KissMeData/074600/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	193800	4190368750	27150	27150	27150	27150	1853
3	20231123	193700	4190368750	27150	27150	27150	27150	0
4	20231123	193600	4190368750	27150	27150	27150	27150	0
5	20231123	193500	4190368750	27150	27150	27150	27150	0
6	20231123	193400	4190368750	27150	27150	27150	27150	0
7	20231123	193300	4190368750	27150	27150	27150	27150	0
8	20231123	193200	4190368750	27150	27150	27150	27150	0
9	20231123	193100	4190368750	27150	27150	27150	27150	0
10	20231123	193000	4190368750	27150	27150	27150	27150	0
11	20231123	192900	4190368750	27150	27150	27150	27150	0
12	20231123	192800	4190368750	27150	27150	27150	27150	0
13	20231123	192700	4190368750	27150	27150	27150	27150	0
14	20231123	192600	4190368750	27150	27150	27150	27150	0
15	20231123	192500	4190368750	27150	27150	27150	27150	0
16	20231123	192400	4190368750	27150	27150	27150	27150	0
17	20231123	192300	4190368750	27150	27150	27150	27150	0
18	20231123	192200	4190368750	27150	27150	27150	27150	0
19	20231123	192100	4190368750	27150	27150	27150	27150	0
20	20231123	192000	4190368750	27150	27150	27150	27150	0
21	20231123	191900	4190368750	27150	27150	27150	27150	0
22	20231123	191800	4190368750	27150	27150	27150	27150	0
23	20231123	191700	4190368750	27150	27150	27150	27150	0
24	20231123	191600	4190368750	27150	27150	27150	27150	0
25	20231123	191500	4190368750	27150	27150	27150	27150	0
26	20231123	191400	4190368750	27150	27150	27150	27150	0
27	20231123	191300	4190368750	27150	27150	27150	27150	0
28	20231123	191200	4190368750	27150	27150	27150	27150	0
29	20231123	191100	4190368750	27150	27150	27150	27150	0
30	20231123	191000	4190368750	27150	27150	27150	27150	0
31	20231123	190900	4190368750	27150	27150	27150	27150	0
32	20231123	190800	4190368750	27150	27150	27150	27150	1853
33	20231123	190700	4190368750	27150	27150	27150	27150	0
34	20231123	190600	4190368750	27150	27150	27150	27150	0
35	20231123	190500	4190368750	27150	27150	27150	27150	0
36	20231123	190400	4190368750	27150	27150	27150	27150	0
37	20231123	190300	4190368750	27150	27150	27150	27150	0
38	20231123	190200	4190368750	27150	27150	27150	27150	0
39	20231123	190100	4190368750	27150	27150	27150	27150	0
40	20231123	190000	4190368750	27150	27150	27150	27150	0
41	20231123	185900	4190368750	27150	27150	27150	27150	0
42	20231123	185800	4190368750	27150	27150	27150	27150	0
43	20231123	185700	4190368750	27150	27150	27150	27150	0
44	20231123	185600	4190368750	27150	27150	27150	27150	0
45	20231123	185500	4190368750	27150	27150	27150	27150	0
46	20231123	185400	4190368750	27150	27150	27150	27150	0
47	20231123	185300	4190368750	27150	27150	27150	27150	0
48	20231123	185200	4190368750	27150	27150	27150	27150	0
49	20231123	185100	4190368750	27150	27150	27150	27150	0
50	20231123	185000	4190368750	27150	27150	27150	27150	0
51	20231123	184900	4190368750	27150	27150	27150	27150	0
52	20231123	184800	4190368750	27150	27150	27150	27150	0
53	20231123	184700	4190368750	27150	27150	27150	27150	0
54	20231123	184600	4190368750	27150	27150	27150	27150	0
55	20231123	184500	4190368750	27150	27150	27150	27150	0
56	20231123	184400	4190368750	27150	27150	27150	27150	0
57	20231123	184300	4190368750	27150	27150	27150	27150	0
58	20231123	184200	4190368750	27150	27150	27150	27150	0
59	20231123	184100	4190368750	27150	27150	27150	27150	0
60	20231123	184000	4190368750	27150	27150	27150	27150	0
61	20231123	183900	4190368750	27150	27150	27150	27150	0
62	20231123	183800	4190368750	27150	27150	27150	27150	1853
63	20231123	183700	4190368750	27150	27150	27150	27150	0
64	20231123	183600	4190368750	27150	27150	27150	27150	0
65	20231123	183500	4190368750	27150	27150	27150	27150	0
66	20231123	183400	4190368750	27150	27150	27150	27150	0
67	20231123	183300	4190368750	27150	27150	27150	27150	0
68	20231123	183200	4190368750	27150	27150	27150	27150	0
69	20231123	183100	4190368750	27150	27150	27150	27150	0
70	20231123	183000	4190368750	27150	27150	27150	27150	0
71	20231123	182900	4190368750	27150	27150	27150	27150	0
72	20231123	182800	4190368750	27150	27150	27150	27150	0
73	20231123	182700	4190368750	27150	27150	27150	27150	0
74	20231123	182600	4190368750	27150	27150	27150	27150	0
75	20231123	182500	4190368750	27150	27150	27150	27150	0
76	20231123	182400	4190368750	27150	27150	27150	27150	0
77	20231123	182300	4190368750	27150	27150	27150	27150	0
78	20231123	182200	4190368750	27150	27150	27150	27150	0
79	20231123	182100	4190368750	27150	27150	27150	27150	0
80	20231123	182000	4190368750	27150	27150	27150	27150	0
81	20231123	181900	4190368750	27150	27150	27150	27150	0
82	20231123	181800	4190368750	27150	27150	27150	27150	0
83	20231123	181700	4190368750	27150	27150	27150	27150	0
84	20231123	181600	4190368750	27150	27150	27150	27150	0
85	20231123	181500	4190368750	27150	27150	27150	27150	0
86	20231123	181400	4190368750	27150	27150	27150	27150	0
87	20231123	181300	4190368750	27150	27150	27150	27150	0
88	20231123	181200	4190368750	27150	27150	27150	27150	0
89	20231123	181100	4190368750	27150	27150	27150	27150	0
90	20231123	181000	4190368750	27150	27150	27150	27150	0
91	20231123	180900	4190368750	27150	27150	27150	27150	0
92	20231123	180800	4190368750	27150	27150	27150	27150	1853
93	20231123	180700	4190368750	27150	27150	27150	27150	0
94	20231123	180600	4190368750	27150	27150	27150	27150	0
95	20231123	180500	4190368750	27150	27150	27150	27150	0
96	20231123	180400	4190368750	27150	27150	27150	27150	0
97	20231123	180300	4190368750	27150	27150	27150	27150	0
98	20231123	180200	4190368750	27150	27150	27150	27150	0
99	20231123	180100	4190368750	27150	27150	27150	27150	0
100	20231123	180000	4190368750	27150	27150	27150	27150	0
101	20231123	175900	4190368750	27150	27150	27150	27150	0
102	20231123	175800	4190368750	27150	27150	27150	27150	0
103	20231123	175700	4190368750	27150	27150	27150	27150	0
104	20231123	175600	4190368750	27150	27150	27150	27150	0
105	20231123	175500	4190368750	27150	27150	27150	27150	0
106	20231123	175400	4190368750	27150	27150	27150	27150	0
107	20231123	175300	4190368750	27150	27150	27150	27150	0
108	20231123	175200	4190368750	27150	27150	27150	27150	0
109	20231123	175100	4190368750	27150	27150	27150	27150	0
110	20231123	175000	4190368750	27150	27150	27150	27150	0
111	20231123	174900	4190368750	27150	27150	27150	27150	0
112	20231123	174800	4190368750	27150	27150	27150	27150	0
113	20231123	174700	4190368750	27150	27150	27150	27150	0
114	20231123	174600	4190368750	27150	27150	27150	27150	0
115	20231123	174500	4190368750	27150	27150	27150	27150	0
116	20231123	174400	4190368750	27150	27150	27150	27150	0
117	20231123	174300	4190368750	27150	27150	27150	27150	0
118	20231123	174200	4190368750	27150	27150	27150	27150	0
119	20231123	174100	4190368750	27150	27150	27150	27150	0
120	20231123	174000	4190368750	27150	27150	27150	27150	0
121	20231123	173900	4190368750	27150	27150	27150	27150	0
122	20231123	173800	4190368750	27150	27150	27150	27150	1853
123	20231123	173700	4190368750	27150	27150	27150	27150	0
124	20231123	173600	4190368750	27150	27150	27150	27150	0
125	20231123	173500	4190368750	27150	27150	27150	27150	0
126	20231123	173400	4190368750	27150	27150	27150	27150	0
127	20231123	173300	4190368750	27150	27150	27150	27150	0
128	20231123	173200	4190368750	27150	27150	27150	27150	0
129	20231123	173100	4190368750	27150	27150	27150	27150	0
130	20231123	173000	4190368750	27150	27150	27150	27150	0
131	20231123	172900	4190368750	27150	27150	27150	27150	0
132	20231123	172800	4190368750	27150	27150	27150	27150	0
133	20231123	172700	4190368750	27150	27150	27150	27150	0
134	20231123	172600	4190368750	27150	27150	27150	27150	0
135	20231123	172500	4190368750	27150	27150	27150	27150	0
136	20231123	172400	4190368750	27150	27150	27150	27150	0
137	20231123	172300	4190368750	27150	27150	27150	27150	0
138	20231123	172200	4190368750	27150	27150	27150	27150	0
139	20231123	172100	4190368750	27150	27150	27150	27150	0
140	20231123	172000	4190368750	27150	27150	27150	27150	0
141	20231123	171900	4190368750	27150	27150	27150	27150	0
142	20231123	171800	4190368750	27150	27150	27150	27150	0
143	20231123	171700	4190368750	27150	27150	27150	27150	0
144	20231123	171600	4190368750	27150	27150	27150	27150	0
145	20231123	171500	4190368750	27150	27150	27150	27150	0
146	20231123	171400	4190368750	27150	27150	27150	27150	0
147	20231123	171300	4190368750	27150	27150	27150	27150	0
148	20231123	171200	4190368750	27150	27150	27150	27150	0
149	20231123	171100	4190368750	27150	27150	27150	27150	0
150	20231123	171000	4190368750	27150	27150	27150	27150	0
151	20231123	170900	4190368750	27150	27150	27150	27150	0
152	20231123	170800	4190368750	27150	27150	27150	27150	1853
153	20231123	170700	4190368750	27150	27150	27150	27150	0
154	20231123	170600	4190368750	27150	27150	27150	27150	0
155	20231123	170500	4190368750	27150	27150	27150	27150	0
156	20231123	170400	4190368750	27150	27150	27150	27150	0
157	20231123	170300	4190368750	27150	27150	27150	27150	0
158	20231123	170200	4190368750	27150	27150	27150	27150	0
159	20231123	170100	4190368750	27150	27150	27150	27150	0
160	20231123	170000	4190368750	27150	27150	27150	27150	0
161	20231123	165900	4190368750	27150	27150	27150	27150	0
162	20231123	165800	4190368750	27150	27150	27150	27150	0
163	20231123	165700	4190368750	27150	27150	27150	27150	0
164	20231123	165600	4190368750	27150	27150	27150	27150	0
165	20231123	165500	4190368750	27150	27150	27150	27150	0
166	20231123	165400	4190368750	27150	27150	27150	27150	0
167	20231123	165300	4190368750	27150	27150	27150	27150	0
168	20231123	165200	4190368750	27150	27150	27150	27150	0
169	20231123	165100	4190368750	27150	27150	27150	27150	0
170	20231123	165000	4190368750	27150	27150	27150	27150	0
171	20231123	164900	4190368750	27150	27150	27150	27150	0
172	20231123	164800	4190368750	27150	27150	27150	27150	0
173	20231123	164700	4190368750	27150	27150	27150	27150	0
174	20231123	164600	4190368750	27150	27150	27150	27150	0
175	20231123	164500	4190368750	27150	27150	27150	27150	0
176	20231123	164400	4190368750	27150	27150	27150	27150	0
177	20231123	164300	4190368750	27150	27150	27150	27150	0
178	20231123	164200	4190368750	27150	27150	27150	27150	0
179	20231123	164100	4190368750	27150	27150	27150	27150	0
180	20231123	164000	4190368750	27150	27150	27150	27150	0
181	20231123	163900	4190368750	27150	27150	27150	27150	0
182	20231123	163800	4190368750	27150	27150	27150	27150	1853
183	20231123	163700	4190368750	27150	27150	27150	27150	0
184	20231123	163600	4190368750	27150	27150	27150	27150	0
185	20231123	163500	4190368750	27150	27150	27150	27150	0
186	20231123	163400	4190368750	27150	27150	27150	27150	0
187	20231123	163300	4190368750	27150	27150	27150	27150	0
188	20231123	163200	4190368750	27150	27150	27150	27150	0
189	20231123	163100	4190368750	27150	27150	27150	27150	0
190	20231123	163000	4190368750	27150	27150	27150	27150	0
191	20231123	162900	4190368750	27150	27150	27150	27150	0
192	20231123	162800	4190368750	27150	27150	27150	27150	0
193	20231123	162700	4190368750	27150	27150	27150	27150	0
194	20231123	162600	4190368750	27150	27150	27150	27150	0
195	20231123	162500	4190368750	27150	27150	27150	27150	0
196	20231123	162400	4190368750	27150	27150	27150	27150	0
197	20231123	162300	4190368750	27150	27150	27150	27150	0
198	20231123	162200	4190368750	27150	27150	27150	27150	0
199	20231123	162100	4190368750	27150	27150	27150	27150	0
200	20231123	162000	4190368750	27150	27150	27150	27150	0
201	20231123	161900	4190368750	27150	27150	27150	27150	0
202	20231123	161800	4190368750	27150	27150	27150	27150	0
203	20231123	161700	4190368750	27150	27150	27150	27150	0
204	20231123	161600	4190368750	27150	27150	27150	27150	0
205	20231123	161500	4190368750	27150	27150	27150	27150	0
206	20231123	161400	4190368750	27150	27150	27150	27150	0
207	20231123	161300	4190368750	27150	27150	27150	27150	0
208	20231123	161200	4190368750	27150	27150	27150	27150	0
209	20231123	161100	4190368750	27150	27150	27150	27150	0
210	20231123	161000	4190368750	27150	27150	27150	27150	0
211	20231123	160900	4190368750	27150	27150	27150	27150	0
212	20231123	160800	4190368750	27150	27150	27150	27150	1853
213	20231123	160700	4190368750	27150	27150	27150	27150	0
214	20231123	160600	4190368750	27150	27150	27150	27150	0
215	20231123	160500	4190368750	27150	27150	27150	27150	0
216	20231123	160400	4190368750	27150	27150	27150	27150	0
217	20231123	160300	4190368750	27150	27150	27150	27150	0
218	20231123	160200	4190368750	27150	27150	27150	27150	0
219	20231123	160100	4190368750	27150	27150	27150	27150	0
220	20231123	160000	4190368750	27150	27150	27150	27150	0
221	20231123	155900	4190368750	27150	27150	27150	27150	0
222	20231123	155800	4190368750	27150	27150	27150	27150	0
223	20231123	155700	4190368750	27150	27150	27150	27150	0
224	20231123	155600	4190368750	27150	27150	27150	27150	0
225	20231123	155500	4190368750	27150	27150	27150	27150	0
226	20231123	155400	4190368750	27150	27150	27150	27150	0
227	20231123	155300	4190368750	27150	27150	27150	27150	0
228	20231123	155200	4190368750	27150	27150	27150	27150	0
229	20231123	155100	4190368750	27150	27150	27150	27150	0
230	20231123	155000	4190368750	27150	27150	27150	27150	0
231	20231123	154900	4190368750	27150	27150	27150	27150	0
232	20231123	154800	4190368750	27150	27150	27150	27150	0
233	20231123	154700	4190368750	27150	27150	27150	27150	0
234	20231123	154600	4190368750	27150	27150	27150	27150	0
235	20231123	154500	4190368750	27150	27150	27150	27150	0
236	20231123	154400	4190368750	27150	27150	27150	27150	0
237	20231123	154300	4190368750	27150	27150	27150	27150	0
238	20231123	154200	4190368750	27150	27150	27150	27150	0
239	20231123	154100	4190368750	27150	27150	27150	27150	0
240	20231123	154000	4190368750	27150	27150	27150	27150	0
241	20231123	153900	4190368750	27150	27150	27150	27150	0
242	20231123	153800	4190368750	27150	27150	27150	27150	1853
243	20231123	153700	4190368750	27150	27150	27150	27150	0
244	20231123	153600	4190368750	27150	27150	27150	27150	0
245	20231123	153500	4190368750	27150	27150	27150	27150	0
246	20231123	153400	4190368750	27150	27150	27150	27150	0
247	20231123	153300	4190368750	27150	27150	27150	27150	0
248	20231123	153200	4190368750	27150	27150	27150	27150	0
249	20231123	153100	4190368750	27150	27150	27150	27150	0
250	20231123	153000	4190368750	27150	27150	27150	27150	1853
251	20231123	152900	4140059800	27150	27150	27150	27150	0
252	20231123	152800	4140059800	27150	27150	27150	27150	0
253	20231123	152700	4140059800	27150	27150	27150	27150	0
254	20231123	152600	4140059800	27150	27150	27150	27150	0
255	20231123	152500	4140059800	27150	27150	27150	27150	0
256	20231123	152400	4140059800	27150	27150	27150	27150	0
257	20231123	152300	4140059800	27150	27150	27150	27150	0
258	20231123	152200	4140059800	27150	27150	27150	27150	0
259	20231123	152100	4140059800	27150	27150	27150	27150	0
260	20231123	152000	4140059800	27150	27150	27150	27150	0
261	20231123	151900	4140059800	27150	27150	27150	27100	273
262	20231123	151800	4132649850	27150	27200	27200	27150	70
263	20231123	151700	4130749100	27200	27200	27200	27200	52
264	20231123	151600	4129334700	27100	27100	27100	27100	44
265	20231123	151500	4128142300	27150	27150	27150	27150	320
266	20231123	151400	4119454300	27200	27200	27250	27200	86
267	20231123	151300	4117115050	27250	27200	27250	27150	486
268	20231123	151200	4103882150	27200	27100	27200	27100	206
269	20231123	151100	4098284300	27100	27150	27150	27100	31
270	20231123	151000	4097443650	27150	27150	27150	27150	46
271	20231123	150900	4096194750	27200	27200	27200	27150	283
272	20231123	150800	4088499650	27200	27250	27250	27150	147
273	20231123	150700	4084504200	27200	27200	27250	27200	82
274	20231123	150600	4082273750	27200	27150	27200	27150	192
275	20231123	150500	4077056500	27150	27150	27150	27100	119
276	20231123	150400	4073827150	27150	27150	27150	27100	124
277	20231123	150300	4070463250	27150	27150	27150	27150	345
278	20231123	150200	4061096500	27150	27150	27250	27150	319
279	20231123	150100	4052431150	27150	27200	27200	27150	15
280	20231123	150000	4052023600	27150	27150	27200	27150	270
281	20231123	145900	4044686050	27200	27150	27200	27150	594
282	20231123	145800	4028547750	27150	27150	27150	27100	250
283	20231123	145700	4021762650	27150	27150	27200	27100	350
284	20231123	145600	4012266050	27100	27100	27150	27100	541
285	20231123	145500	3997585750	27150	27150	27150	27100	487
286	20231123	145400	3984367450	27100	27150	27150	27100	330
287	20231123	145300	3975408350	27150	27150	27200	27150	376
288	20231123	145200	3965190300	27150	27100	27200	27100	468
289	20231123	145100	3952473950	27100	27150	27200	27100	421
290	20231123	145000	3941045750	27100	27150	27200	27100	515
291	20231123	144900	3927051150	27150	27200	27200	27100	367
292	20231123	144800	3917074800	27200	27150	27200	27150	215
293	20231123	144700	3911237300	27150	27150	27200	27150	619
294	20231123	144600	3894409950	27150	27200	27200	27100	372
295	20231123	144500	3884300700	27150	27200	27250	27150	649
296	20231123	144400	3866620000	27150	27150	27250	27150	554
297	20231123	144300	3851568900	27200	27200	27250	27200	364
298	20231123	144200	3841651000	27200	27200	27250	27200	298
299	20231123	144100	3833536150	27250	27200	27250	27200	645
300	20231123	144000	3815965500	27250	27200	27250	27200	281
301	20231123	143900	3808310800	27200	27250	27250	27150	450
302	20231123	143800	3796062350	27250	27200	27250	27200	499
303	20231123	143700	3782467450	27200	27200	27250	27200	285
304	20231123	143600	3774706200	27200	27100	27200	27100	373
305	20231123	143500	3764576300	27150	27150	27200	27150	608
306	20231123	143400	3748046450	27200	27200	27200	27150	479
307	20231123	143300	3735032250	27200	27200	27200	27150	508
308	20231123	143200	3721228800	27200	27100	27250	27100	586
309	20231123	143100	3705293200	27100	27150	27150	27100	400
310	20231123	143000	3694438500	27150	27150	27200	27100	327
311	20231123	142900	3685551650	27200	27150	27200	27100	2429
312	20231123	142800	3619671100	27150	27150	27200	27150	529
313	20231123	142700	3605297050	27150	27150	27200	27150	580
314	20231123	142600	3589530850	27150	27250	27300	27150	1149
315	20231123	142500	3558261400	27250	27250	27300	27250	523
316	20231123	142400	3544000400	27300	27300	27300	27200	43
317	20231123	142300	3542827300	27200	27250	27300	27200	885
318	20231123	142200	3518718600	27200	27250	27250	27200	366
319	20231123	142100	3508745800	27250	27250	27250	27200	305
320	20231123	142000	3500437000	27150	27300	27300	27150	590
321	20231123	141900	3484353500	27250	27250	27300	27250	268
322	20231123	141800	3477041250	27250	27200	27300	27200	365
323	20231123	141700	3467087500	27200	27250	27250	27200	486
324	20231123	141600	3453846600	27250	27300	27300	27200	390
325	20231123	141500	3443219000	27300	27200	27300	27150	2120
326	20231123	141400	3385632300	27200	27250	27300	27150	241
327	20231123	141300	3379069950	27300	27250	27300	27200	1723
328	20231123	141200	3332162750	27250	27250	27350	27250	303
329	20231123	141100	3323896350	27250	27350	27350	27250	388
330	20231123	141000	3313304850	27300	27250	27300	27200	836
331	20231123	140900	3290494800	27250	27300	27300	27250	462
332	20231123	140800	3277886750	27300	27250	27300	27250	362
333	20231123	140700	3268012900	27300	27250	27300	27200	2391
334	20231123	140600	3202945850	27300	27250	27300	27250	839
335	20231123	140500	3180062450	27250	27300	27300	27250	511
336	20231123	140400	3166117400	27350	27300	27350	27300	529
337	20231123	140300	3151662300	27350	27350	27350	27250	344
338	20231123	140200	3142264650	27300	27300	27350	27300	363
339	20231123	140100	3132353300	27300	27300	27400	27250	2312
340	20231123	140000	3069301100	27300	27400	27400	27300	465
341	20231123	135900	3056577250	27400	27400	27400	27300	331
342	20231123	135800	3047513800	27400	27300	27400	27300	786
343	20231123	135700	3026008950	27300	27350	27350	27300	291
344	20231123	135600	3018053050	27350	27300	27350	27250	490
345	20231123	135500	3004665000	27300	27300	27350	27300	755
346	20231123	135400	2984019400	27300	27300	27350	27250	504
347	20231123	135300	2970257650	27350	27350	27400	27300	432
348	20231123	135200	2958431850	27300	27350	27450	27300	1273
349	20231123	135100	2923636900	27350	27350	27400	27350	348
350	20231123	135000	2914105050	27400	27400	27450	27350	594
351	20231123	134900	2897838000	27400	27350	27450	27350	800
352	20231123	134800	2875915000	27350	27400	27450	27350	981
353	20231123	134700	2849046250	27400	27400	27450	27400	199
354	20231123	134600	2843590750	27450	27400	27450	27400	258
355	20231123	134500	2836516700	27400	27400	27450	27400	421
356	20231123	134400	2824977950	27400	27450	27450	27350	1679
357	20231123	134300	2778948250	27400	27400	27450	27400	576
358	20231123	134200	2763146050	27450	27400	27450	27400	665
359	20231123	134100	2744922100	27450	27400	27450	27400	185
360	20231123	134000	2739851700	27400	27450	27450	27400	443
361	20231123	133900	2727707550	27450	27400	27450	27400	245
362	20231123	133800	2720991600	27450	27400	27450	27350	230
363	20231123	133700	2714689550	27400	27400	27400	27350	464
364	20231123	133600	2701976150	27400	27450	27450	27350	1885
365	20231123	133500	2650330900	27450	27450	27450	27400	135
366	20231123	133400	2646630600	27450	27450	27450	27400	108
367	20231123	133300	2643666600	27450	27400	27450	27400	67
368	20231123	133200	2641827900	27450	27400	27450	27400	281
369	20231123	133100	2634114900	27400	27400	27450	27350	126
370	20231123	133000	2630662400	27400	27400	27450	27350	490
371	20231123	132900	2617233050	27400	27450	27450	27350	473
372	20231123	132800	2604274150	27400	27450	27450	27350	288
373	20231123	132700	2596382800	27400	27350	27400	27350	621
374	20231123	132600	2579374950	27350	27400	27400	27350	461
375	20231123	132500	2566746350	27400	27400	27450	27350	418
376	20231123	132400	2555298100	27400	27350	27450	27350	623
377	20231123	132300	2538230300	27350	27400	27400	27350	547
378	20231123	132200	2523245650	27400	27350	27400	27300	205
379	20231123	132100	2517636050	27400	27350	27400	27350	505
380	20231123	132000	2503799500	27350	27400	27450	27350	424
381	20231123	131900	2492182150	27400	27350	27400	27350	247
382	20231123	131800	2485414800	27400	27400	27450	27350	671
383	20231123	131700	2467025700	27400	27450	27450	27400	400
384	20231123	131600	2456062900	27400	27450	27450	27350	276
385	20231123	131500	2448497500	27400	27400	27450	27300	386
386	20231123	131400	2437923800	27400	27400	27450	27350	408
387	20231123	131300	2426744850	27400	27450	27450	27400	462
388	20231123	131200	2414083650	27400	27300	27450	27300	331
389	20231123	131100	2405021100	27450	27350	27450	27350	509
390	20231123	131000	2391078700	27400	27350	27400	27300	477
391	20231123	130900	2378031600	27350	27350	27400	27300	485
392	20231123	130800	2364753800	27400	27400	27450	27350	479
393	20231123	130700	2351630400	27400	27400	27450	27400	608
394	20231123	130600	2334970600	27450	27450	27450	27400	120
395	20231123	130500	2331677000	27400	27400	27450	27350	379
396	20231123	130400	2321292150	27400	27400	27450	27350	410
397	20231123	130300	2310058250	27450	27350	27450	27300	2265
398	20231123	130200	2248007850	27350	27300	27350	27250	479
399	20231123	130100	2234915450	27350	27300	27350	27300	546
400	20231123	130000	2219990200	27300	27300	27350	27300	362
401	20231123	125900	2210097900	27300	27300	27300	27250	294
402	20231123	125800	2202072000	27300	27250	27300	27250	102
403	20231123	125700	2199290550	27250	27250	27300	27250	65
404	20231123	125600	2197518950	27300	27300	27300	27250	183
405	20231123	125500	2192525700	27300	27250	27300	27250	163
406	20231123	125400	2188081300	27250	27300	27300	27250	1064
407	20231123	125300	2159084800	27300	27350	27350	27300	324
408	20231123	125200	2150239150	27350	27250	27350	27250	467
409	20231123	125100	2137492250	27250	27350	27350	27250	49
410	20231123	125000	2136154900	27300	27250	27300	27250	175
411	20231123	124900	2131378450	27300	27300	27300	27250	33
412	20231123	124800	2130477800	27300	27300	27300	27250	84
413	20231123	124700	2128185200	27300	27300	27300	27250	109
414	20231123	124600	2125209850	27300	27250	27300	27250	68
415	20231123	124500	2123355900	27300	27200	27300	27200	89
416	20231123	124400	2120930250	27200	27300	27300	27200	1261
417	20231123	124300	2086568600	27250	27300	27350	27250	542
418	20231123	124200	2071768300	27300	27300	27350	27300	205
419	20231123	124100	2066169200	27300	27300	27350	27300	88
420	20231123	124000	2063763100	27350	27300	27350	27300	221
421	20231123	123900	2057726850	27300	27300	27350	27300	119
422	20231123	123800	2054475550	27350	27300	27350	27300	151
423	20231123	123700	2050348900	27250	27300	27300	27250	33
424	20231123	123600	2049448300	27350	27300	27350	27250	139
425	20231123	123500	2045655250	27300	27300	27300	27250	518
426	20231123	123400	2031536050	27300	27300	27350	27250	119
427	20231123	123300	2028287450	27300	27300	27350	27250	59
428	20231123	123200	2026677450	27300	27250	27300	27250	121
429	20231123	123100	2023374600	27300	27300	27300	27250	23
430	20231123	123000	2022746900	27300	27300	27300	27250	709
431	20231123	122900	2003422600	27250	27250	27300	27250	163
432	20231123	122800	1998975950	27300	27300	27300	27250	73
433	20231123	122700	1996983400	27300	27300	27300	27250	298
434	20231123	122600	1988862350	27300	27300	27300	27250	99
435	20231123	122500	1986160350	27300	27300	27300	27250	187
436	20231123	122400	1981057950	27300	27300	27300	27300	50
437	20231123	122300	1979692950	27250	27350	27350	27250	291
438	20231123	122200	1971748300	27350	27300	27350	27300	149
439	20231123	122100	1967673600	27350	27350	27350	27300	48
440	20231123	122000	1966361000	27350	27350	27350	27350	19
441	20231123	121900	1965841350	27350	27350	27350	27300	183
442	20231123	121800	1960836550	27350	27350	27350	27350	57
443	20231123	121700	1959277600	27350	27350	27350	27350	40
444	20231123	121600	1958183600	27350	27300	27350	27300	141
445	20231123	121500	1954327500	27350	27300	27350	27300	53
446	20231123	121400	1952880250	27300	27300	27350	27300	258
447	20231123	121300	1945835300	27300	27350	27350	27300	207
448	20231123	121200	1940176100	27300	27350	27350	27300	6
449	20231123	121100	1940012250	27350	27350	27350	27350	12
450	20231123	121000	1939684050	27350	27350	27350	27350	168
451	20231123	120900	1935089250	27350	27400	27400	27350	7
452	20231123	120800	1934897500	27300	27350	27350	27300	111
453	20231123	120700	1931866500	27350	27350	27400	27350	226
454	20231123	120600	1925681200	27300	27350	27350	27300	119
455	20231123	120500	1922428500	27350	27350	27400	27350	146
456	20231123	120400	1918434800	27400	27350	27400	27350	140
457	20231123	120300	1914603300	27350	27350	27350	27300	44
458	20231123	120200	1913399950	27350	27350	27350	27350	77
459	20231123	120100	1911294000	27350	27350	27350	27300	104
460	20231123	120000	1908449800	27350	27350	27350	27350	8
461	20231123	115900	1908231000	27350	27300	27350	27300	1016
462	20231123	115800	1880489250	27350	27350	27350	27300	100
463	20231123	115700	1877754500	27350	27350	27350	27350	17
464	20231123	115600	1877289550	27350	27350	27400	27300	254
465	20231123	115500	1870345100	27350	27300	27350	27300	168
466	20231123	115400	1865752850	27350	27350	27350	27300	11
467	20231123	115300	1865452200	27350	27350	27350	27350	176
468	20231123	115200	1860638600	27350	27350	27400	27350	97
469	20231123	115100	1857985450	27350	27350	27400	27300	62
470	20231123	115000	1856289800	27350	27350	27350	27350	67
471	20231123	114900	1854457350	27350	27400	27400	27350	17
472	20231123	114800	1853992200	27350	27350	27350	27350	116
473	20231123	114700	1850819600	27300	27350	27350	27300	149
474	20231123	114600	1846749350	27350	27350	27350	27300	70
475	20231123	114500	1844837150	27350	27350	27350	27350	152
476	20231123	114400	1840679950	27350	27300	27350	27300	99
477	20231123	114300	1837974900	27350	27350	27350	27350	43
478	20231123	114200	1836798850	27350	27350	27400	27350	406
479	20231123	114100	1825692200	27350	27350	27400	27350	328
480	20231123	114000	1816721000	27400	27400	27400	27350	54
481	20231123	113900	1815241600	27350	27400	27400	27350	318
482	20231123	113800	1806537850	27400	27400	27400	27400	60
483	20231123	113700	1804893850	27400	27400	27400	27400	77
484	20231123	113600	1802784050	27400	27400	27400	27350	186
485	20231123	113500	1797687900	27400	27400	27400	27400	0
486	20231123	113400	1797687900	27400	27400	27400	27400	26
487	20231123	113300	1796975500	27400	27350	27400	27350	479
488	20231123	113200	1783859100	27350	27350	27350	27350	108
489	20231123	113100	1780905300	27350	27350	27350	27350	23
490	20231123	113000	1780276250	27350	27300	27350	27300	213
491	20231123	112900	1774454900	27350	27350	27350	27300	66
492	20231123	112800	1772650050	27350	27350	27350	27350	26
493	20231123	112700	1771938950	27350	27300	27350	27300	654
494	20231123	112600	1754077700	27350	27400	27400	27350	350
495	20231123	112500	1744504900	27400	27400	27400	27400	41
496	20231123	112400	1743381500	27400	27400	27400	27350	185
497	20231123	112300	1738314850	27400	27400	27400	27400	15
498	20231123	112200	1737903850	27350	27400	27400	27350	197
499	20231123	112100	1732506550	27400	27400	27400	27400	100
500	20231123	112000	1729766550	27400	27400	27400	27400	12
501	20231123	111900	1729437750	27400	27350	27400	27350	75
502	20231123	111800	1727382950	27400	27350	27400	27350	126
503	20231123	111700	1723934800	27400	27400	27400	27400	136
504	20231123	111600	1720208400	27400	27350	27400	27350	95
505	20231123	111500	1717610000	27350	27350	27350	27300	20
506	20231123	111400	1717063250	27350	27350	27350	27300	115
507	20231123	111300	1713918150	27350	27300	27350	27300	53
508	20231123	111200	1712468900	27300	27300	27300	27300	0
509	20231123	111100	1712468900	27300	27350	27350	27300	162
510	20231123	111000	1708045900	27350	27350	27350	27350	111
511	20231123	110900	1705010050	27350	27350	27350	27350	2
512	20231123	110800	1704955350	27350	27350	27350	27300	367
513	20231123	110700	1694926400	27350	27350	27400	27350	121
514	20231123	110600	1691616450	27350	27350	27350	27300	31
515	20231123	110500	1690769500	27350	27350	27350	27350	101
516	20231123	110400	1688007150	27350	27350	27350	27300	145
517	20231123	110300	1684042600	27350	27350	27350	27350	45
518	20231123	110200	1682811850	27350	27350	27350	27350	105
519	20231123	110100	1679940100	27350	27300	27400	27300	110
520	20231123	110000	1676935500	27300	27400	27400	27300	409
521	20231123	105900	1665766150	27400	27400	27400	27400	177
522	20231123	105800	1660916350	27400	27300	27400	27300	25
523	20231123	105700	1660232550	27300	27350	27400	27300	235
524	20231123	105600	1653805400	27350	27350	27350	27350	325
525	20231123	105500	1644916650	27350	27350	27350	27350	45
526	20231123	105400	1643685900	27350	27400	27400	27300	29
527	20231123	105300	1642892500	27400	27350	27400	27300	281
528	20231123	105200	1635206750	27350	27350	27350	27350	54
529	20231123	105100	1633729850	27350	27350	27350	27300	13
530	20231123	105000	1633374450	27350	27350	27350	27300	229
531	20231123	104900	1627116500	27350	27350	27350	27350	19
532	20231123	104800	1626596850	27300	27350	27350	27300	91
533	20231123	104700	1624110500	27350	27350	27350	27300	347
534	20231123	104600	1614628250	27300	27350	27350	27300	188
535	20231123	104500	1609494900	27350	27300	27350	27300	42
536	20231123	104400	1608346250	27350	27350	27350	27300	125
537	20231123	104300	1604927550	27300	27350	27350	27300	403
538	20231123	104200	1593913400	27350	27350	27350	27350	11
539	20231123	104100	1593612550	27350	27350	27400	27300	239
540	20231123	104000	1587084350	27350	27350	27350	27350	166
541	20231123	103900	1582544250	27300	27350	27350	27300	61
542	20231123	103800	1580876150	27350	27350	27350	27350	98
543	20231123	103700	1578195850	27400	27350	27400	27350	107
544	20231123	103600	1575266450	27400	27350	27400	27300	123
545	20231123	103500	1571899850	27400	27350	27400	27250	1130
546	20231123	103400	1540981000	27350	27350	27350	27350	122
547	20231123	103300	1537644300	27350	27300	27350	27300	79
548	20231123	103200	1535485950	27300	27300	27350	27250	201
549	20231123	103100	1529998600	27300	27300	27300	27250	120
550	20231123	103000	1526723950	27300	27300	27300	27250	136
551	20231123	102900	1523014150	27300	27300	27300	27250	60
552	20231123	102800	1521376350	27300	27250	27300	27250	91
553	20231123	102700	1518892100	27300	27250	27300	27200	152
554	20231123	102600	1514749650	27250	27250	27250	27250	126
555	20231123	102500	1511316150	27200	27200	27200	27150	1294
556	20231123	102400	1476168200	27200	27200	27200	27200	240
557	20231123	102300	1469640200	27200	27200	27200	27200	29
558	20231123	102200	1468851400	27200	27200	27200	27150	186
559	20231123	102100	1463792400	27200	27200	27200	27200	106
560	20231123	102000	1460909200	27200	27150	27200	27150	360
561	20231123	101900	1451134750	27200	27250	27250	27150	384
562	20231123	101800	1440686900	27200	27200	27250	27200	99
563	20231123	101700	1437991900	27250	27250	27250	27250	8
564	20231123	101600	1437773900	27250	27250	27250	27200	89
565	20231123	101500	1435349700	27250	27250	27250	27200	33
566	20231123	101400	1434451050	27200	27200	27250	27200	137
567	20231123	101300	1430722250	27200	27200	27200	27200	315
568	20231123	101200	1422154250	27200	27200	27200	27200	1
569	20231123	101100	1422127050	27200	27150	27200	27150	35
570	20231123	101000	1421176350	27200	27200	27200	27200	203
571	20231123	100900	1415654750	27200	27200	27200	27200	9
572	20231123	100800	1415409950	27150	27200	27200	27150	3
573	20231123	100700	1415328400	27200	27200	27200	27150	93
574	20231123	100600	1412799200	27200	27100	27200	27050	1574
575	20231123	100500	1370207650	27150	27200	27200	27150	54
576	20231123	100400	1368741500	27200	27150	27200	27100	353
577	20231123	100300	1359155800	27150	27100	27150	27100	177
578	20231123	100200	1354353850	27100	27150	27150	27100	102
579	20231123	100100	1351587300	27150	27050	27200	27050	233
580	20231123	100000	1345260950	27050	27150	27150	27000	135
581	20231123	095900	1341614150	27000	27200	27200	27000	2850
582	20231123	095800	1264580200	27100	27150	27150	27100	2562
583	20231123	095700	1195139450	27200	27200	27200	27200	25
584	20231123	095600	1194459450	27200	27100	27200	27100	100
585	20231123	095500	1191739550	27100	27200	27200	27100	1400
586	20231123	095400	1153734350	27200	27200	27200	27150	1994
587	20231123	095300	1099595750	27200	27200	27200	27200	86
588	20231123	095200	1097256550	27200	27300	27300	27200	1708
589	20231123	095100	1050744850	27300	27300	27300	27250	140
590	20231123	095000	1046929450	27300	27200	27300	27200	672
591	20231123	094900	1028643900	27250	27250	27250	27200	205
592	20231123	094800	1023062650	27250	27200	27250	27200	1265
593	20231123	094700	988650150	27250	27250	27300	27250	1560
594	20231123	094600	946122550	27300	27300	27300	27250	44
595	20231123	094500	944921600	27300	27250	27300	27250	190
596	20231123	094400	939743850	27250	27250	27300	27250	173
597	20231123	094300	935023750	27250	27250	27300	27250	66
598	20231123	094200	933224950	27300	27300	27300	27250	251
599	20231123	094100	926374800	27300	27300	27300	27250	93
600	20231123	094000	923836100	27250	27300	27300	27250	364
601	20231123	093900	913911650	27350	27300	27350	27300	342
602	20231123	093800	904574350	27350	27350	27350	27300	31
603	20231123	093700	903727550	27300	27250	27300	27250	109
604	20231123	093600	900755400	27250	27300	27300	27200	529
605	20231123	093500	886345950	27250	27250	27250	27200	1033
606	20231123	093400	858232800	27250	27400	27400	27250	702
607	20231123	093300	839093050	27350	27250	27350	27250	1082
608	20231123	093200	809554100	27300	27300	27300	27250	196
609	20231123	093100	804212050	27300	27250	27300	27250	222
610	20231123	093000	798156450	27200	27250	27300	27200	1488
611	20231123	092900	757661600	27250	27250	27250	27250	459
612	20231123	092800	745153850	27300	27300	27300	27250	447
613	20231123	092700	732964500	27300	27300	27300	27250	233
614	20231123	092600	726604450	27300	27400	27400	27300	1324
615	20231123	092500	690443900	27400	27400	27400	27350	99
616	20231123	092400	687732750	27400	27400	27400	27350	387
617	20231123	092300	677130600	27400	27350	27400	27350	65
618	20231123	092200	675351500	27300	27350	27450	27300	605
619	20231123	092100	658789300	27400	27350	27400	27350	297
620	20231123	092000	650665350	27400	27400	27450	27350	650
621	20231123	091900	632858900	27350	27350	27350	27300	278
622	20231123	091800	625262100	27300	27300	27350	27200	1015
623	20231123	091700	597589100	27350	27300	27350	27300	77
624	20231123	091600	595485800	27300	27200	27300	27150	4364
625	20231123	091500	476738550	27200	27200	27200	27150	587
626	20231123	091400	460773950	27200	27300	27300	27200	488
627	20231123	091300	447474000	27300	27300	27300	27300	807
628	20231123	091200	425442900	27300	27350	27350	27300	2828
629	20231123	091100	348196050	27350	27400	27400	27350	127
630	20231123	091000	344719900	27400	27450	27450	27350	657
631	20231123	090900	326727500	27500	27400	27500	27350	1003
632	20231123	090800	299245450	27500	27550	27550	27400	567
633	20231123	090700	283665350	27550	27450	27550	27450	299
634	20231123	090600	275449700	27350	27400	27400	27350	1230
635	20231123	090500	241762150	27400	27350	27400	27350	42
636	20231123	090400	240612900	27350	27350	27400	27350	573
637	20231123	090300	224941250	27350	27400	27400	27350	908
638	20231123	090200	200092050	27400	27350	27450	27350	507
639	20231123	090100	186223450	27350	27650	27650	27350	4390
640	20231123	090000	65373500	27700	27650	27700	27550	2366