KissMeData/033240/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	191400	3652406350	27050	27050	27050	27050	1686
3	20231201	191300	3652406350	27050	27050	27050	27050	0
4	20231201	191200	3652406350	27050	27050	27050	27050	0
5	20231201	191100	3652406350	27050	27050	27050	27050	0
6	20231201	191000	3652406350	27050	27050	27050	27050	0
7	20231201	190900	3652406350	27050	27050	27050	27050	0
8	20231201	190800	3652406350	27050	27050	27050	27050	0
9	20231201	190700	3652406350	27050	27050	27050	27050	0
10	20231201	190600	3652406350	27050	27050	27050	27050	0
11	20231201	190500	3652406350	27050	27050	27050	27050	0
12	20231201	190400	3652406350	27050	27050	27050	27050	0
13	20231201	190300	3652406350	27050	27050	27050	27050	0
14	20231201	190200	3652406350	27050	27050	27050	27050	0
15	20231201	190100	3652406350	27050	27050	27050	27050	0
16	20231201	190000	3652406350	27050	27050	27050	27050	0
17	20231201	185900	3652406350	27050	27050	27050	27050	0
18	20231201	185800	3652406350	27050	27050	27050	27050	0
19	20231201	185700	3652406350	27050	27050	27050	27050	0
20	20231201	185600	3652406350	27050	27050	27050	27050	0
21	20231201	185500	3652406350	27050	27050	27050	27050	0
22	20231201	185400	3652406350	27050	27050	27050	27050	0
23	20231201	185300	3652406350	27050	27050	27050	27050	0
24	20231201	185200	3652406350	27050	27050	27050	27050	0
25	20231201	185100	3652406350	27050	27050	27050	27050	0
26	20231201	185000	3652406350	27050	27050	27050	27050	0
27	20231201	184900	3652406350	27050	27050	27050	27050	0
28	20231201	184800	3652406350	27050	27050	27050	27050	0
29	20231201	184700	3652406350	27050	27050	27050	27050	0
30	20231201	184600	3652406350	27050	27050	27050	27050	0
31	20231201	184500	3652406350	27050	27050	27050	27050	0
32	20231201	184400	3652406350	27050	27050	27050	27050	1686
33	20231201	184300	3652406350	27050	27050	27050	27050	0
34	20231201	184200	3652406350	27050	27050	27050	27050	0
35	20231201	184100	3652406350	27050	27050	27050	27050	0
36	20231201	184000	3652406350	27050	27050	27050	27050	0
37	20231201	183900	3652406350	27050	27050	27050	27050	0
38	20231201	183800	3652406350	27050	27050	27050	27050	0
39	20231201	183700	3652406350	27050	27050	27050	27050	0
40	20231201	183600	3652406350	27050	27050	27050	27050	0
41	20231201	183500	3652406350	27050	27050	27050	27050	0
42	20231201	183400	3652406350	27050	27050	27050	27050	0
43	20231201	183300	3652406350	27050	27050	27050	27050	0
44	20231201	183200	3652406350	27050	27050	27050	27050	0
45	20231201	183100	3652406350	27050	27050	27050	27050	0
46	20231201	183000	3652406350	27050	27050	27050	27050	0
47	20231201	182900	3652406350	27050	27050	27050	27050	0
48	20231201	182800	3652406350	27050	27050	27050	27050	0
49	20231201	182700	3652406350	27050	27050	27050	27050	0
50	20231201	182600	3652406350	27050	27050	27050	27050	0
51	20231201	182500	3652406350	27050	27050	27050	27050	0
52	20231201	182400	3652406350	27050	27050	27050	27050	0
53	20231201	182300	3652406350	27050	27050	27050	27050	0
54	20231201	182200	3652406350	27050	27050	27050	27050	0
55	20231201	182100	3652406350	27050	27050	27050	27050	0
56	20231201	182000	3652406350	27050	27050	27050	27050	0
57	20231201	181900	3652406350	27050	27050	27050	27050	0
58	20231201	181800	3652406350	27050	27050	27050	27050	0
59	20231201	181700	3652406350	27050	27050	27050	27050	0
60	20231201	181600	3652406350	27050	27050	27050	27050	0
61	20231201	181500	3652406350	27050	27050	27050	27050	0
62	20231201	181400	3652406350	27050	27050	27050	27050	1686
63	20231201	181300	3652406350	27050	27050	27050	27050	0
64	20231201	181200	3652406350	27050	27050	27050	27050	0
65	20231201	181100	3652406350	27050	27050	27050	27050	0
66	20231201	181000	3652406350	27050	27050	27050	27050	0
67	20231201	180900	3652406350	27050	27050	27050	27050	0
68	20231201	180800	3652406350	27050	27050	27050	27050	0
69	20231201	180700	3652406350	27050	27050	27050	27050	0
70	20231201	180600	3652406350	27050	27050	27050	27050	0
71	20231201	180500	3652406350	27050	27050	27050	27050	0
72	20231201	180400	3652406350	27050	27050	27050	27050	0
73	20231201	180300	3652406350	27050	27050	27050	27050	0
74	20231201	180200	3652406350	27050	27050	27050	27050	0
75	20231201	180100	3652406350	27050	27050	27050	27050	0
76	20231201	180000	3652406350	27050	27050	27050	27050	0
77	20231201	175900	3652406350	27050	27050	27050	27050	0
78	20231201	175800	3652406350	27050	27050	27050	27050	0
79	20231201	175700	3652406350	27050	27050	27050	27050	0
80	20231201	175600	3652406350	27050	27050	27050	27050	0
81	20231201	175500	3652406350	27050	27050	27050	27050	0
82	20231201	175400	3652406350	27050	27050	27050	27050	0
83	20231201	175300	3652406350	27050	27050	27050	27050	0
84	20231201	175200	3652406350	27050	27050	27050	27050	0
85	20231201	175100	3652406350	27050	27050	27050	27050	0
86	20231201	175000	3652406350	27050	27050	27050	27050	0
87	20231201	174900	3652406350	27050	27050	27050	27050	0
88	20231201	174800	3652406350	27050	27050	27050	27050	0
89	20231201	174700	3652406350	27050	27050	27050	27050	0
90	20231201	174600	3652406350	27050	27050	27050	27050	0
91	20231201	174500	3652406350	27050	27050	27050	27050	0
92	20231201	174400	3652406350	27050	27050	27050	27050	1686
93	20231201	174300	3652406350	27050	27050	27050	27050	0
94	20231201	174200	3652406350	27050	27050	27050	27050	0
95	20231201	174100	3652406350	27050	27050	27050	27050	0
96	20231201	174000	3652406350	27050	27050	27050	27050	0
97	20231201	173900	3652406350	27050	27050	27050	27050	0
98	20231201	173800	3652406350	27050	27050	27050	27050	0
99	20231201	173700	3652406350	27050	27050	27050	27050	0
100	20231201	173600	3652406350	27050	27050	27050	27050	0
101	20231201	173500	3652406350	27050	27050	27050	27050	0
102	20231201	173400	3652406350	27050	27050	27050	27050	0
103	20231201	173300	3652406350	27050	27050	27050	27050	0
104	20231201	173200	3652406350	27050	27050	27050	27050	0
105	20231201	173100	3652406350	27050	27050	27050	27050	0
106	20231201	173000	3652406350	27050	27050	27050	27050	0
107	20231201	172900	3652406350	27050	27050	27050	27050	0
108	20231201	172800	3652406350	27050	27050	27050	27050	0
109	20231201	172700	3652406350	27050	27050	27050	27050	0
110	20231201	172600	3652406350	27050	27050	27050	27050	0
111	20231201	172500	3652406350	27050	27050	27050	27050	0
112	20231201	172400	3652406350	27050	27050	27050	27050	0
113	20231201	172300	3652406350	27050	27050	27050	27050	0
114	20231201	172200	3652406350	27050	27050	27050	27050	0
115	20231201	172100	3652406350	27050	27050	27050	27050	0
116	20231201	172000	3652406350	27050	27050	27050	27050	0
117	20231201	171900	3652406350	27050	27050	27050	27050	0
118	20231201	171800	3652406350	27050	27050	27050	27050	0
119	20231201	171700	3652406350	27050	27050	27050	27050	0
120	20231201	171600	3652406350	27050	27050	27050	27050	0
121	20231201	171500	3652406350	27050	27050	27050	27050	0
122	20231201	171400	3652406350	27050	27050	27050	27050	1686
123	20231201	171300	3652406350	27050	27050	27050	27050	0
124	20231201	171200	3652406350	27050	27050	27050	27050	0
125	20231201	171100	3652406350	27050	27050	27050	27050	0
126	20231201	171000	3652406350	27050	27050	27050	27050	0
127	20231201	170900	3652406350	27050	27050	27050	27050	0
128	20231201	170800	3652406350	27050	27050	27050	27050	0
129	20231201	170700	3652406350	27050	27050	27050	27050	0
130	20231201	170600	3652406350	27050	27050	27050	27050	0
131	20231201	170500	3652406350	27050	27050	27050	27050	0
132	20231201	170400	3652406350	27050	27050	27050	27050	0
133	20231201	170300	3652406350	27050	27050	27050	27050	0
134	20231201	170200	3652406350	27050	27050	27050	27050	0
135	20231201	170100	3652406350	27050	27050	27050	27050	0
136	20231201	170000	3652406350	27050	27050	27050	27050	0
137	20231201	165900	3652406350	27050	27050	27050	27050	0
138	20231201	165800	3652406350	27050	27050	27050	27050	0
139	20231201	165700	3652406350	27050	27050	27050	27050	0
140	20231201	165600	3652406350	27050	27050	27050	27050	0
141	20231201	165500	3652406350	27050	27050	27050	27050	0
142	20231201	165400	3652406350	27050	27050	27050	27050	0
143	20231201	165300	3652406350	27050	27050	27050	27050	0
144	20231201	165200	3652406350	27050	27050	27050	27050	0
145	20231201	165100	3652406350	27050	27050	27050	27050	0
146	20231201	165000	3652406350	27050	27050	27050	27050	0
147	20231201	164900	3652406350	27050	27050	27050	27050	0
148	20231201	164800	3652406350	27050	27050	27050	27050	0
149	20231201	164700	3652406350	27050	27050	27050	27050	0
150	20231201	164600	3652406350	27050	27050	27050	27050	0
151	20231201	164500	3652406350	27050	27050	27050	27050	0
152	20231201	164400	3652406350	27050	27050	27050	27050	1686
153	20231201	164300	3652406350	27050	27050	27050	27050	0
154	20231201	164200	3652406350	27050	27050	27050	27050	0
155	20231201	164100	3652406350	27050	27050	27050	27050	0
156	20231201	164000	3652406350	27050	27050	27050	27050	0
157	20231201	163900	3652406350	27050	27050	27050	27050	0
158	20231201	163800	3652406350	27050	27050	27050	27050	0
159	20231201	163700	3652406350	27050	27050	27050	27050	0
160	20231201	163600	3652406350	27050	27050	27050	27050	0
161	20231201	163500	3652406350	27050	27050	27050	27050	0
162	20231201	163400	3652406350	27050	27050	27050	27050	0
163	20231201	163300	3652406350	27050	27050	27050	27050	0
164	20231201	163200	3652406350	27050	27050	27050	27050	0
165	20231201	163100	3652406350	27050	27050	27050	27050	0
166	20231201	163000	3652406350	27050	27050	27050	27050	0
167	20231201	162900	3652406350	27050	27050	27050	27050	0
168	20231201	162800	3652406350	27050	27050	27050	27050	0
169	20231201	162700	3652406350	27050	27050	27050	27050	0
170	20231201	162600	3652406350	27050	27050	27050	27050	0
171	20231201	162500	3652406350	27050	27050	27050	27050	0
172	20231201	162400	3652406350	27050	27050	27050	27050	0
173	20231201	162300	3652406350	27050	27050	27050	27050	0
174	20231201	162200	3652406350	27050	27050	27050	27050	0
175	20231201	162100	3652406350	27050	27050	27050	27050	0
176	20231201	162000	3652406350	27050	27050	27050	27050	0
177	20231201	161900	3652406350	27050	27050	27050	27050	0
178	20231201	161800	3652406350	27050	27050	27050	27050	0
179	20231201	161700	3652406350	27050	27050	27050	27050	0
180	20231201	161600	3652406350	27050	27050	27050	27050	0
181	20231201	161500	3652406350	27050	27050	27050	27050	0
182	20231201	161400	3652406350	27050	27050	27050	27050	1686
183	20231201	161300	3652406350	27050	27050	27050	27050	0
184	20231201	161200	3652406350	27050	27050	27050	27050	0
185	20231201	161100	3652406350	27050	27050	27050	27050	0
186	20231201	161000	3652406350	27050	27050	27050	27050	0
187	20231201	160900	3652406350	27050	27050	27050	27050	0
188	20231201	160800	3652406350	27050	27050	27050	27050	0
189	20231201	160700	3652406350	27050	27050	27050	27050	0
190	20231201	160600	3652406350	27050	27050	27050	27050	0
191	20231201	160500	3652406350	27050	27050	27050	27050	0
192	20231201	160400	3652406350	27050	27050	27050	27050	0
193	20231201	160300	3652406350	27050	27050	27050	27050	0
194	20231201	160200	3652406350	27050	27050	27050	27050	0
195	20231201	160100	3652406350	27050	27050	27050	27050	0
196	20231201	160000	3652406350	27050	27050	27050	27050	0
197	20231201	155900	3652406350	27050	27050	27050	27050	0
198	20231201	155800	3652406350	27050	27050	27050	27050	0
199	20231201	155700	3652406350	27050	27050	27050	27050	0
200	20231201	155600	3652406350	27050	27050	27050	27050	0
201	20231201	155500	3652406350	27050	27050	27050	27050	0
202	20231201	155400	3652406350	27050	27050	27050	27050	0
203	20231201	155300	3652406350	27050	27050	27050	27050	0
204	20231201	155200	3652406350	27050	27050	27050	27050	0
205	20231201	155100	3652406350	27050	27050	27050	27050	0
206	20231201	155000	3652406350	27050	27050	27050	27050	0
207	20231201	154900	3652406350	27050	27050	27050	27050	0
208	20231201	154800	3652406350	27050	27050	27050	27050	0
209	20231201	154700	3652406350	27050	27050	27050	27050	0
210	20231201	154600	3652406350	27050	27050	27050	27050	0
211	20231201	154500	3652406350	27050	27050	27050	27050	0
212	20231201	154400	3652406350	27050	27050	27050	27050	1686
213	20231201	154300	3652406350	27050	27050	27050	27050	0
214	20231201	154200	3652406350	27050	27050	27050	27050	0
215	20231201	154100	3652406350	27050	27050	27050	27050	0
216	20231201	154000	3652406350	27050	27050	27050	27050	0
217	20231201	153900	3652406350	27050	27050	27050	27050	0
218	20231201	153800	3652406350	27050	27050	27050	27050	0
219	20231201	153700	3652406350	27050	27050	27050	27050	0
220	20231201	153600	3652406350	27050	27050	27050	27050	0
221	20231201	153500	3652406350	27050	27050	27050	27050	0
222	20231201	153400	3652406350	27050	27050	27050	27050	0
223	20231201	153300	3652406350	27050	27050	27050	27050	0
224	20231201	153200	3652406350	27050	27050	27050	27050	0
225	20231201	153100	3652406350	27050	27050	27050	27050	0
226	20231201	153000	3652406350	27050	27050	27050	27050	1686
227	20231201	152900	3606800050	27100	27100	27100	27100	0
228	20231201	152800	3606800050	27100	27100	27100	27100	0
229	20231201	152700	3606800050	27100	27100	27100	27100	0
230	20231201	152600	3606800050	27100	27100	27100	27100	0
231	20231201	152500	3606800050	27100	27100	27100	27100	0
232	20231201	152400	3606800050	27100	27100	27100	27100	0
233	20231201	152300	3606800050	27100	27100	27100	27100	0
234	20231201	152200	3606800050	27100	27100	27100	27100	0
235	20231201	152100	3606800050	27100	27100	27100	27100	0
236	20231201	152000	3606800050	27100	27100	27100	27100	0
237	20231201	151900	3606800050	27100	27100	27100	27050	826
238	20231201	151800	3584443450	27050	27100	27100	27050	136
239	20231201	151700	3580764100	27050	27100	27100	27050	82
240	20231201	151600	3578542050	27100	27100	27100	27050	81
241	20231201	151500	3576349300	27050	27100	27100	27050	294
242	20231201	151400	3568395600	27100	27050	27100	27050	373
243	20231201	151300	3558293300	27100	27100	27100	27050	47
244	20231201	151200	3557020150	27100	27100	27100	27050	59
245	20231201	151100	3555421900	27050	27050	27100	27050	257
246	20231201	151000	3548469100	27100	27100	27200	27050	383
247	20231201	150900	3538082850	27150	27200	27200	27100	2620
248	20231201	150800	3467051850	27250	27200	27250	27200	30
249	20231201	150700	3466235150	27200	27150	27250	27150	662
250	20231201	150600	3448228450	27200	27200	27200	27200	87
251	20231201	150500	3445862050	27200	27200	27200	27200	30
252	20231201	150400	3445046050	27200	27200	27200	27200	56
253	20231201	150300	3443522850	27150	27200	27200	27150	171
254	20231201	150200	3438877250	27200	27200	27200	27150	299
255	20231201	150100	3430754250	27200	27150	27200	27150	65
256	20231201	150000	3428986300	27150	27250	27250	27150	200
257	20231201	145900	3423544700	27250	27250	27250	27250	18
258	20231201	145800	3423054200	27250	27200	27250	27200	19
259	20231201	145700	3422536950	27250	27200	27250	27100	1816
260	20231201	145600	3373242400	27200	27200	27200	27200	11
261	20231201	145500	3372943200	27200	27150	27200	27150	35
262	20231201	145400	3371991250	27200	27200	27200	27200	277
263	20231201	145300	3364456850	27200	27200	27200	27200	12
264	20231201	145200	3364130450	27200	27150	27200	27150	244
265	20231201	145100	3357504250	27100	27150	27150	27100	294
266	20231201	145000	3349530400	27150	27150	27200	27150	1115
267	20231201	144900	3319256450	27200	27200	27200	27200	118
268	20231201	144800	3316046850	27200	27200	27200	27200	179
269	20231201	144700	3311178050	27200	27200	27200	27200	336
270	20231201	144600	3302038850	27200	27200	27200	27200	67
271	20231201	144500	3300216450	27200	27200	27200	27150	201
272	20231201	144400	3294749300	27200	27200	27200	27200	137
273	20231201	144300	3291022900	27200	27200	27200	27200	181
274	20231201	144200	3286099700	27200	27200	27200	27200	36
275	20231201	144100	3285120500	27200	27200	27200	27200	13
276	20231201	144000	3284766900	27200	27150	27200	27150	163
277	20231201	143900	3280338300	27150	27200	27200	27150	60
278	20231201	143800	3278706550	27200	27200	27200	27150	86
279	20231201	143700	3276369350	27150	27200	27200	27150	29
280	20231201	143600	3275580600	27200	27200	27200	27200	41
281	20231201	143500	3274465400	27150	27150	27150	27150	23
282	20231201	143400	3273840950	27200	27100	27200	27100	40
283	20231201	143300	3272755950	27200	27150	27200	27150	107
284	20231201	143200	3269847250	27150	27150	27200	27150	69
285	20231201	143100	3267973050	27150	27150	27150	27150	48
286	20231201	143000	3266669850	27100	27150	27150	27100	112
287	20231201	142900	3263633600	27200	27150	27200	27150	63
288	20231201	142800	3261922700	27200	27150	27200	27150	86
289	20231201	142700	3259586150	27150	27150	27150	27150	9
290	20231201	142600	3259341800	27150	27200	27200	27150	119
291	20231201	142500	3256108750	27200	27200	27200	27200	12
292	20231201	142400	3255782350	27200	27200	27200	27200	7
293	20231201	142300	3255591950	27200	27150	27200	27150	128
294	20231201	142200	3252114600	27200	27250	27250	27150	45
295	20231201	142100	3250889450	27200	27200	27200	27200	77
296	20231201	142000	3248795050	27200	27200	27200	27200	254
297	20231201	141900	3241886250	27250	27250	27250	27150	61
298	20231201	141800	3240225800	27250	27100	27250	27100	83
299	20231201	141700	3237974850	27100	27050	27100	27050	168
300	20231201	141600	3233422550	27050	27250	27250	27050	1041
301	20231201	141500	3205217100	27200	27200	27250	27200	260
302	20231201	141400	3198140700	27200	27200	27200	27200	45
303	20231201	141300	3196916700	27200	27150	27200	27150	46
304	20231201	141200	3195667200	27200	27100	27200	27100	937
305	20231201	141100	3170270100	27100	27200	27200	27100	1484
306	20231201	141000	3130025100	27200	27100	27200	27100	659
307	20231201	140900	3112157500	27100	27100	27100	27100	48
308	20231201	140800	3110856700	27100	27100	27100	27100	461
309	20231201	140700	3098363600	27100	27100	27100	27100	49
310	20231201	140600	3097035700	27100	27100	27100	27100	136
311	20231201	140500	3093350100	27100	27050	27100	27050	64
312	20231201	140400	3091618200	27100	27100	27100	27100	59
313	20231201	140300	3090019300	27100	27050	27100	27050	160
314	20231201	140200	3085691050	27050	27000	27050	27000	232
315	20231201	140100	3079426800	27000	26950	27000	26950	83
316	20231201	140000	3077188950	27000	26950	27000	26950	26
317	20231201	135900	3076487450	27000	26900	27000	26850	1116
318	20231201	135800	3046411750	26950	27100	27100	26900	2675
319	20231201	135700	2974358650	27100	27100	27100	27100	53
320	20231201	135600	2972922350	27100	27050	27100	26950	1119
321	20231201	135500	2942700450	27100	27100	27100	27050	102
322	20231201	135400	2939938850	27100	27100	27100	27100	215
323	20231201	135300	2934112350	27100	27100	27100	27100	111
324	20231201	135200	2931104250	27100	27050	27100	27000	229
325	20231201	135100	2924905000	27050	27100	27100	26950	3351
326	20231201	135000	2834386350	27100	27200	27200	27100	520
327	20231201	134900	2820277700	27200	27200	27200	27200	18
328	20231201	134800	2819788100	27150	27150	27150	27100	1037
329	20231201	134700	2791670800	27200	27200	27200	27200	39
330	20231201	134600	2790610000	27150	27200	27200	27150	207
331	20231201	134500	2784989600	27200	27200	27200	27200	43
332	20231201	134400	2783820000	27200	27200	27200	27200	7
333	20231201	134300	2783629600	27200	27200	27200	27200	9
334	20231201	134200	2783384800	27200	27200	27200	27200	63
335	20231201	134100	2781671200	27200	27200	27200	27200	1
336	20231201	134000	2781644000	27200	27200	27200	27200	95
337	20231201	133900	2779060000	27200	27200	27200	27200	223
338	20231201	133800	2772994400	27200	27200	27200	27200	48
339	20231201	133700	2771688800	27200	27200	27200	27200	57
340	20231201	133600	2770138400	27100	27200	27200	27100	247
341	20231201	133500	2763435150	27200	27200	27250	27200	282
342	20231201	133400	2755762650	27250	27250	27250	27200	18
343	20231201	133300	2755272350	27250	27250	27250	27250	43
344	20231201	133200	2754100600	27250	27250	27250	27250	12
345	20231201	133100	2753773600	27250	27200	27250	27200	142
346	20231201	133000	2749906200	27200	27200	27200	27200	11
347	20231201	132900	2749607000	27150	27200	27200	27150	362
348	20231201	132800	2739775600	27200	27200	27200	27200	22
349	20231201	132700	2739177200	27200	27200	27200	27200	129
350	20231201	132600	2735668400	27200	27200	27200	27200	133
351	20231201	132500	2732050800	27200	27200	27200	27200	11
352	20231201	132400	2731751600	27200	27200	27200	27200	58
353	20231201	132300	2730174000	27200	27200	27200	27150	90
354	20231201	132200	2727727750	27200	27250	27250	27200	532
355	20231201	132100	2713255800	27200	27250	27250	27200	66
356	20231201	132000	2711457900	27200	27200	27250	27200	81
357	20231201	131900	2709252400	27250	27200	27250	27200	193
358	20231201	131800	2703995400	27200	27200	27200	27150	184
359	20231201	131700	2698996550	27150	27200	27200	27150	39
360	20231201	131600	2697937250	27200	27200	27200	27200	56
361	20231201	131500	2696414050	27200	27150	27200	27150	327
362	20231201	131400	2687526650	27200	27200	27200	27200	58
363	20231201	131300	2685949050	27200	27150	27200	27150	61
364	20231201	131200	2684290900	27200	27150	27200	27150	112
365	20231201	131100	2681249650	27200	27200	27200	27200	266
366	20231201	131000	2674014450	27200	27200	27200	27200	11
367	20231201	130900	2673715250	27200	27200	27200	27200	43
368	20231201	130800	2672545650	27150	27200	27200	27150	24
369	20231201	130700	2671893550	27200	27200	27200	27150	43
370	20231201	130600	2670725600	27200	27200	27200	27200	57
371	20231201	130500	2669175200	27050	27100	27150	27050	122
372	20231201	130400	2665868500	27000	27150	27200	27000	4063
373	20231201	130300	2555998500	27200	27150	27200	27150	35
374	20231201	130200	2555046700	27050	27050	27050	27050	10
375	20231201	130100	2554776200	27250	27200	27250	27100	1086
376	20231201	130000	2525334750	27250	27150	27250	27100	1021
377	20231201	125900	2497662150	27250	27200	27250	27100	2061
378	20231201	125800	2441743500	27200	27200	27200	27200	40
379	20231201	125700	2440655500	27200	27200	27200	27200	216
380	20231201	125600	2434780300	27200	27200	27250	27150	510
381	20231201	125500	2420908400	27250	27250	27250	27250	11
382	20231201	125400	2420608650	27250	27200	27250	27200	199
383	20231201	125300	2415190900	27250	27250	27250	27250	84
384	20231201	125200	2412901900	27250	27250	27250	27200	126
385	20231201	125100	2409468900	27250	27250	27250	27250	40
386	20231201	125000	2408378900	27250	27250	27250	27250	33
387	20231201	124900	2407479650	27250	27250	27250	27250	78
388	20231201	124800	2405354150	27300	27250	27300	27250	49
389	20231201	124700	2404018200	27300	27250	27300	27200	140
390	20231201	124600	2400204250	27300	27250	27300	27250	74
391	20231201	124500	2398186700	27300	27300	27300	27250	55
392	20231201	124400	2396685700	27300	27250	27300	27250	174
393	20231201	124300	2391942450	27250	27300	27350	27250	493
394	20231201	124200	2378503450	27300	27300	27300	27300	161
395	20231201	124100	2374108150	27300	27300	27350	27300	81
396	20231201	124000	2371896800	27300	27300	27350	27300	166
397	20231201	123900	2367364450	27300	27250	27300	27250	1009
398	20231201	123800	2339844050	27250	27250	27250	27250	11
399	20231201	123700	2339544300	27250	27250	27250	27250	42
400	20231201	123600	2338399800	27250	27250	27250	27250	8
401	20231201	123500	2338181800	27250	27250	27250	27250	41
402	20231201	123400	2337064550	27200	27250	27250	27200	12
403	20231201	123300	2336737600	27250	27250	27250	27250	10
404	20231201	123200	2336465100	27250	27250	27250	27200	106
405	20231201	123100	2333579650	27250	27250	27250	27200	248
406	20231201	123000	2326821700	27250	27200	27250	27200	149
407	20231201	122900	2322768250	27200	27200	27200	27200	298
408	20231201	122800	2314662650	27200	27200	27200	27200	194
409	20231201	122700	2309385850	27150	27150	27150	27150	10
410	20231201	122600	2309114350	27200	27200	27200	27200	40
411	20231201	122500	2308026350	27150	27150	27150	27150	206
412	20231201	122400	2302433450	27150	27150	27150	27150	43
413	20231201	122300	2301266000	27150	27150	27150	27150	54
414	20231201	122200	2299799900	27150	27150	27150	27150	30
415	20231201	122100	2298985400	27150	27150	27150	27150	14
416	20231201	122000	2298605300	27150	27150	27150	27150	43
417	20231201	121900	2297437850	27100	27150	27150	27100	107
418	20231201	121800	2294537800	27150	27150	27150	27150	44
419	20231201	121700	2293343200	27100	27100	27100	27100	485
420	20231201	121600	2280199700	27150	27150	27150	27100	349
421	20231201	121500	2270739850	27150	27150	27150	27150	12
422	20231201	121400	2270414050	27150	27150	27150	27150	6
423	20231201	121300	2270251150	27150	27150	27150	27150	42
424	20231201	121200	2269110850	27150	27150	27150	27150	36
425	20231201	121100	2268133450	27150	27200	27200	27150	416
426	20231201	121000	2256835800	27200	27200	27200	27200	113
427	20231201	120900	2253762200	27200	27200	27200	27200	107
428	20231201	120800	2250851800	27200	27200	27200	27200	43
429	20231201	120700	2249682200	27200	27200	27200	27200	104
430	20231201	120600	2246853400	27200	27200	27200	27200	40
431	20231201	120500	2245765400	27200	27200	27200	27200	31
432	20231201	120400	2244922200	27250	27250	27250	27250	39
433	20231201	120300	2243859450	27200	27250	27250	27200	42
434	20231201	120200	2242716500	27200	27250	27250	27200	15
435	20231201	120100	2242308000	27250	27200	27250	27200	98
436	20231201	120000	2239642250	27200	27200	27200	27200	17
437	20231201	115900	2239179850	27200	27200	27200	27200	47
438	20231201	115800	2237901450	27200	27200	27200	27200	2
439	20231201	115700	2237847050	27200	27200	27200	27200	11
440	20231201	115600	2237547850	27200	27200	27200	27200	41
441	20231201	115500	2236432650	27200	27150	27200	27150	64
442	20231201	115400	2234692900	27150	27250	27250	27150	113
443	20231201	115300	2231622400	27200	27200	27200	27200	11
444	20231201	115200	2231323200	27250	27150	27250	27150	70
445	20231201	115100	2229419800	27250	27250	27250	27150	470
446	20231201	115000	2216620050	27250	27250	27250	27250	9
447	20231201	114900	2216374800	27250	27250	27250	27250	42
448	20231201	114800	2215230300	27200	27200	27200	27200	1
449	20231201	114700	2215203100	27250	27200	27250	27150	85
450	20231201	114600	2212889050	27250	27250	27250	27250	6
451	20231201	114500	2212725550	27250	27200	27250	27200	45
452	20231201	114400	2211500500	27250	27300	27300	27200	98
453	20231201	114300	2208831250	27300	27300	27300	27300	0
454	20231201	114200	2208831250	27300	27300	27300	27300	142
455	20231201	114100	2204954650	27300	27100	27300	27100	263
456	20231201	114000	2197793850	27100	27150	27150	27100	65
457	20231201	113900	2196031550	27150	27150	27150	27150	51
458	20231201	113800	2194646900	27150	27150	27150	27150	18
459	20231201	113700	2194158200	27150	27150	27150	27100	57
460	20231201	113600	2192610900	27150	27200	27200	27150	353
461	20231201	113500	2183026500	27150	27200	27200	27150	139
462	20231201	113400	2179250450	27200	27200	27200	27200	7
463	20231201	113300	2179060050	27200	27200	27200	27200	100
464	20231201	113200	2176340050	27200	27200	27200	27200	42
465	20231201	113100	2175197650	27200	27200	27200	27200	34
466	20231201	113000	2174272850	27200	27200	27250	27200	156
467	20231201	112900	2170029100	27250	27200	27250	27200	30
468	20231201	112800	2169212750	27250	27250	27250	27250	0
469	20231201	112700	2169212750	27250	27200	27250	27200	85
470	20231201	112600	2166898650	27300	27250	27300	27250	471
471	20231201	112500	2154063450	27250	27250	27300	27250	51
472	20231201	112400	2152671500	27250	27250	27250	27200	1602
473	20231201	112300	2109021250	27150	27200	27250	27150	261
474	20231201	112200	2101929900	27250	27200	27250	27200	69
475	20231201	112100	2100053050	27150	27150	27250	27150	96
476	20231201	112000	2097443650	27250	27200	27250	27200	130
477	20231201	111900	2093905600	27150	27200	27250	27150	16
478	20231201	111800	2093469950	27200	27250	27250	27200	401
479	20231201	111700	2082545450	27250	27200	27250	27200	32
480	20231201	111600	2081674550	27250	27250	27250	27250	8
481	20231201	111500	2081456550	27250	27200	27250	27200	171
482	20231201	111400	2076803150	27250	27250	27250	27150	19
483	20231201	111300	2076286500	27250	27200	27250	27200	145
484	20231201	111200	2072342450	27150	27150	27150	27150	596
485	20231201	111100	2056161050	27150	27200	27200	27150	43
486	20231201	111000	2054992450	27200	27150	27200	27150	45
487	20231201	110900	2053768500	27200	27250	27250	27200	120
488	20231201	110800	2050501300	27250	27200	27250	27150	72
489	20231201	110700	2048541350	27200	27200	27200	27150	281
490	20231201	110600	2040907600	27300	27300	27300	27300	42
491	20231201	110500	2039761000	27300	27200	27300	27200	94
492	20231201	110400	2037202500	27150	27300	27300	27150	77
493	20231201	110300	2035110900	27300	27100	27300	27100	195
494	20231201	110200	2029820000	27100	27300	27300	27100	112
495	20231201	110100	2026780950	27200	27200	27200	27150	1116
496	20231201	110000	1996429450	27200	27200	27200	27200	8
497	20231201	105900	1996211850	27100	27200	27200	27100	106
498	20231201	105800	1993334350	27200	27200	27200	27200	36
499	20231201	105700	1992355150	27200	27200	27200	27200	0
500	20231201	105600	1992355150	27200	27150	27200	27100	323
501	20231201	105500	1983589200	27200	27200	27200	27150	385
502	20231201	105400	1973130250	27200	27200	27200	27150	56
503	20231201	105300	1971607950	27200	27150	27200	27150	43
504	20231201	105200	1970438400	27150	27150	27150	27150	27
505	20231201	105100	1969705350	27150	27150	27150	27150	105
506	20231201	105000	1966854600	27150	27100	27150	27100	20
507	20231201	104900	1966311650	27100	27000	27100	27000	398
508	20231201	104800	1955563050	27000	27100	27100	27000	821
509	20231201	104700	1933356750	27100	27100	27100	27100	10
510	20231201	104600	1933085750	27050	27100	27100	27050	321
511	20231201	104500	1924398750	27100	27100	27100	27100	801
512	20231201	104400	1902691650	27150	27150	27150	27150	633
513	20231201	104300	1885505700	27150	27100	27150	27100	287
514	20231201	104200	1877727800	27150	27150	27150	27150	252
515	20231201	104100	1870886000	27150	27100	27150	27100	195
516	20231201	104000	1865601450	27100	27050	27100	27050	128
517	20231201	103900	1862136650	27100	27100	27100	27100	83
518	20231201	103800	1859887350	27100	27100	27100	27100	11
519	20231201	103700	1859589250	27100	27100	27100	27100	183
520	20231201	103600	1854629950	27050	27050	27050	27050	335
521	20231201	103500	1845568200	27050	27050	27100	27050	160
522	20231201	103400	1841237800	27100	27100	27100	27050	63
523	20231201	103300	1839531500	27100	27100	27100	27100	6
524	20231201	103200	1839368900	27100	27150	27250	27100	644
525	20231201	103100	1821911000	27300	27150	27300	27150	21
526	20231201	103000	1821340700	27300	27150	27300	27150	649
527	20231201	102900	1803704650	27150	27200	27200	27150	82
528	20231201	102800	1801476750	27200	27200	27200	27200	3
529	20231201	102700	1801395150	27150	27150	27200	27150	105
530	20231201	102600	1798542550	27150	27150	27150	27150	235
531	20231201	102500	1792162300	27100	27150	27150	27100	42
532	20231201	102400	1791022500	27150	27150	27150	27150	125
533	20231201	102300	1787628750	27150	27150	27150	27150	55
534	20231201	102200	1786135500	27150	27150	27150	27100	47
535	20231201	102100	1784860050	27100	27100	27100	27100	0
536	20231201	102000	1784860050	27100	27150	27150	27100	229
537	20231201	101900	1778652400	27150	27100	27150	27100	5
538	20231201	101800	1778516850	27100	27150	27150	27100	291
539	20231201	101700	1770619200	27200	27200	27200	27150	139
540	20231201	101600	1766843650	27200	27200	27200	27200	146
541	20231201	101500	1762872450	27300	27300	27300	27300	32
542	20231201	101400	1761998850	27300	27300	27300	27300	52
543	20231201	101300	1760579250	27300	27300	27300	27150	3455
544	20231201	101200	1666583050	27300	27250	27300	27250	5
545	20231201	101100	1666446750	27300	27250	27300	27200	138
546	20231201	101000	1662691200	27300	27350	27350	27250	411
547	20231201	100900	1651486300	27350	27300	27350	27250	1124
548	20231201	100800	1620817850	27300	27350	27400	27300	236
549	20231201	100700	1614370950	27400	27450	27450	27400	325
550	20231201	100600	1605454900	27500	27500	27500	27500	0
551	20231201	100500	1605454900	27500	27500	27500	27450	1021
552	20231201	100400	1577379250	27550	27600	27600	27550	200
553	20231201	100300	1571863750	27600	27450	27600	27450	5112
554	20231201	100200	1431047800	27400	27400	27450	27400	380
555	20231201	100100	1420623450	27450	27400	27450	27400	289
556	20231201	100000	1412704700	27400	27350	27400	27350	410
557	20231201	095900	1401472200	27350	27400	27400	27350	741
558	20231201	095800	1381195450	27350	27350	27400	27350	448
559	20231201	095700	1368941250	27350	27300	27400	27300	96
560	20231201	095600	1366314650	27300	27300	27300	27300	327
561	20231201	095500	1357387550	27200	27300	27300	27200	333
562	20231201	095400	1348306650	27250	27350	27350	27250	1906
563	20231201	095300	1296315850	27300	27350	27350	27300	564
564	20231201	095200	1280890550	27350	27400	27450	27350	346
565	20231201	095100	1271409900	27400	27400	27450	27350	579
566	20231201	095000	1255533300	27350	27400	27400	27350	562
567	20231201	094900	1240135500	27400	27300	27400	27300	371
568	20231201	094800	1229984700	27300	27250	27300	27200	791
569	20231201	094700	1208432500	27250	27250	27250	27200	238
570	20231201	094600	1201948900	27250	27350	27350	27250	1202
571	20231201	094500	1169148450	27350	27350	27350	27300	745
572	20231201	094400	1148792150	27400	27500	27500	27400	1891
573	20231201	094300	1096928550	27450	27600	27600	27450	1802
574	20231201	094200	1047395650	27600	27600	27600	27550	838
575	20231201	094100	1024266900	27600	27500	27600	27500	1921
576	20231201	094000	971347450	27450	27400	27450	27350	1203
577	20231201	093900	938366450	27400	27400	27400	27350	403
578	20231201	093800	927325450	27400	27400	27450	27400	1599
579	20231201	093700	883500950	27400	27350	27400	27350	1088
580	20231201	093600	853729050	27350	27350	27350	27300	509
581	20231201	093500	839818400	27350	27550	27550	27350	3167
582	20231201	093400	753090000	27550	27450	27550	27350	1869
583	20231201	093300	701797450	27450	27500	27600	27350	6340
584	20231201	093200	527397450	27450	27200	27450	27200	2537
585	20231201	093100	458009800	27200	27150	27200	27150	620
586	20231201	093000	441154000	27150	27000	27150	27000	1222
587	20231201	092900	408064000	27050	27000	27050	27000	1133
588	20231201	092800	377445750	27050	27000	27050	27000	149
589	20231201	092700	373421150	27050	27000	27050	27000	314
590	20231201	092600	364942650	27050	27050	27050	26950	340
591	20231201	092500	355760650	27050	27050	27050	27000	786
592	20231201	092400	334536500	27050	27050	27050	27000	427
593	20231201	092300	322997550	27050	27050	27050	27050	38
594	20231201	092200	321969650	27050	27050	27050	27000	173
595	20231201	092100	317290550	27000	27000	27100	27000	707
596	20231201	092000	298183350	26950	26950	26950	26950	595
597	20231201	091900	282148100	26900	26950	26950	26850	196
598	20231201	091800	276880950	26900	26850	26950	26850	2432
599	20231201	091700	211425700	26850	26800	26850	26750	383
600	20231201	091600	201169450	26850	26850	26850	26800	77
601	20231201	091500	199103150	26850	26750	26850	26750	403
602	20231201	091400	188306000	26750	26850	26850	26750	853
603	20231201	091300	165453150	26900	26800	26900	26800	500
604	20231201	091200	152029850	26850	26850	26850	26850	49
605	20231201	091100	150714200	26850	26850	26850	26800	266
606	20231201	091000	143574300	26850	26850	26900	26850	86
607	20231201	090900	141264700	26850	26800	26850	26800	109
608	20231201	090800	138342750	26800	26800	26850	26800	335
609	20231201	090700	129359250	26800	26900	26900	26800	827
610	20231201	090600	107153200	26900	26950	26950	26900	178
611	20231201	090500	102358250	26950	26950	26950	26900	134
612	20231201	090400	98747850	26950	26900	26950	26900	285
613	20231201	090300	91074450	26900	26850	26900	26850	289
614	20231201	090200	83313750	26850	26800	26900	26800	1390
615	20231201	090100	46050100	26900	27000	27000	26900	360
616	20231201	090000	36352800	26800	27000	27000	26800	1256