107000	27100	27100	27100	27100	0
20	20231204	194800	1080107000	27100	27100	27100	27100	0
21	20231204	194700	1080107000	27100	27100	27100	27100	0
22	20231204	194600	1080107000	27100	27100	27100	27100	0
23	20231204	194500	1080107000	27100	27100	27100	27100	0
24	20231204	194400	1080107000	27100	27100	27100	27100	0
25	20231204	194300	1080107000	27100	27100	27100	27100	0
26	20231204	194200	1080107000	27100	27100	27100	27100	0
27	20231204	194100	1080107000	27100	27100	27100	27100	0
28	20231204	194000	1080107000	27100	27100	27100	27100	0
29	20231204	193900	1080107000	27100	27100	27100	27100	0
30	20231204	193800	1080107000	27100	27100	27100	27100	0
31	20231204	193700	1080107000	27100	27100	27100	27100	0
32	20231204	193600	1080107000	27100	27100	27100	27100	442
33	20231204	193500	1080107000	27100	27100	27100	27100	0
34	20231204	193400	1080107000	27100	27100	27100	27100	0
35	20231204	193300	1080107000	27100	27100	27100	27100	0
36	20231204	193200	1080107000	27100	27100	27100	27100	0
37	20231204	193100	1080107000	27100	27100	27100	27100	0
38	20231204	193000	1080107000	27100	27100	27100	27100	0
39	20231204	192900	1080107000	27100	27100	27100	27100	0
40	20231204	192800	1080107000	27100	27100	27100	27100	0
41	20231204	192700	1080107000	27100	27100	27100	27100	0
42	20231204	192600	1080107000	27100	27100	27100	27100	0
43	20231204	192500	1080107000	27100	27100	27100	27100	0
44	20231204	192400	1080107000	27100	27100	27100	27100	0
45	20231204	192300	1080107000	27100	27100	27100	27100	0
46	20231204	192200	1080107000	27100	27100	27100	27100	0
47	20231204	192100	1080107000	27100	27100	27100	27100	0
48	20231204	192000	1080107000	27100	27100	27100	27100	0
49	20231204	191900	1080107000	27100	27100	27100	27100	0
50	20231204	191800	1080107000	27100	27100	27100	27100	0
51	20231204	191700	1080107000	27100	27100	27100	27100	0
52	20231204	191600	1080107000	27100	27100	27100	27100	0
53	20231204	191500	1080107000	27100	27100	27100	27100	0
54	20231204	191400	1080107000	27100	27100	27100	27100	0
55	20231204	191300	1080107000	27100	27100	27100	27100	0
56	20231204	191200	1080107000	27100	27100	27100	27100	0
57	20231204	191100	1080107000	27100	27100	27100	27100	0
58	20231204	191000	1080107000	27100	27100	27100	27100	0
59	20231204	190900	1080107000	27100	27100	27100	27100	0
60	20231204	190800	1080107000	27100	27100	27100	27100	0
61	20231204	190700	1080107000	27100	27100	27100	27100	0
62	20231204	190600	1080107000	27100	27100	27100	27100	442
63	20231204	190500	1080107000	27100	27100	27100	27100	0
64	20231204	190400	1080107000	27100	27100	27100	27100	0
65	20231204	190300	1080107000	27100	27100	27100	27100	0
66	20231204	190200	1080107000	27100	27100	27100	27100	0
67	20231204	190100	1080107000	27100	27100	27100	27100	0
68	20231204	190000	1080107000	27100	27100	27100	27100	0
69	20231204	185900	1080107000	27100	27100	27100	27100	0
70	20231204	185800	1080107000	27100	27100	27100	27100	0
71	20231204	185700	1080107000	27100	27100	27100	27100	0
72	20231204	185600	1080107000	27100	27100	27100	27100	0
73	20231204	185500	1080107000	27100	27100	27100	27100	0
74	20231204	185400	1080107000	27100	27100	27100	27100	0
75	20231204	185300	1080107000	27100	27100	27100	27100	0
76	20231204	185200	1080107000	27100	27100	27100	27100	0
77	20231204	185100	1080107000	27100	27100	27100	27100	0
78	20231204	185000	1080107000	27100	27100	27100	27100	0
79	20231204	184900	1080107000	27100	27100	27100	27100	0
80	20231204	184800	1080107000	27100	27100	27100	27100	0
81	20231204	184700	1080107000	27100	27100	27100	27100	0
82	20231204	184600	1080107000	27100	27100	27100	27100	0
83	20231204	184500	1080107000	27100	27100	27100	27100	0
84	20231204	184400	1080107000	27100	27100	27100	27100	0
85	20231204	184300	1080107000	27100	27100	27100	27100	0
86	20231204	184200	1080107000	27100	27100	27100	27100	0
87	20231204	184100	1080107000	27100	27100	27100	27100	0
88	20231204	184000	1080107000	27100	27100	27100	27100	0
89	20231204	183900	1080107000	27100	27100	27100	27100	0
90	20231204	183800	1080107000	27100	27100	27100	27100	0
91	20231204	183700	1080107000	27100	27100	27100	27100	0
92	20231204	183600	1080107000	27100	27100	27100	27100	442
93	20231204	183500	1080107000	27100	27100	27100	27100	0
94	20231204	183400	1080107000	27100	27100	27100	27100	0
95	20231204	183300	1080107000	27100	27100	27100	27100	0
96	20231204	183200	1080107000	27100	27100	27100	27100	0
97	20231204	183100	1080107000	27100	27100	27100	27100	0
98	20231204	183000	1080107000	27100	27100	27100	27100	0
99	20231204	182900	1080107000	27100	27100	27100	27100	0
100	20231204	182800	1080107000	27100	27100	27100	27100	0
101	20231204	182700	1080107000	27100	27100	27100	27100	0
102	20231204	182600	1080107000	27100	27100	27100	27100	0
103	20231204	182500	1080107000	27100	27100	27100	27100	0
104	20231204	182400	1080107000	27100	27100	27100	27100	0
105	20231204	182300	1080107000	27100	27100	27100	27100	0
106	20231204	182200	1080107000	27100	27100	27100	27100	0
107	20231204	182100	1080107000	27100	27100	27100	27100	0
108	20231204	182000	1080107000	27100	27100	27100	27100	0
109	20231204	181900	1080107000	27100	27100	27100	27100	0
110	20231204	181800	1080107000	27100	27100	27100	27100	0
111	20231204	181700	1080107000	27100	27100	27100	27100	0
112	20231204	181600	1080107000	27100	27100	27100	27100	0
113	20231204	181500	1080107000	27100	27100	27100	27100	0
114	20231204	181400	1080107000	27100	27100	27100	27100	0
115	20231204	181300	1080107000	27100	27100	27100	27100	0
116	20231204	181200	1080107000	27100	27100	27100	27100	0
117	20231204	181100	1080107000	27100	27100	27100	27100	0
118	20231204	181000	1080107000	27100	27100	27100	27100	0
119	20231204	180900	1080107000	27100	27100	27100	27100	0
120	20231204	180800	1080107000	27100	27100	27100	27100	0
121	20231204	180700	1080107000	27100	27100	27100	27100	0
122	20231204	180600	1080107000	27100	27100	27100	27100	442
123	20231204	180500	1080107000	27100	27100	27100	27100	0
124	20231204	180400	1080107000	27100	27100	27100	27100	0
125	20231204	180300	1080107000	27100	27100	27100	27100	0
126	20231204	180200	1080107000	27100	27100	27100	27100	0
127	20231204	180100	1080107000	27100	27100	27100	27100	0
128	20231204	180000	1080107000	27100	27100	27100	27100	0
129	20231204	175900	1080107000	27100	27100	27100	27100	0
130	20231204	175800	1080107000	27100	27100	27100	27100	0
131	20231204	175700	1080107000	27100	27100	27100	27100	0
132	20231204	175600	1080107000	27100	27100	27100	27100	0
133	20231204	175500	1080107000	27100	27100	27100	27100	0
134	20231204	175400	1080107000	27100	27100	27100	27100	0
135	20231204	175300	1080107000	27100	27100	27100	27100	0
136	20231204	175200	1080107000	27100	27100	27100	27100	0
137	20231204	175100	1080107000	27100	27100	27100	27100	0
138	20231204	175000	1080107000	27100	27100	27100	27100	0
139	20231204	174900	1080107000	27100	27100	27100	27100	0
140	20231204	174800	1080107000	27100	27100	27100	27100	0
141	20231204	174700	1080107000	27100	27100	27100	27100	0
142	20231204	174600	1080107000	27100	27100	27100	27100	0
143	20231204	174500	1080107000	27100	27100	27100	27100	0
144	20231204	174400	1080107000	27100	27100	27100	27100	0
145	20231204	174300	1080107000	27100	27100	27100	27100	0
146	20231204	174200	1080107000	27100	27100	27100	27100	0
147	20231204	174100	1080107000	27100	27100	27100	27100	0
148	20231204	174000	1080107000	27100	27100	27100	27100	0
149	20231204	173900	1080107000	27100	27100	27100	27100	0
150	20231204	173800	1080107000	27100	27100	27100	27100	0
151	20231204	173700	1080107000	27100	27100	27100	27100	0
152	20231204	173600	1080107000	27100	27100	27100	27100	442
153	20231204	173500	1080107000	27100	27100	27100	27100	0
154	20231204	173400	1080107000	27100	27100	27100	27100	0
155	20231204	173300	1080107000	27100	27100	27100	27100	0
156	20231204	173200	1080107000	27100	27100	27100	27100	0
157	20231204	173100	1080107000	27100	27100	27100	27100	0
158	20231204	173000	1080107000	27100	27100	27100	27100	0
159	20231204	172900	1080107000	27100	27100	27100	27100	0
160	20231204	172800	1080107000	27100	27100	27100	27100	0
161	20231204	172700	1080107000	27100	27100	27100	27100	0
162	20231204	172600	1080107000	27100	27100	27100	27100	0
163	20231204	172500	1080107000	27100	27100	27100	27100	0
164	20231204	172400	1080107000	27100	27100	27100	27100	0
165	20231204	172300	1080107000	27100	27100	27100	27100	0
166	20231204	172200	1080107000	27100	27100	27100	27100	0
167	20231204	172100	1080107000	27100	27100	27100	27100	0
168	20231204	172000	1080107000	27100	27100	27100	27100	0
169	20231204	171900	1080107000	27100	27100	27100	27100	0
170	20231204	171800	1080107000	27100	27100	27100	27100	0
171	20231204	171700	1080107000	27100	27100	27100	27100	0
172	20231204	171600	1080107000	27100	27100	27100	27100	0
173	20231204	171500	1080107000	27100	27100	27100	27100	0
174	20231204	171400	1080107000	27100	27100	27100	27100	0
175	20231204	171300	1080107000	27100	27100	27100	27100	0
176	20231204	171200	1080107000	27100	27100	27100	27100	0
177	20231204	171100	1080107000	27100	27100	27100	27100	0
178	20231204	171000	1080107000	27100	27100	27100	27100	0
179	20231204	170900	1080107000	27100	27100	27100	27100	0
180	20231204	170800	1080107000	27100	27100	27100	27100	0
181	20231204	170700	1080107000	27100	27100	27100	27100	0
182	20231204	170600	1080107000	27100	27100	27100	27100	442
183	20231204	170500	1080107000	27100	27100	27100	27100	0
184	20231204	170400	1080107000	27100	27100	27100	27100	0
185	20231204	170300	1080107000	27100	27100	27100	27100	0
186	20231204	170200	1080107000	27100	27100	27100	27100	0
187	20231204	170100	1080107000	27100	27100	27100	27100	0
188	20231204	170000	1080107000	27100	27100	27100	27100	0
189	20231204	165900	1080107000	27100	27100	27100	27100	0
190	20231204	165800	1080107000	27100	27100	27100	27100	0
191	20231204	165700	1080107000	27100	27100	27100	27100	0
192	20231204	165600	1080107000	27100	27100	27100	27100	0
193	20231204	165500	1080107000	27100	27100	27100	27100	0
194	20231204	165400	1080107000	27100	27100	27100	27100	0
195	20231204	165300	1080107000	27100	27100	27100	27100	0
196	20231204	165200	1080107000	27100	27100	27100	27100	0
197	20231204	165100	1080107000	27100	27100	27100	27100	0
198	20231204	165000	1080107000	27100	27100	27100	27100	0
199	20231204	164900	1080107000	27100	27100	27100	27100	0
200	20231204	164800	1080107000	27100	27100	27100	27100	0
201	20231204	164700	1080107000	27100	27100	27100	27100	0
202	20231204	164600	1080107000	27100	27100	27100	27100	0
203	20231204	164500	1080107000	27100	27100	27100	27100	0
204	20231204	164400	1080107000	27100	27100	27100	27100	0
205	20231204	164300	1080107000	27100	27100	27100	27100	0
206	20231204	164200	1080107000	27100	27100	27100	27100	0
207	20231204	164100	1080107000	27100	27100	27100	27100	0
208	20231204	164000	1080107000	27100	27100	27100	27100	0
209	20231204	163900	1080107000	27100	27100	27100	27100	0
210	20231204	163800	1080107000	27100	27100	27100	27100	0
211	20231204	163700	1080107000	27100	27100	27100	27100	0
212	20231204	163600	1080107000	27100	27100	27100	27100	442
213	20231204	163500	1080107000	27100	27100	27100	27100	0
214	20231204	163400	1080107000	27100	27100	27100	27100	0
215	20231204	163300	1080107000	27100	27100	27100	27100	0
216	20231204	163200	1080107000	27100	27100	27100	27100	0
217	20231204	163100	1080107000	27100	27100	27100	27100	0
218	20231204	163000	1080107000	27100	27100	27100	27100	0
219	20231204	162900	1080107000	27100	27100	27100	27100	0
220	20231204	162800	1080107000	27100	27100	27100	27100	0
221	20231204	162700	1080107000	27100	27100	27100	27100	0
222	20231204	162600	1080107000	27100	27100	27100	27100	0
223	20231204	162500	1080107000	27100	27100	27100	27100	0
224	20231204	162400	1080107000	27100	27100	27100	27100	0
225	20231204	162300	1080107000	27100	27100	27100	27100	0
226	20231204	162200	1080107000	27100	27100	27100	27100	0
227	20231204	162100	1080107000	27100	27100	27100	27100	0
228	20231204	162000	1080107000	27100	27100	27100	27100	0
229	20231204	161900	1080107000	27100	27100	27100	27100	0
230	20231204	161800	1080107000	27100	27100	27100	27100	0
231	20231204	161700	1080107000	27100	27100	27100	27100	0
232	20231204	161600	1080107000	27100	27100	27100	27100	0
233	20231204	161500	1080107000	27100	27100	27100	27100	0
234	20231204	161400	1080107000	27100	27100	27100	27100	0
235	20231204	161300	1080107000	27100	27100	27100	27100	0
236	20231204	161200	1080107000	27100	27100	27100	27100	0
237	20231204	161100	1080107000	27100	27100	27100	27100	0
238	20231204	161000	1080107000	27100	27100	27100	27100	0
239	20231204	160900	1080107000	27100	27100	27100	27100	0
240	20231204	160800	1080107000	27100	27100	27100	27100	0
241	20231204	160700	1080107000	27100	27100	27100	27100	0
242	20231204	160600	1080107000	27100	27100	27100	27100	442
243	20231204	160500	1080107000	27100	27100	27100	27100	0
244	20231204	160400	1080107000	27100	27100	27100	27100	0
245	20231204	160300	1080107000	27100	27100	27100	27100	0
246	20231204	160200	1080107000	27100	27100	27100	27100	0
247	20231204	160100	1080107000	27100	27100	27100	27100	0
248	20231204	160000	1080107000	27100	27100	27100	27100	0
249	20231204	155900	1080107000	27100	27100	27100	27100	0
250	20231204	155800	1080107000	27100	27100	27100	27100	0
251	20231204	155700	1080107000	27100	27100	27100	27100	0
252	20231204	155600	1080107000	27100	27100	27100	27100	0
253	20231204	155500	1080107000	27100	27100	27100	27100	0
254	20231204	155400	1080107000	27100	27100	27100	27100	0
255	20231204	155300	1080107000	27100	27100	27100	27100	0
256	20231204	155200	1080107000	27100	27100	27100	27100	0
257	20231204	155100	1080107000	27100	27100	27100	27100	0
258	20231204	155000	1080107000	27100	27100	27100	27100	0
259	20231204	154900	1080107000	27100	27100	27100	27100	0
260	20231204	154800	1080107000	27100	27100	27100	27100	0
261	20231204	154700	1080107000	27100	27100	27100	27100	0
262	20231204	154600	1080107000	27100	27100	27100	27100	0
263	20231204	154500	1080107000	27100	27100	27100	27100	0
264	20231204	154400	1080107000	27100	27100	27100	27100	0
265	20231204	154300	1080107000	27100	27100	27100	27100	0
266	20231204	154200	1080107000	27100	27100	27100	27100	0
267	20231204	154100	1080107000	27100	27100	27100	27100	0
268	20231204	154000	1080107000	27100	27100	27100	27100	0
269	20231204	153900	1080107000	27100	27100	27100	27100	0
270	20231204	153800	1080107000	27100	27100	27100	27100	0
271	20231204	153700	1080107000	27100	27100	27100	27100	0
272	20231204	153600	1080107000	27100	27100	27100	27100	442
273	20231204	153500	1080107000	27100	27100	27100	27100	0
274	20231204	153400	1080107000	27100	27100	27100	27100	0
275	20231204	153300	1080107000	27100	27100	27100	27100	0
276	20231204	153200	1080107000	27100	27100	27100	27100	0
277	20231204	153100	1080107000	27100	27100	27100	27100	0
278	20231204	153000	1080107000	27100	27100	27100	27100	442
279	20231204	152900	1068128800	27100	27100	27100	27100	0
280	20231204	152800	1068128800	27100	27100	27100	27100	0
281	20231204	152700	1068128800	27100	27100	27100	27100	0
282	20231204	152600	1068128800	27100	27100	27100	27100	0
283	20231204	152500	1068128800	27100	27100	27100	27100	0
284	20231204	152400	1068128800	27100	27100	27100	27100	0
285	20231204	152300	1068128800	27100	27100	27100	27100	0
286	20231204	152200	1068128800	27100	27100	27100	27100	0
287	20231204	152100	1068128800	27100	27100	27100	27100	0
288	20231204	152000	1068128800	27100	27100	27100	27100	0
289	20231204	151900	1068128800	27100	27150	27150	27100	124
290	20231204	151800	1064767200	27150	27000	27150	26950	339
291	20231204	151700	1055608900	27000	27100	27150	26950	246
292	20231204	151600	1048965950	27150	27050	27150	27000	205
293	20231204	151500	1043427000	27150	27000	27150	27000	268
294	20231204	151400	1036184400	27150	27050	27150	27000	265
295	20231204	151300	1029020150	27100	27150	27200	27000	291
296	20231204	151200	1021152950	27150	27050	27200	27000	267
297	20231204	151100	1013939550	27150	27000	27150	27000	244
298	20231204	151000	1007349600	27000	27000	27150	27000	269
299	20231204	150900	1000082150	27050	27000	27050	27000	288
300	20231204	150800	992303900	27000	27000	27050	27000	221
301	20231204	150700	986336750	27000	27000	27200	27000	235
302	20231204	150600	979989100	27000	27000	27050	27000	383
303	20231204	150500	969641450	27000	27000	27100	27000	233
304	20231204	150400	963350250	27000	27050	27100	27000	276
305	20231204	150300	955894800	27000	27050	27100	27000	238
306	20231204	150200	949464050	27050	27100	27200	27050	258
307	20231204	150100	942484550	27050	27100	27250	27050	271
308	20231204	150000	935147950	27100	27100	27250	27100	277
309	20231204	145900	927640800	27100	27200	27250	27100	235
310	20231204	145800	921264400	27200	27150	27300	27150	127
311	20231204	145700	917809400	27150	27200	27200	27100	62
312	20231204	145600	916127150	27150	27150	27200	27150	151
313	20231204	145500	912027350	27150	27250	27250	27150	48
314	20231204	145400	910721300	27250	27250	27250	27150	55
315	20231204	145300	909225800	27250	27150	27250	27150	42
316	20231204	145200	908084950	27200	27150	27250	27150	63
317	20231204	145100	906371950	27250	27250	27250	27150	28
318	20231204	145000	905610650	27150	27200	27250	27150	67
319	20231204	144900	903788550	27200	27300	27300	27200	84
320	20231204	144800	901503200	27250	27200	27250	27150	75
321	20231204	144700	899465350	27200	27200	27200	27150	43
322	20231204	144600	898297400	27150	27250	27250	27150	33
323	20231204	144500	897399950	27250	27200	27250	27150	86
324	20231204	144400	895061900	27200	27150	27200	27150	40
325	20231204	144300	893975600	27150	27200	27250	27150	41
326	20231204	144200	892861100	27200	27200	27250	27150	53
327	20231204	144100	891420000	27200	27200	27250	27200	24
328	20231204	144000	890767150	27200	27200	27200	27150	47
329	20231204	143900	889489550	27150	27200	27200	27150	105
330	20231204	143800	886637750	27200	27250	27250	27200	17
331	20231204	143700	886174900	27250	27150	27250	27150	58
332	20231204	143600	884599400	27200	27200	27200	27150	48
333	20231204	143500	883294550	27250	27200	27250	27200	9
334	20231204	143400	883049650	27100	27150	27200	27100	84
335	20231204	143300	880770900	27150	27150	27200	27100	69
336	20231204	143200	878897350	27150	27150	27200	27150	22
337	20231204	143100	878300000	27150	27150	27200	27100	57
338	20231204	143000	876753150	27150	27100	27200	27100	84
339	20231204	142900	874472800	27150	27100	27150	27100	40
340	20231204	142800	873388450	27200	27150	27200	27100	63
341	20231204	142700	871679900	27150	27150	27150	27100	53
342	20231204	142600	870241700	27200	27200	27200	27200	7
343	20231204	142500	870051300	27100	27200	27200	27100	52
344	20231204	142400	868641700	27200	27150	27200	27100	68
345	20231204	142300	866796350	27150	27200	27200	27150	35
346	20231204	142200	865845850	27200	27150	27200	27100	64
347	20231204	142100	864110450	27150	27100	27200	27100	64
348	20231204	142000	862375050	27150	27250	27250	27150	201
349	20231204	141900	856917050	27200	27150	27200	27100	199
350	20231204	141800	851515400	27150	27100	27150	27100	19
351	20231204	141700	851000350	27100	27150	27150	27100	70
352	20231204	141600	849101500	27100	27150	27150	27100	73
353	20231204	141500	847122200	27150	27100	27200	27100	22
354	20231204	141400	846525600	27150	27150	27200	27100	75
355	20231204	141300	844488950	27150	27200	27200	27100	44
356	20231204	141200	843294550	27200	27150	27200	27100	51
357	20231204	141100	841911150	27150	27150	27200	27100	69
358	20231204	141000	840038650	27150	27150	27150	27100	39
359	20231204	140900	838980550	27200	27150	27200	27150	42
360	20231204	140800	837839200	27100	27150	27200	27100	43
361	20231204	140700	836672050	27100	27200	27200	27100	58
362	20231204	140600	835099700	27200	27200	27200	27100	46
363	20231204	140500	833851800	27100	27150	27200	27100	99
364	20231204	140400	831164250	27150	27200	27200	27100	42
365	20231204	140300	830024700	27200	27200	27200	27100	42
366	20231204	140200	828885850	27150	27100	27200	27100	67
367	20231204	140100	827067550	27200	27200	27200	27100	35
368	20231204	140000	826117350	27150	27150	27200	27150	39
369	20231204	135900	825058300	27150	27200	27200	27100	66
370	20231204	135800	823266200	27200	27200	27200	27150	289
371	20231204	135700	815419500	27200	27200	27200	27150	53
372	20231204	135600	813979550	27200	27250	27250	27150	29
373	20231204	135500	813191050	27200	27250	27250	27150	59
374	20231204	135400	811586550	27250	27150	27250	27150	64
375	20231204	135300	809847350	27200	27200	27200	27150	24
376	20231204	135200	809195400	27200	27200	27250	27200	62
377	20231204	135100	807508000	27200	27200	27250	27200	20
378	20231204	135000	806963750	27250	27250	27250	27200	59
379	20231204	134900	805358450	27250	27250	27250	27150	78
380	20231204	134800	803237750	27250	27200	27250	27150	62
381	20231204	134700	801552250	27200	27200	27200	27150	39
382	20231204	134600	800492250	27200	27200	27200	27150	47
383	20231204	134500	799214600	27250	27200	27250	27200	18
384	20231204	134400	798724750	27150	27200	27200	27150	59
385	20231204	134300	797121600	27200	27200	27250	27200	56
386	20231204	134200	795597750	27200	27250	27250	27200	21
387	20231204	134100	795026250	27250	27250	27250	27150	67
388	20231204	134000	793205600	27250	27200	27250	27200	79
389	20231204	133900	791055400	27250	27200	27250	27150	46
390	20231204	133800	789805700	27200	27200	27200	27200	44
391	20231204	133700	788608900	27250	27200	27250	27150	60
392	20231204	133600	786977050	27250	27150	27250	27150	40
393	20231204	133500	785887250	27150	27250	27250	27150	56
394	20231204	133400	784366250	27200	27300	27300	27200	70
395	20231204	133300	782459450	27300	27300	27300	27200	41
396	20231204	133200	781343450	27300	27300	27300	27200	96
397	20231204	133100	778728600	27250	27250	27300	27200	62
398	20231204	133000	777040250	27300	27250	27300	27200	46
399	20231204	132900	775788100	27250	27200	27300	27200	48
400	20231204	132800	774481700	27250	27250	27250	27200	34
401	20231204	132700	773556100	27250	27250	27250	27250	32
402	20231204	132600	772684100	27250	27250	27300	27250	47
403	20231204	132500	771402800	27200	27300	27300	27200	56
404	20231204	132400	769879300	27250	27250	27250	27200	72
405	20231204	132300	767919000	27200	27250	27250	27200	52
406	20231204	132200	766504450	27250	27250	27250	27200	52
407	20231204	132100	765089900	27250	27250	27250	27200	133
408	20231204	132000	761467850	27200	27250	27250	27200	18
409	20231204	131900	760978200	27250	27250	27250	27200	71
410	20231204	131800	759045900	27250	27300	27300	27250	23
411	20231204	131700	758418650	27300	27300	27300	27200	51
412	20231204	131600	757031150	27300	27200	27300	27200	69
413	20231204	131500	755152900	27250	27300	27300	27250	24
414	20231204	131400	754498800	27300	27250	27300	27200	163
415	20231204	131300	750063300	27300	27200	27300	27200	56
416	20231204	131200	748539700	27250	27200	27300	27200	73
417	20231204	131100	746550600	27300	27250	27300	27250	29
418	20231204	131000	745760150	27200	27250	27250	27200	38
419	20231204	130900	744726300	27250	27250	27300	27200	63
420	20231204	130800	743011150	27250	27250	27250	27200	69
421	20231204	130700	741133350	27200	27250	27250	27200	46
422	20231204	130600	739881650	27200	27300	27300	27200	47
423	20231204	130500	738600600	27300	27250	27300	27200	72
424	20231204	130400	736640750	27200	27250	27300	27200	140
425	20231204	130300	732832300	27250	27250	27300	27250	22
426	20231204	130200	732232650	27250	27250	27250	27200	82
427	20231204	130100	730000750	27250	27250	27300	27250	17
428	20231204	130000	729537350	27200	27250	27300	27200	258
429	20231204	125900	722518500	27300	27250	27300	27200	55
430	20231204	125800	721020050	27250	27250	27250	27200	153
431	20231204	125700	716855800	27250	27300	27300	27250	24
432	20231204	125600	716200800	27300	27300	27300	27200	90
433	20231204	125500	713751000	27300	27300	27300	27200	142
434	20231204	125400	709884400	27200	27300	27300	27200	202
435	20231204	125300	704380600	27300	27300	27300	27200	45
436	20231204	125200	703153700	27250	27250	27300	27250	93
437	20231204	125100	700619050	27200	27250	27250	27200	36
438	20231204	125000	699638850	27200	27250	27250	27200	97
439	20231204	124900	696998600	27250	27250	27250	27200	312
440	20231204	124800	688510700	27200	27250	27250	27200	37
441	20231204	124700	687503250	27250	27250	27250	27200	104
442	20231204	124600	684673050	27250	27250	27250	27250	13
443	20231204	124500	684318800	27250	27200	27250	27200	157
444	20231204	124400	680047350	27200	27250	27250	27200	54
445	20231204	124300	678577500	27300	27300	27300	27250	57
446	20231204	124200	677023900	27200	27250	27300	27200	44
447	20231204	124100	675825550	27250	27250	27300	27250	59
448	20231204	124000	674216600	27250	27250	27300	27200	187
449	20231204	123900	669120750	27300	27300	27300	27250	23
450	20231204	123800	668493700	27300	27300	27300	27250	148
451	20231204	123700	664458800	27300	27300	27300	27300	4
452	20231204	123600	664349600	27300	27350	27350	27250	32
453	20231204	123500	663476150	27350	27250	27350	27250	48
454	20231204	123400	662166450	27300	27300	27300	27250	158
455	20231204	123300	657860050	27300	27300	27300	27250	145
456	20231204	123200	653907300	27250	27250	27300	27250	167
457	20231204	123100	649356400	27300	27250	27300	27250	160
458	20231204	123000	644995050	27300	27300	27300	27250	33
459	20231204	122900	644094900	27300	27250	27300	27250	83
460	20231204	122800	641832650	27300	27300	27300	27300	70
461	20231204	122700	639921650	27300	27250	27300	27250	84
462	20231204	122600	637631950	27300	27250	27300	27250	28
463	20231204	122500	636868300	27300	27300	27350	27300	200
464	20231204	122400	631407900	27300	27250	27300	27200	71
465	20231204	122300	629471900	27250	27250	27300	27250	112
466	20231204	122200	626419750	27300	27300	27300	27300	38
467	20231204	122100	625382350	27300	27350	27350	27250	35
468	20231204	122000	624427400	27350	27300	27350	27250	122
469	20231204	121900	621100600	27350	27350	27350	27350	21
470	20231204	121800	620526250	27250	27350	27350	27250	159
471	20231204	121700	616191250	27300	27250	27350	27250	40
472	20231204	121600	615099500	27300	27350	27350	27300	138
473	20231204	121500	611331350	27300	27350	27350	27300	27
474	20231204	121400	610593700	27300	27250	27350	27250	230
475	20231204	121300	604314850	27300	27350	27350	27300	51
476	20231204	121200	602922100	27350	27300	27350	27250	65
477	20231204	121100	601147950	27250	27300	27350	27250	96
478	20231204	121000	598530900	27350	27300	27350	27300	93
479	20231204	120900	595991900	27300	27300	27300	27250	97
480	20231204	120800	593347950	27300	27300	27300	27300	7
481	20231204	120700	593156850	27250	27300	27300	27250	113
482	20231204	120600	590076600	27300	27300	27300	27250	40
483	20231204	120500	588985350	27300	27350	27350	27300	68
484	20231204	120400	587128250	27250	27350	27350	27250	77
485	20231204	120300	585026850	27350	27300	27350	27300	41
486	20231204	120200	583906500	27300	27300	27300	27250	137
487	20231204	120100	580172150	27300	27250	27300	27200	79
488	20231204	120000	578017750	27300	27300	27300	27250	177
489	20231204	115900	573193350	27300	27300	27300	27250	21
490	20231204	115800	572620250	27300	27300	27300	27250	125
491	20231204	115700	569213100	27300	27250	27300	27250	47
492	20231204	115600	567930800	27300	27300	27300	27250	63
493	20231204	115500	566213750	27300	27250	27300	27250	37
494	20231204	115400	565204550	27350	27250	27350	27200	43
495	20231204	115300	564031650	27300	27250	27300	27250	125
496	20231204	115200	560624150	27300	27300	27300	27250	33
497	20231204	115100	559724100	27300	27300	27300	27200	139
498	20231204	115000	555939900	27300	27250	27300	27250	10
499	20231204	114900	555666950	27250	27300	27300	27250	110
500	20231204	114800	552669150	27300	27250	27300	27250	36
501	20231204	114700	551687200	27250	27250	27300	27250	86
502	20231204	114600	549343550	27200	27200	27300	27200	128
503	20231204	114500	545860500	27300	27300	27300	27250	39
504	20231204	114400	544796650	27250	27250	27300	27250	62
505	20231204	114300	543107100	27300	27300	27300	27250	33
506	20231204	114200	542207100	27300	27300	27350	27250	66
507	20231204	114100	540407700	27300	27250	27300	27250	95
508	20231204	114000	537818550	27200	27300	27300	27200	26
509	20231204	113900	537110550	27300	27250	27300	27200	149
510	20231204	113800	533050900	27250	27250	27250	27200	78
511	20231204	113700	530928250	27250	27250	27300	27200	40
512	20231204	113600	529838550	27250	27250	27250	27200	47
513	20231204	113500	528558650	27250	27200	27250	27200	142
514	20231204	113400	524695250	27250	27200	27250	27200	53
515	20231204	113300	523251800	27200	27250	27300	27200	22
516	20231204	113200	522653050	27300	27250	27300	27250	39
517	20231204	113100	521589900	27250	27250	27250	27200	96
518	20231204	113000	518977700	27250	27250	27250	27200	37
519	20231204	112900	517970200	27200	27250	27250	27200	123
520	20231204	112800	514622650	27200	27200	27250	27200	144
521	20231204	112700	510705700	27250	27250	27250	27200	42
522	20231204	112600	509561950	27250	27300	27300	27200	43
523	20231204	112500	508390200	27200	27250	27250	27200	23
524	20231204	112400	507764250	27250	27200	27250	27150	151
525	20231204	112300	503655950	27200	27200	27250	27200	86
526	20231204	112200	501316200	27200	27200	27250	27150	43
527	20231204	112100	500147350	27200	27200	27200	27150	55
528	20231204	112000	498652100	27200	27250	27250	27200	34
529	20231204	111900	497726550	27250	27250	27250	27150	157
530	20231204	111800	493454200	27300	27250	27350	27250	19
531	20231204	111700	492936200	27300	27250	27300	27200	114
532	20231204	111600	489834350	27250	27250	27250	27200	37
533	20231204	111500	488826850	27200	27250	27250	27200	63
534	20231204	111400	487112500	27250	27250	27250	27250	16
535	20231204	111300	486676500	27200	27250	27250	27200	165
536	20231204	111200	482188300	27250	27200	27250	27200	29
537	20231204	111100	481398850	27250	27200	27250	27150	163
538	20231204	111000	476962000	27200	27200	27250	27150	177
539	20231204	110900	472147400	27200	27250	27250	27200	157
540	20231204	110800	467876200	27300	27250	27300	27200	263
541	20231204	110700	460712850	27250	27250	27250	27200	86
542	20231204	110600	458370100	27250	27200	27300	27200	40
543	20231204	110500	457280800	27200	27250	27300	27200	16
544	20231204	110400	456844850	27250	27200	27250	27200	176
545	20231204	110300	452057200	27250	27200	27250	27200	33
546	20231204	110200	451158650	27150	27250	27250	27150	159
547	20231204	110100	446833650	27250	27150	27250	27150	222
548	20231204	110000	440803500	27200	27200	27250	27200	96
549	20231204	105900	438191850	27150	27200	27250	27150	67
550	20231204	105800	436369850	27250	27250	27250	27200	34
551	20231204	105700	435444150	27250	27250	27250	27200	75
552	20231204	105600	433403850	27250	27250	27300	27250	25
553	20231204	105500	432722200	27250	27200	27250	27200	309
554	20231204	105400	424310700	27250	27250	27250	27250	6
555	20231204	105300	424147200	27200	27250	27250	27200	68
556	20231204	105200	422296350	27250	27250	27250	27200	37
557	20231204	105100	421288900	27300	27250	27300	27250	73
558	20231204	105000	419299200	27150	27250	27250	27150	115
559	20231204	104900	416171750	27250	27300	27300	27200	42
560	20231204	104800	415027550	27300	27250	27300	27200	200
561	20231204	104700	409585750	27250	27300	27300	27250	37
562	20231204	104600	408577300	27350	27350	27400	27300	121
563	20231204	104500	405268350	27350	27300	27350	27250	106
564	20231204	104400	402375100	27200	27250	27250	27200	248
565	20231204	104300	395625050	27250	27200	27250	27200	38
566	20231204	104200	394591300	27250	27200	27300	27200	74
567	20231204	104100	392574450	27250	27200	27250	27150	121
568	20231204	104000	389283400	27250	27200	27250	27200	28
569	20231204	103900	388521150	27250	27150	27250	27150	206
570	20231204	103800	382920700	27150	27150	27200	27150	32
571	20231204	103700	382051800	27200	27200	27200	27150	155
572	20231204	103600	377843050	27200	27150	27200	27150	24
573	20231204	103500	377190350	27200	27250	27250	27150	31
574	20231204	103400	376347750	27250	27150	27250	27150	26
575	20231204	103300	375640800	27150	27200	27200	27150	61
576	20231204	103200	373983100	27200	27200	27250	27150	92
577	20231204	103100	371481400	27300	27200	27300	27100	187
578	20231204	103000	366396800	27200	27100	27200	27100	43
579	20231204	102900	365229200	27200	27150	27200	27100	40
580	20231204	102800	364143550	27150	27150	27200	27100	129
581	20231204	102700	360641800	27150	27100	27150	27100	45
582	20231204	102600	359420750	27150	27100	27150	27050	177
583	20231204	102500	354624700	27100	27100	27100	27050	35
584	20231204	102400	353676950	27050	27100	27100	27050	79
585	20231204	102300	351539050	27100	27100	27100	27050	39
586	20231204	102200	350482900	27150	27100	27150	27100	26
587	20231204	102100	349777800	27150	27150	27200	27150	12
588	20231204	102000	349451950	27200	27150	27200	27100	41
589	20231204	101900	348339150	27150	27100	27150	27100	111
590	20231204	101800	345330900	27150	27150	27150	27150	30
591	20231204	101700	344516400	27150	27100	27150	27000	141
592	20231204	101600	340699200	27100	27000	27100	27000	19
593	20231204	101500	340185900	27050	27100	27100	27050	110
594	20231204	101400	337208550	27100	27050	27100	27050	78
595	20231204	101300	335097100	27100	27050	27100	27050	27
596	20231204	101200	334366200	27100	27150	27150	27100	17
597	20231204	101100	333905250	27100	27100	27100	27050	48
598	20231204	101000	332605200	27100	27050	27100	27000	233
599	20231204	100900	326307450	27050	27050	27050	27050	7
600	20231204	100800	326118100	27050	27100	27100	27000	72
601	20231204	100700	324169750	27050	27050	27050	27000	347
602	20231204	100600	314784400	27000	27050	27050	27000	130
603	20231204	100500	311274250	27050	27000	27050	27000	111
604	20231204	100400	308276200	27050	27000	27050	27000	19
605	20231204	100300	307763000	27050	27050	27050	27050	4
606	20231204	100200	307654800	27100	27050	27100	27000	51
607	20231204	100100	306275950	27050	27050	27050	27000	131
608	20231204	100000	302738550	27000	27050	27050	27000	44
609	20231204	095900	301549100	27050	27150	27150	27050	76
610	20231204	095800	299493050	27150	27100	27200	27100	113
611	20231204	095700	296430350	27100	27050	27250	27050	168
612	20231204	095600	291884850	27050	27000	27050	27000	136
613	20231204	095500	288212650	27050	27050	27050	27050	76
614	20231204	095400	286156850	27000	27050	27050	27000	64
615	20231204	095300	284428550	27050	27050	27050	27000	24
616	20231204	095200	283780150	27050	27050	27050	27000	101
617	20231204	095100	281052300	27000	27000	27050	27000	120
618	20231204	095000	277812050	27000	27000	27000	27000	160
619	20231204	094900	273492050	27050	27050	27050	27050	24
620	20231204	094800	272842850	27000	27050	27050	27000	161
621	20231204	094700	268492500	27050	27100	27100	27050	63
622	20231204	094600	266786050	27250	27050	27250	27050	375
623	20231204	094500	256636550	27000	27050	27050	27000	159
624	20231204	094400	252342450	27050	27050	27100	27000	114
625	20231204	094300	249260300	27100	27100	27100	27050	184
626	20231204	094200	244282050	27050	27100	27100	27050	59
627	20231204	094100	242683950	27050	27050	27100	27050	133
628	20231204	094000	239086250	27100	27100	27100	27100	9
629	20231204	093900	238842350	27050	27050	27050	27050	250
630	20231204	093800	232079850	27100	27050	27100	27050	18
631	20231204	093700	231592900	27150	27100	27150	27100	5
632	20231204	093600	231457350	27100	27050	27100	27050	288
633	20231204	093500	223661750	27100	27100	27100	27100	63
634	20231204	093400	221954450	27150	27150	27150	27150	21
635	20231204	093300	221384300	27150	27200	27200	27150	25
636	20231204	093200	220705050	27200	27200	27250	27150	46
637	20231204	093100	219455200	27200	27100	27200	27100	164
638	20231204	093000	215006750	27100	27150	27150	27100	156
639	20231204	092900	210778800	27200	27150	27200	27100	268
640	20231204	092800	203503350	27200	27200	27200	27200	3
641	20231204	092700	203421750	27150	27250	27250	27150	1036
642	20231204	092600	175240800	27250	27200	27250	27200	68
643	20231204	092500	173388600	27250	27250	27250	27250	1927
644	20231204	092400	120877850	27250	27250	27300	27250	52
645	20231204	092300	119460800	27300	27350	27350	27300	145
646	20231204	092200	115501300	27350	27300	27350	27300	106
647	20231204	092100	112607450	27300	27300	27300	27300	15
648	20231204	092000	112197950	27350	27250	27350	27250	136
649	20231204	091900	108483050	27350	27250	27350	27250	40
650	20231204	091800	107392100	27250	27250	27300	27250	170
651	20231204	091700	102759550	27300	27250	27300	27250	16
652	20231204	091600	102323500	27300	27300	27350	27300	213
653	20231204	091500	96506600	27350	27350	27350	27300	38
654	20231204	091400	95469100	27400	27300	27400	27300	78
655	20231204	091300	93336750	27300	27350	27350	27300	11
656	20231204	091200	93036400	27300	27300	27300	27300	16
657	20231204	091100	92599600	27400	27300	27400	27250	171
658	20231204	091000	87927200	27300	27300	27300	27300	1
659	20231204	090900	87899900	27300	27250	27300	27250	259
660	20231204	090800	80841900	27300	27300	27400	27250	288
661	20231204	090700	72983500	27400	27400	27400	27400	1
662	20231204	090600	72956100	27300	27300	27450	27250	122
663	20231204	090500	69627000	27450	27350	27450	27350	1083
664	20231204	090400	40004850	27400	27400	27400	27400	59
665	20231204	090300	38388250	27450	27450	27450	27400	139
666	20231204	090200	34573200	27450	27500	27600	27400	281
667	20231204	090100	26850150	27500	27650	27650	27500	434
668	20231204	090000	14855150	27700	27650	27700	27550	538