KissMeData/281820/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	205400	6030549700	27100	27100	27100	27100	2324
3	20231201	205300	6030549700	27100	27100	27100	27100	0
4	20231201	205200	6030549700	27100	27100	27100	27100	0
5	20231201	205100	6030549700	27100	27100	27100	27100	0
6	20231201	205000	6030549700	27100	27100	27100	27100	0
7	20231201	204900	6030549700	27100	27100	27100	27100	0
8	20231201	204800	6030549700	27100	27100	27100	27100	0
9	20231201	204700	6030549700	27100	27100	27100	27100	0
10	20231201	204600	6030549700	27100	27100	27100	27100	0
11	20231201	204500	6030549700	27100	27100	27100	27100	0
12	20231201	204400	6030549700	27100	27100	27100	27100	0
13	20231201	204300	6030549700	27100	27100	27100	27100	0
14	20231201	204200	6030549700	27100	27100	27100	27100	0
15	20231201	204100	6030549700	27100	27100	27100	27100	0
16	20231201	204000	6030549700	27100	27100	27100	27100	0
17	20231201	203900	6030549700	27100	27100	27100	27100	0
18	20231201	203800	6030549700	27100	27100	27100	27100	0
19	20231201	203700	6030549700	27100	27100	27100	27100	0
20	20231201	203600	6030549700	27100	27100	27100	27100	0
21	20231201	203500	6030549700	27100	27100	27100	27100	0
22	20231201	203400	6030549700	27100	27100	27100	27100	0
23	20231201	203300	6030549700	27100	27100	27100	27100	0
24	20231201	203200	6030549700	27100	27100	27100	27100	0
25	20231201	203100	6030549700	27100	27100	27100	27100	0
26	20231201	203000	6030549700	27100	27100	27100	27100	0
27	20231201	202900	6030549700	27100	27100	27100	27100	0
28	20231201	202800	6030549700	27100	27100	27100	27100	0
29	20231201	202700	6030549700	27100	27100	27100	27100	0
30	20231201	202600	6030549700	27100	27100	27100	27100	0
31	20231201	202500	6030549700	27100	27100	27100	27100	0
32	20231201	202400	6030549700	27100	27100	27100	27100	2324
33	20231201	202300	6030549700	27100	27100	27100	27100	0
34	20231201	202200	6030549700	27100	27100	27100	27100	0
35	20231201	202100	6030549700	27100	27100	27100	27100	0
36	20231201	202000	6030549700	27100	27100	27100	27100	0
37	20231201	201900	6030549700	27100	27100	27100	27100	0
38	20231201	201800	6030549700	27100	27100	27100	27100	0
39	20231201	201700	6030549700	27100	27100	27100	27100	0
40	20231201	201600	6030549700	27100	27100	27100	27100	0
41	20231201	201500	6030549700	27100	27100	27100	27100	0
42	20231201	201400	6030549700	27100	27100	27100	27100	0
43	20231201	201300	6030549700	27100	27100	27100	27100	0
44	20231201	201200	6030549700	27100	27100	27100	27100	0
45	20231201	201100	6030549700	27100	27100	27100	27100	0
46	20231201	201000	6030549700	27100	27100	27100	27100	0
47	20231201	200900	6030549700	27100	27100	27100	27100	0
48	20231201	200800	6030549700	27100	27100	27100	27100	0
49	20231201	200700	6030549700	27100	27100	27100	27100	0
50	20231201	200600	6030549700	27100	27100	27100	27100	0
51	20231201	200500	6030549700	27100	27100	27100	27100	0
52	20231201	200400	6030549700	27100	27100	27100	27100	0
53	20231201	200300	6030549700	27100	27100	27100	27100	0
54	20231201	200200	6030549700	27100	27100	27100	27100	0
55	20231201	200100	6030549700	27100	27100	27100	27100	0
56	20231201	200000	6030549700	27100	27100	27100	27100	0
57	20231201	195900	6030549700	27100	27100	27100	27100	0
58	20231201	195800	6030549700	27100	27100	27100	27100	0
59	20231201	195700	6030549700	27100	27100	27100	27100	0
60	20231201	195600	6030549700	27100	27100	27100	27100	0
61	20231201	195500	6030549700	27100	27100	27100	27100	0
62	20231201	195400	6030549700	27100	27100	27100	27100	2324
63	20231201	195300	6030549700	27100	27100	27100	27100	0
64	20231201	195200	6030549700	27100	27100	27100	27100	0
65	20231201	195100	6030549700	27100	27100	27100	27100	0
66	20231201	195000	6030549700	27100	27100	27100	27100	0
67	20231201	194900	6030549700	27100	27100	27100	27100	0
68	20231201	194800	6030549700	27100	27100	27100	27100	0
69	20231201	194700	6030549700	27100	27100	27100	27100	0
70	20231201	194600	6030549700	27100	27100	27100	27100	0
71	20231201	194500	6030549700	27100	27100	27100	27100	0
72	20231201	194400	6030549700	27100	27100	27100	27100	0
73	20231201	194300	6030549700	27100	27100	27100	27100	0
74	20231201	194200	6030549700	27100	27100	27100	27100	0
75	20231201	194100	6030549700	27100	27100	27100	27100	0
76	20231201	194000	6030549700	27100	27100	27100	27100	0
77	20231201	193900	6030549700	27100	27100	27100	27100	0
78	20231201	193800	6030549700	27100	27100	27100	27100	0
79	20231201	193700	6030549700	27100	27100	27100	27100	0
80	20231201	193600	6030549700	27100	27100	27100	27100	0
81	20231201	193500	6030549700	27100	27100	27100	27100	0
82	20231201	193400	6030549700	27100	27100	27100	27100	0
83	20231201	193300	6030549700	27100	27100	27100	27100	0
84	20231201	193200	6030549700	27100	27100	27100	27100	0
85	20231201	193100	6030549700	27100	27100	27100	27100	0
86	20231201	193000	6030549700	27100	27100	27100	27100	0
87	20231201	192900	6030549700	27100	27100	27100	27100	0
88	20231201	192800	6030549700	27100	27100	27100	27100	0
89	20231201	192700	6030549700	27100	27100	27100	27100	0
90	20231201	192600	6030549700	27100	27100	27100	27100	0
91	20231201	192500	6030549700	27100	27100	27100	27100	0
92	20231201	192400	6030549700	27100	27100	27100	27100	2324
93	20231201	192300	6030549700	27100	27100	27100	27100	0
94	20231201	192200	6030549700	27100	27100	27100	27100	0
95	20231201	192100	6030549700	27100	27100	27100	27100	0
96	20231201	192000	6030549700	27100	27100	27100	27100	0
97	20231201	191900	6030549700	27100	27100	27100	27100	0
98	20231201	191800	6030549700	27100	27100	27100	27100	0
99	20231201	191700	6030549700	27100	27100	27100	27100	0
100	20231201	191600	6030549700	27100	27100	27100	27100	0
101	20231201	191500	6030549700	27100	27100	27100	27100	0
102	20231201	191400	6030549700	27100	27100	27100	27100	0
103	20231201	191300	6030549700	27100	27100	27100	27100	0
104	20231201	191200	6030549700	27100	27100	27100	27100	0
105	20231201	191100	6030549700	27100	27100	27100	27100	0
106	20231201	191000	6030549700	27100	27100	27100	27100	0
107	20231201	190900	6030549700	27100	27100	27100	27100	0
108	20231201	190800	6030549700	27100	27100	27100	27100	0
109	20231201	190700	6030549700	27100	27100	27100	27100	0
110	20231201	190600	6030549700	27100	27100	27100	27100	0
111	20231201	190500	6030549700	27100	27100	27100	27100	0
112	20231201	190400	6030549700	27100	27100	27100	27100	0
113	20231201	190300	6030549700	27100	27100	27100	27100	0
114	20231201	190200	6030549700	27100	27100	27100	27100	0
115	20231201	190100	6030549700	27100	27100	27100	27100	0
116	20231201	190000	6030549700	27100	27100	27100	27100	0
117	20231201	185900	6030549700	27100	27100	27100	27100	0
118	20231201	185800	6030549700	27100	27100	27100	27100	0
119	20231201	185700	6030549700	27100	27100	27100	27100	0
120	20231201	185600	6030549700	27100	27100	27100	27100	0
121	20231201	185500	6030549700	27100	27100	27100	27100	0
122	20231201	185400	6030549700	27100	27100	27100	27100	2324
123	20231201	185300	6030549700	27100	27100	27100	27100	0
124	20231201	185200	6030549700	27100	27100	27100	27100	0
125	20231201	185100	6030549700	27100	27100	27100	27100	0
126	20231201	185000	6030549700	27100	27100	27100	27100	0
127	20231201	184900	6030549700	27100	27100	27100	27100	0
128	20231201	184800	6030549700	27100	27100	27100	27100	0
129	20231201	184700	6030549700	27100	27100	27100	27100	0
130	20231201	184600	6030549700	27100	27100	27100	27100	0
131	20231201	184500	6030549700	27100	27100	27100	27100	0
132	20231201	184400	6030549700	27100	27100	27100	27100	0
133	20231201	184300	6030549700	27100	27100	27100	27100	0
134	20231201	184200	6030549700	27100	27100	27100	27100	0
135	20231201	184100	6030549700	27100	27100	27100	27100	0
136	20231201	184000	6030549700	27100	27100	27100	27100	0
137	20231201	183900	6030549700	27100	27100	27100	27100	0
138	20231201	183800	6030549700	27100	27100	27100	27100	0
139	20231201	183700	6030549700	27100	27100	27100	27100	0
140	20231201	183600	6030549700	27100	27100	27100	27100	0
141	20231201	183500	6030549700	27100	27100	27100	27100	0
142	20231201	183400	6030549700	27100	27100	27100	27100	0
143	20231201	183300	6030549700	27100	27100	27100	27100	0
144	20231201	183200	6030549700	27100	27100	27100	27100	0
145	20231201	183100	6030549700	27100	27100	27100	27100	0
146	20231201	183000	6030549700	27100	27100	27100	27100	0
147	20231201	182900	6030549700	27100	27100	27100	27100	0
148	20231201	182800	6030549700	27100	27100	27100	27100	0
149	20231201	182700	6030549700	27100	27100	27100	27100	0
150	20231201	182600	6030549700	27100	27100	27100	27100	0
151	20231201	182500	6030549700	27100	27100	27100	27100	0
152	20231201	182400	6030549700	27100	27100	27100	27100	2324
153	20231201	182300	6030549700	27100	27100	27100	27100	0
154	20231201	182200	6030549700	27100	27100	27100	27100	0
155	20231201	182100	6030549700	27100	27100	27100	27100	0
156	20231201	182000	6030549700	27100	27100	27100	27100	0
157	20231201	181900	6030549700	27100	27100	27100	27100	0
158	20231201	181800	6030549700	27100	27100	27100	27100	0
159	20231201	181700	6030549700	27100	27100	27100	27100	0
160	20231201	181600	6030549700	27100	27100	27100	27100	0
161	20231201	181500	6030549700	27100	27100	27100	27100	0
162	20231201	181400	6030549700	27100	27100	27100	27100	0
163	20231201	181300	6030549700	27100	27100	27100	27100	0
164	20231201	181200	6030549700	27100	27100	27100	27100	0
165	20231201	181100	6030549700	27100	27100	27100	27100	0
166	20231201	181000	6030549700	27100	27100	27100	27100	0
167	20231201	180900	6030549700	27100	27100	27100	27100	0
168	20231201	180800	6030549700	27100	27100	27100	27100	0
169	20231201	180700	6030549700	27100	27100	27100	27100	0
170	20231201	180600	6030549700	27100	27100	27100	27100	0
171	20231201	180500	6030549700	27100	27100	27100	27100	0
172	20231201	180400	6030549700	27100	27100	27100	27100	0
173	20231201	180300	6030549700	27100	27100	27100	27100	0
174	20231201	180200	6030549700	27100	27100	27100	27100	0
175	20231201	180100	6030549700	27100	27100	27100	27100	0
176	20231201	180000	6030549700	27100	27100	27100	27100	0
177	20231201	175900	6030549700	27100	27100	27100	27100	0
178	20231201	175800	6030549700	27100	27100	27100	27100	0
179	20231201	175700	6030549700	27100	27100	27100	27100	0
180	20231201	175600	6030549700	27100	27100	27100	27100	0
181	20231201	175500	6030549700	27100	27100	27100	27100	0
182	20231201	175400	6030549700	27100	27100	27100	27100	2324
183	20231201	175300	6030549700	27100	27100	27100	27100	0
184	20231201	175200	6030549700	27100	27100	27100	27100	0
185	20231201	175100	6030549700	27100	27100	27100	27100	0
186	20231201	175000	6030549700	27100	27100	27100	27100	0
187	20231201	174900	6030549700	27100	27100	27100	27100	0
188	20231201	174800	6030549700	27100	27100	27100	27100	0
189	20231201	174700	6030549700	27100	27100	27100	27100	0
190	20231201	174600	6030549700	27100	27100	27100	27100	0
191	20231201	174500	6030549700	27100	27100	27100	27100	0
192	20231201	174400	6030549700	27100	27100	27100	27100	0
193	20231201	174300	6030549700	27100	27100	27100	27100	0
194	20231201	174200	6030549700	27100	27100	27100	27100	0
195	20231201	174100	6030549700	27100	27100	27100	27100	0
196	20231201	174000	6030549700	27100	27100	27100	27100	0
197	20231201	173900	6030549700	27100	27100	27100	27100	0
198	20231201	173800	6030549700	27100	27100	27100	27100	0
199	20231201	173700	6030549700	27100	27100	27100	27100	0
200	20231201	173600	6030549700	27100	27100	27100	27100	0
201	20231201	173500	6030549700	27100	27100	27100	27100	0
202	20231201	173400	6030549700	27100	27100	27100	27100	0
203	20231201	173300	6030549700	27100	27100	27100	27100	0
204	20231201	173200	6030549700	27100	27100	27100	27100	0
205	20231201	173100	6030549700	27100	27100	27100	27100	0
206	20231201	173000	6030549700	27100	27100	27100	27100	0
207	20231201	172900	6030549700	27100	27100	27100	27100	0
208	20231201	172800	6030549700	27100	27100	27100	27100	0
209	20231201	172700	6030549700	27100	27100	27100	27100	0
210	20231201	172600	6030549700	27100	27100	27100	27100	0
211	20231201	172500	6030549700	27100	27100	27100	27100	0
212	20231201	172400	6030549700	27100	27100	27100	27100	2324
213	20231201	172300	6030549700	27100	27100	27100	27100	0
214	20231201	172200	6030549700	27100	27100	27100	27100	0
215	20231201	172100	6030549700	27100	27100	27100	27100	0
216	20231201	172000	6030549700	27100	27100	27100	27100	0
217	20231201	171900	6030549700	27100	27100	27100	27100	0
218	20231201	171800	6030549700	27100	27100	27100	27100	0
219	20231201	171700	6030549700	27100	27100	27100	27100	0
220	20231201	171600	6030549700	27100	27100	27100	27100	0
221	20231201	171500	6030549700	27100	27100	27100	27100	0
222	20231201	171400	6030549700	27100	27100	27100	27100	0
223	20231201	171300	6030549700	27100	27100	27100	27100	0
224	20231201	171200	6030549700	27100	27100	27100	27100	0
225	20231201	171100	6030549700	27100	27100	27100	27100	0
226	20231201	171000	6030549700	27100	27100	27100	27100	0
227	20231201	170900	6030549700	27100	27100	27100	27100	0
228	20231201	170800	6030549700	27100	27100	27100	27100	0
229	20231201	170700	6030549700	27100	27100	27100	27100	0
230	20231201	170600	6030549700	27100	27100	27100	27100	0
231	20231201	170500	6030549700	27100	27100	27100	27100	0
232	20231201	170400	6030549700	27100	27100	27100	27100	0
233	20231201	170300	6030549700	27100	27100	27100	27100	0
234	20231201	170200	6030549700	27100	27100	27100	27100	0
235	20231201	170100	6030549700	27100	27100	27100	27100	0
236	20231201	170000	6030549700	27100	27100	27100	27100	0
237	20231201	165900	6030549700	27100	27100	27100	27100	0
238	20231201	165800	6030549700	27100	27100	27100	27100	0
239	20231201	165700	6030549700	27100	27100	27100	27100	0
240	20231201	165600	6030549700	27100	27100	27100	27100	0
241	20231201	165500	6030549700	27100	27100	27100	27100	0
242	20231201	165400	6030549700	27100	27100	27100	27100	2324
243	20231201	165300	6030549700	27100	27100	27100	27100	0
244	20231201	165200	6030549700	27100	27100	27100	27100	0
245	20231201	165100	6030549700	27100	27100	27100	27100	0
246	20231201	165000	6030549700	27100	27100	27100	27100	0
247	20231201	164900	6030549700	27100	27100	27100	27100	0
248	20231201	164800	6030549700	27100	27100	27100	27100	0
249	20231201	164700	6030549700	27100	27100	27100	27100	0
250	20231201	164600	6030549700	27100	27100	27100	27100	0
251	20231201	164500	6030549700	27100	27100	27100	27100	0
252	20231201	164400	6030549700	27100	27100	27100	27100	0
253	20231201	164300	6030549700	27100	27100	27100	27100	0
254	20231201	164200	6030549700	27100	27100	27100	27100	0
255	20231201	164100	6030549700	27100	27100	27100	27100	0
256	20231201	164000	6030549700	27100	27100	27100	27100	0
257	20231201	163900	6030549700	27100	27100	27100	27100	0
258	20231201	163800	6030549700	27100	27100	27100	27100	0
259	20231201	163700	6030549700	27100	27100	27100	27100	0
260	20231201	163600	6030549700	27100	27100	27100	27100	0
261	20231201	163500	6030549700	27100	27100	27100	27100	0
262	20231201	163400	6030549700	27100	27100	27100	27100	0
263	20231201	163300	6030549700	27100	27100	27100	27100	0
264	20231201	163200	6030549700	27100	27100	27100	27100	0
265	20231201	163100	6030549700	27100	27100	27100	27100	0
266	20231201	163000	6030549700	27100	27100	27100	27100	0
267	20231201	162900	6030549700	27100	27100	27100	27100	0
268	20231201	162800	6030549700	27100	27100	27100	27100	0
269	20231201	162700	6030549700	27100	27100	27100	27100	0
270	20231201	162600	6030549700	27100	27100	27100	27100	0
271	20231201	162500	6030549700	27100	27100	27100	27100	0
272	20231201	162400	6030549700	27100	27100	27100	27100	2324
273	20231201	162300	6030549700	27100	27100	27100	27100	0
274	20231201	162200	6030549700	27100	27100	27100	27100	0
275	20231201	162100	6030549700	27100	27100	27100	27100	0
276	20231201	162000	6030549700	27100	27100	27100	27100	0
277	20231201	161900	6030549700	27100	27100	27100	27100	0
278	20231201	161800	6030549700	27100	27100	27100	27100	0
279	20231201	161700	6030549700	27100	27100	27100	27100	0
280	20231201	161600	6030549700	27100	27100	27100	27100	0
281	20231201	161500	6030549700	27100	27100	27100	27100	0
282	20231201	161400	6030549700	27100	27100	27100	27100	0
283	20231201	161300	6030549700	27100	27100	27100	27100	0
284	20231201	161200	6030549700	27100	27100	27100	27100	0
285	20231201	161100	6030549700	27100	27100	27100	27100	0
286	20231201	161000	6030549700	27100	27100	27100	27100	0
287	20231201	160900	6030549700	27100	27100	27100	27100	0
288	20231201	160800	6030549700	27100	27100	27100	27100	0
289	20231201	160700	6030549700	27100	27100	27100	27100	0
290	20231201	160600	6030549700	27100	27100	27100	27100	0
291	20231201	160500	6030549700	27100	27100	27100	27100	0
292	20231201	160400	6030549700	27100	27100	27100	27100	0
293	20231201	160300	6030549700	27100	27100	27100	27100	0
294	20231201	160200	6030549700	27100	27100	27100	27100	0
295	20231201	160100	6030549700	27100	27100	27100	27100	0
296	20231201	160000	6030549700	27100	27100	27100	27100	0
297	20231201	155900	6030549700	27100	27100	27100	27100	0
298	20231201	155800	6030549700	27100	27100	27100	27100	0
299	20231201	155700	6030549700	27100	27100	27100	27100	0
300	20231201	155600	6030549700	27100	27100	27100	27100	0
301	20231201	155500	6030549700	27100	27100	27100	27100	0
302	20231201	155400	6030549700	27100	27100	27100	27100	2324
303	20231201	155300	6030549700	27100	27100	27100	27100	0
304	20231201	155200	6030549700	27100	27100	27100	27100	0
305	20231201	155100	6030549700	27100	27100	27100	27100	0
306	20231201	155000	6030549700	27100	27100	27100	27100	0
307	20231201	154900	6030549700	27100	27100	27100	27100	0
308	20231201	154800	6030549700	27100	27100	27100	27100	0
309	20231201	154700	6030549700	27100	27100	27100	27100	0
310	20231201	154600	6030549700	27100	27100	27100	27100	0
311	20231201	154500	6030549700	27100	27100	27100	27100	0
312	20231201	154400	6030549700	27100	27100	27100	27100	0
313	20231201	154300	6030549700	27100	27100	27100	27100	0
314	20231201	154200	6030549700	27100	27100	27100	27100	0
315	20231201	154100	6030549700	27100	27100	27100	27100	0
316	20231201	154000	6030549700	27100	27100	27100	27100	0
317	20231201	153900	6030549700	27100	27100	27100	27100	0
318	20231201	153800	6030549700	27100	27100	27100	27100	0
319	20231201	153700	6030549700	27100	27100	27100	27100	0
320	20231201	153600	6030549700	27100	27100	27100	27100	0
321	20231201	153500	6030549700	27100	27100	27100	27100	0
322	20231201	153400	6030549700	27100	27100	27100	27100	0
323	20231201	153300	6030549700	27100	27100	27100	27100	0
324	20231201	153200	6030549700	27100	27100	27100	27100	0
325	20231201	153100	6030549700	27100	27100	27100	27100	0
326	20231201	153000	6030549700	27100	27100	27100	27100	2324
327	20231201	152900	5967569300	27100	27100	27100	27100	0
328	20231201	152800	5967569300	27100	27100	27100	27100	0
329	20231201	152700	5967569300	27100	27100	27100	27100	0
330	20231201	152600	5967569300	27100	27100	27100	27100	0
331	20231201	152500	5967569300	27100	27100	27100	27100	0
332	20231201	152400	5967569300	27100	27100	27100	27100	0
333	20231201	152300	5967569300	27100	27100	27100	27100	0
334	20231201	152200	5967569300	27100	27100	27100	27100	0
335	20231201	152100	5967569300	27100	27100	27100	27100	0
336	20231201	152000	5967569300	27100	27100	27100	27100	0
337	20231201	151900	5967569300	27100	27200	27200	27050	175
338	20231201	151800	5962820650	27200	27150	27200	27100	258
339	20231201	151700	5955812300	27150	27150	27150	27100	68
340	20231201	151600	5953966800	27100	27100	27150	27100	235
341	20231201	151500	5947597750	27100	27050	27100	27000	178
342	20231201	151400	5942784150	27100	27050	27100	27000	53
343	20231201	151300	5941349850	27000	27000	27050	27000	223
344	20231201	151200	5935325850	27000	27050	27050	27000	58
345	20231201	151100	5933757550	27050	27050	27050	27000	54
346	20231201	151000	5932298050	27100	27050	27100	27050	79
347	20231201	150900	5930158800	27050	27000	27050	26900	100
348	20231201	150800	5927464700	26950	27000	27000	26950	76
349	20231201	150700	5925413250	27000	27100	27100	26900	420
350	20231201	150600	5914100550	27100	27150	27150	27100	89
351	20231201	150500	5911686850	27100	27150	27150	27100	84
352	20231201	150400	5909409050	27100	27150	27150	27100	147
353	20231201	150300	5905423000	27150	27050	27150	27050	102
354	20231201	150200	5902658650	27150	27050	27150	27000	213
355	20231201	150100	5896881800	27050	27000	27050	27000	75
356	20231201	150000	5894855250	26950	26850	27050	26850	1236
357	20231201	145900	5861545450	26850	27000	27000	26850	561
358	20231201	145800	5846442000	26950	26900	27000	26900	166
359	20231201	145700	5841966400	26950	26950	27000	26900	113
360	20231201	145600	5838919900	26950	26950	27000	26900	563
361	20231201	145500	5823743000	26950	26950	27000	26900	167
362	20231201	145400	5819238700	26900	26950	27000	26900	266
363	20231201	145300	5812065900	26850	27000	27000	26850	245
364	20231201	145200	5805464450	26950	27000	27050	26800	1231
365	20231201	145100	5772381000	26850	27000	27000	26850	1952
366	20231201	145000	5719916200	27000	27000	27000	26900	338
367	20231201	144900	5710803550	27000	26950	27000	26900	334
368	20231201	144800	5701798100	26950	27000	27000	26900	455
369	20231201	144700	5689543050	27000	26950	27000	26950	126
370	20231201	144600	5686146600	26900	27050	27050	26900	1701
371	20231201	144500	5640341500	27000	27100	27100	27000	124
372	20231201	144400	5636988450	27100	27100	27100	27050	190
373	20231201	144300	5631844400	27050	27050	27100	27050	69
374	20231201	144200	5629976600	27100	27100	27100	27050	166
375	20231201	144100	5625484050	27050	27050	27100	27050	211
376	20231201	144000	5619773600	27050	27000	27100	27000	87
377	20231201	143900	5617420650	27000	27000	27050	26950	426
378	20231201	143800	5605918900	27000	27100	27100	27000	200
379	20231201	143700	5600512850	27100	27150	27150	27100	202
380	20231201	143600	5595035200	27100	27100	27150	27050	69
381	20231201	143500	5593166300	27150	27150	27200	27100	181
382	20231201	143400	5588257650	27150	27200	27200	27100	282
383	20231201	143300	5580599100	27250	27150	27250	27150	149
384	20231201	143200	5576547750	27150	27200	27250	27150	57
385	20231201	143100	5574998050	27200	27250	27250	27200	376
386	20231201	143000	5564769900	27200	27300	27300	27200	148
387	20231201	142900	5560736800	27350	27300	27350	27300	88
388	20231201	142800	5558330150	27250	27300	27350	27250	105
389	20231201	142700	5555464650	27300	27350	27350	27250	505
390	20231201	142600	5541699900	27300	27350	27350	27300	82
391	20231201	142500	5539457450	27300	27300	27350	27300	267
392	20231201	142400	5532166950	27350	27350	27350	27300	85
393	20231201	142300	5529844700	27350	27350	27350	27350	39
394	20231201	142200	5528778050	27350	27350	27350	27350	87
395	20231201	142100	5526398600	27350	27350	27350	27300	50
396	20231201	142000	5525031950	27350	27350	27350	27300	116
397	20231201	141900	5521862250	27350	27350	27350	27300	116
398	20231201	141800	5518693800	27350	27350	27350	27350	69
399	20231201	141700	5516806650	27350	27300	27350	27300	153
400	20231201	141600	5512624550	27300	27350	27350	27300	23
401	20231201	141500	5511995550	27350	27300	27350	27250	61
402	20231201	141400	5510329100	27300	27250	27300	27250	243
403	20231201	141300	5503700500	27300	27300	27300	27250	68
404	20231201	141200	5501845850	27300	27300	27300	27250	422
405	20231201	141100	5490343950	27300	27250	27300	27250	85
406	20231201	141000	5488026250	27300	27250	27300	27200	34
407	20231201	140900	5487099350	27300	27250	27300	27200	134
408	20231201	140800	5483450350	27200	27300	27300	27200	31
409	20231201	140700	5482604850	27300	27200	27300	27200	216
410	20231201	140600	5476728050	27200	27300	27300	27150	327
411	20231201	140500	5467835600	27300	27300	27300	27250	36
412	20231201	140400	5466853600	27300	27200	27300	27200	59
413	20231201	140300	5465243800	27200	27200	27250	27150	93
414	20231201	140200	5462713750	27250	27250	27250	27200	64
415	20231201	140100	5460971450	27250	27250	27250	27250	36
416	20231201	140000	5459990450	27250	27250	27250	27250	76
417	20231201	135900	5457919450	27250	27250	27250	27200	126
418	20231201	135800	5454490500	27250	27250	27250	27200	66
419	20231201	135700	5452694000	27250	27200	27250	27200	39
420	20231201	135600	5451632150	27200	27200	27250	27150	106
421	20231201	135500	5448748100	27250	27200	27250	27150	78
422	20231201	135400	5446626850	27250	27250	27250	27200	24
423	20231201	135300	5445973050	27250	27250	27250	27150	75
424	20231201	135200	5443930500	27250	27200	27250	27200	406
425	20231201	135100	5432871450	27250	27250	27250	27250	33
426	20231201	135000	5431972200	27250	27200	27250	27200	61
427	20231201	134900	5430311250	27200	27200	27250	27150	556
428	20231201	134800	5415206700	27250	27250	27250	27200	136
429	20231201	134700	5411503800	27250	27250	27250	27200	87
430	20231201	134600	5409135050	27250	27300	27300	27250	83
431	20231201	134500	5406871900	27300	27200	27300	27200	58
432	20231201	134400	5405290300	27250	27300	27350	27200	153
433	20231201	134300	5401114950	27300	27250	27300	27200	150
434	20231201	134200	5397020400	27300	27300	27300	27250	34
435	20231201	134100	5396092250	27250	27250	27300	27200	271
436	20231201	134000	5388715700	27250	27250	27300	27250	55
437	20231201	133900	5387215850	27250	27200	27250	27150	252
438	20231201	133800	5380358700	27200	27200	27200	27100	42
439	20231201	133700	5379216850	27200	27200	27200	27100	141
440	20231201	133600	5375384400	27200	27200	27200	27000	366
441	20231201	133500	5365483750	27200	27150	27200	27000	157
442	20231201	133400	5361229750	27150	27100	27150	27000	201
443	20231201	133300	5355794350	27200	27200	27200	27000	368
444	20231201	133200	5345845950	27200	27200	27200	27000	562
445	20231201	133100	5330650950	27200	27150	27200	27050	135
446	20231201	133000	5326988250	27150	27250	27250	27100	234
447	20231201	132900	5320626450	27300	27350	27350	27200	160
448	20231201	132800	5316257700	27350	27350	27350	27000	5931
449	20231201	132700	5155763450	27350	27300	27400	27250	672
450	20231201	132600	5137416400	27300	27350	27350	27300	363
451	20231201	132500	5127506300	27250	27350	27400	27250	442
452	20231201	132400	5115455250	27350	27350	27400	27250	335
453	20231201	132300	5106323100	27400	27400	27400	27250	434
454	20231201	132200	5094473550	27400	27500	27500	27350	115
455	20231201	132100	5091323600	27500	27500	27500	27400	541
456	20231201	132000	5076487200	27500	27500	27500	27450	42
457	20231201	131900	5075332250	27500	27400	27500	27400	727
458	20231201	131800	5055381550	27450	27400	27450	27300	862
459	20231201	131700	5031800150	27450	27500	27500	27450	608
460	20231201	131600	5015098950	27500	27500	27500	27450	255
461	20231201	131500	5008090350	27500	27450	27500	27450	42
462	20231201	131400	5006935550	27500	27500	27500	27500	67
463	20231201	131300	5005093050	27500	27500	27500	27500	54
464	20231201	131200	5003608050	27500	27550	27550	27500	438
465	20231201	131100	4991561800	27550	27500	27550	27500	204
466	20231201	131000	4985951050	27500	27500	27500	27500	37
467	20231201	130900	4984933550	27500	27500	27550	27500	228
468	20231201	130800	4978662150	27550	27550	27550	27500	61
469	20231201	130700	4976981900	27550	27450	27550	27450	432
470	20231201	130600	4965100250	27500	27500	27500	27450	50
471	20231201	130500	4963726250	27500	27550	27550	27450	80
472	20231201	130400	4961527200	27550	27550	27550	27550	20
473	20231201	130300	4960976200	27550	27500	27550	27500	149
474	20231201	130200	4956876200	27450	27450	27550	27450	161
475	20231201	130100	4952444850	27550	27550	27600	27550	339
476	20231201	130000	4943105200	27500	27500	27550	27450	97
477	20231201	125900	4940437050	27500	27450	27500	27400	49
478	20231201	125800	4939091400	27500	27500	27500	27400	117
479	20231201	125700	4935879450	27500	27550	27550	27500	67
480	20231201	125600	4934036050	27600	27500	27600	27450	76
481	20231201	125500	4931945800	27500	27450	27500	27450	36
482	20231201	125400	4930956850	27450	27500	27550	27400	1030
483	20231201	125300	4902589300	27500	27450	27500	27400	50
484	20231201	125200	4901216150	27450	27400	27500	27400	130
485	20231201	125100	4897646150	27400	27450	27500	27400	273
486	20231201	125000	4890163000	27450	27500	27500	27400	41
487	20231201	124900	4889036850	27500	27500	27500	27400	42
488	20231201	124800	4887882450	27400	27350	27400	27350	233
489	20231201	124700	4881500550	27400	27400	27400	27350	69
490	20231201	124600	4879611800	27400	27550	27550	27400	70
491	20231201	124500	4877690300	27550	27450	27550	27450	34
492	20231201	124400	4876753800	27450	27550	27550	27400	141
493	20231201	124300	4872886700	27550	27450	27550	27450	103
494	20231201	124200	4870054800	27550	27500	27550	27500	31
495	20231201	124100	4869201300	27550	27550	27550	27500	56
496	20231201	124000	4867659750	27500	27550	27550	27450	83
497	20231201	123900	4865378950	27550	27550	27550	27550	61
498	20231201	123800	4863698400	27550	27600	27600	27550	21
499	20231201	123700	4863119750	27600	27500	27600	27450	686
500	20231201	123600	4844245400	27550	27600	27600	27500	338
501	20231201	123500	4834932250	27600	27600	27600	27550	62
502	20231201	123400	4833222300	27600	27600	27600	27550	233
503	20231201	123300	4826791650	27600	27600	27600	27500	98
504	20231201	123200	4824090350	27600	27600	27600	27600	31
505	20231201	123100	4823234750	27600	27600	27600	27500	57
506	20231201	123000	4821663400	27600	27550	27600	27550	70
507	20231201	122900	4819731500	27550	27550	27600	27500	123
508	20231201	122800	4816342500	27550	27550	27600	27550	23
509	20231201	122700	4815708300	27550	27500	27550	27500	72
510	20231201	122600	4813725850	27550	27600	27600	27500	119
511	20231201	122500	4810451450	27600	27600	27600	27500	137
512	20231201	122400	4806675450	27600	27600	27600	27550	172
513	20231201	122300	4801935850	27600	27600	27600	27600	252
514	20231201	122200	4794980650	27550	27600	27600	27500	67
515	20231201	122100	4793134100	27600	27650	27650	27500	258
516	20231201	122000	4786023350	27650	27650	27650	27650	25
517	20231201	121900	4785332100	27650	27600	27700	27600	121
518	20231201	121800	4781989700	27700	27700	27700	27650	751
519	20231201	121700	4761222700	27700	27700	27700	27650	37
520	20231201	121600	4760197850	27700	27650	27700	27650	133
521	20231201	121500	4756518650	27650	27650	27700	27600	205
522	20231201	121400	4750850900	27700	27650	27700	27600	164
523	20231201	121300	4746315450	27650	27650	27650	27650	58
524	20231201	121200	4744711750	27600	27600	27600	27550	122
525	20231201	121100	4741345500	27550	27650	27700	27550	448
526	20231201	121000	4728959850	27650	27650	27650	27650	68
527	20231201	120900	4727079650	27650	27600	27650	27550	82
528	20231201	120800	4724814950	27600	27600	27650	27550	563
529	20231201	120700	4709251050	27650	27600	27650	27600	207
530	20231201	120600	4703537000	27600	27550	27600	27550	151
531	20231201	120500	4699375750	27550	27500	27550	27500	51
532	20231201	120400	4697971550	27550	27550	27550	27500	58
533	20231201	120300	4696375300	27550	27450	27550	27450	92
534	20231201	120200	4693841000	27550	27500	27550	27500	74
535	20231201	120100	4691804400	27500	27400	27500	27350	81
536	20231201	120000	4689584250	27400	27450	27500	27400	83
537	20231201	115900	4687304950	27500	27450	27500	27350	1302
538	20231201	115800	4651602950	27450	27500	27500	27350	73
539	20231201	115700	4649601250	27500	27400	27500	27350	133
540	20231201	115600	4645958400	27400	27500	27500	27350	160
541	20231201	115500	4641571750	27400	27450	27550	27350	151
542	20231201	115400	4637421950	27500	27550	27550	27350	109
543	20231201	115300	4634430350	27550	27500	27550	27350	113
544	20231201	115200	4631327550	27500	27450	27500	27400	122
545	20231201	115100	4627976500	27450	27450	27450	27350	280
546	20231201	115000	4620292200	27350	27500	27500	27350	197
547	20231201	114900	4614890400	27550	27500	27550	27400	113
548	20231201	114800	4611782600	27450	27500	27500	27400	72
549	20231201	114700	4609805950	27500	27450	27500	27350	127
550	20231201	114600	4606318050	27350	27500	27550	27350	112
551	20231201	114500	4603242950	27450	27400	27500	27400	620
552	20231201	114400	4586196600	27450	27450	27450	27400	94
553	20231201	114300	4583617300	27450	27500	27500	27350	168
554	20231201	114200	4579007400	27500	27500	27500	27350	146
555	20231201	114100	4574995800	27500	27500	27500	27350	88
556	20231201	114000	4572579500	27450	27300	27500	27300	552
557	20231201	113900	4557428950	27350	27400	27400	27300	124
558	20231201	113800	4554034300	27400	27350	27400	27350	73
559	20231201	113700	4552036050	27400	27300	27400	27300	144
560	20231201	113600	4548096800	27350	27350	27350	27250	145
561	20231201	113500	4544136100	27350	27300	27350	27300	75
562	20231201	113400	4542086700	27300	27300	27350	27300	211
563	20231201	113300	4536317300	27350	27300	27350	27250	115
564	20231201	113200	4533176000	27350	27400	27400	27250	155
565	20231201	113100	4528939900	27350	27350	27400	27300	784
566	20231201	113000	4507468050	27300	27300	27400	27250	118
567	20231201	112900	4504243400	27300	27250	27400	27200	121
568	20231201	112800	4500941900	27300	27300	27300	27250	101
569	20231201	112700	4498186050	27300	27300	27300	27250	67
570	20231201	112600	4496357950	27300	27250	27300	27200	121
571	20231201	112500	4493057450	27300	27300	27300	27200	153
572	20231201	112400	4488889900	27250	27400	27400	27250	120
573	20231201	112300	4485611500	27350	27300	27400	27250	86
574	20231201	112200	4483264350	27300	27350	27400	27250	119
575	20231201	112100	4480012600	27250	27350	27350	27250	183
576	20231201	112000	4475017300	27350	27300	27400	27300	59
577	20231201	111900	4473403500	27300	27300	27350	27250	603
578	20231201	111800	4456915650	27300	27350	27350	27250	99
579	20231201	111700	4454216800	27350	27250	27350	27250	46
580	20231201	111600	4452960800	27350	27300	27350	27200	59
581	20231201	111500	4451350700	27300	27250	27300	27200	155
582	20231201	111400	4447127000	27250	27200	27350	27200	218
583	20231201	111300	4441188100	27350	27350	27350	27200	71
584	20231201	111200	4439250700	27350	27300	27350	27200	122
585	20231201	111100	4435925900	27300	27250	27300	27200	112
586	20231201	111000	4432877700	27250	27250	27250	27150	157
587	20231201	110900	4428603950	27200	27300	27350	27200	127
588	20231201	110800	4425141150	27300	27200	27300	27200	542
589	20231201	110700	4410348050	27200	27300	27300	27200	99
590	20231201	110600	4407652800	27250	27300	27300	27250	917
591	20231201	110500	4382637200	27300	27200	27300	27200	182
592	20231201	110400	4377679450	27200	27100	27300	27100	449
593	20231201	110300	4365502950	27100	27300	27300	27050	3123
594	20231201	110200	4280789850	27250	27200	27250	27200	253
595	20231201	110100	4273907500	27250	27300	27300	27200	107
596	20231201	110000	4270993000	27300	27250	27300	27250	354
597	20231201	105900	4261345150	27300	27200	27300	27150	690
598	20231201	105800	4242579050	27200	27200	27250	27150	540
599	20231201	105700	4227889250	27200	27200	27250	27150	1075
600	20231201	105600	4198639800	27200	27300	27300	27150	366
601	20231201	105500	4188684250	27250	27200	27350	27200	572
602	20231201	105400	4173111150	27250	27250	27350	27150	1642
603	20231201	105300	4128405250	27300	27300	27400	27250	679
604	20231201	105200	4109867250	27300	27500	27600	27300	2821
605	20231201	105100	4032519400	27500	27500	27550	27450	69
606	20231201	105000	4030622300	27450	27550	27550	27450	45
607	20231201	104900	4029385250	27450	27550	27550	27450	241
608	20231201	104800	4022757500	27550	27550	27550	27450	98
609	20231201	104700	4020060150	27550	27500	27550	27450	462
610	20231201	104600	4007360250	27500	27500	27550	27500	220
611	20231201	104500	4001308150	27500	27450	27550	27450	56
612	20231201	104400	3999767900	27450	27550	27600	27450	1509
613	20231201	104300	3958243800	27550	27600	27600	27550	343
614	20231201	104200	3948781950	27700	27700	27700	27650	135
615	20231201	104100	3945047700	27700	27650	27750	27650	129
616	20231201	104000	3941477800	27750	27800	27800	27650	729
617	20231201	103900	3921256400	27750	27850	27850	27750	493
618	20231201	103800	3907545100	27850	27800	27850	27750	135
619	20231201	103700	3903790050	27800	27750	27850	27650	820
620	20231201	103600	3881076000	27750	27900	27900	27650	650
621	20231201	103500	3863010300	27950	28000	28000	27900	771
622	20231201	103400	3841482900	28000	28000	28000	27950	131
623	20231201	103300	3837815950	27950	28000	28000	27950	310
624	20231201	103200	3829138600	28000	28000	28000	27950	148
625	20231201	103100	3824995400	28000	28000	28000	27950	159
626	20231201	103000	3820548150	28000	28000	28000	27950	51
627	20231201	102900	3819120950	27950	27950	28000	27900	219
628	20231201	102800	3812993350	28000	27900	28000	27900	389
629	20231201	102700	3802110200	27950	28000	28000	27900	204
630	20231201	102600	3796407150	28000	28000	28000	27900	181
631	20231201	102500	3791343100	27950	28000	28000	27950	142
632	20231201	102400	3787369750	28000	28000	28000	27900	206
633	20231201	102300	3781607750	28000	28000	28050	27900	542
634	20231201	102200	3766418800	28000	27950	28000	27900	184
635	20231201	102100	3761273500	27950	28000	28000	27950	1414
636	20231201	102000	3721735100	28000	28000	28000	27950	169
637	20231201	101900	3717003700	28000	28050	28050	27950	485
638	20231201	101800	3703422250	28050	28050	28050	28000	227
639	20231201	101700	3697057850	28050	28000	28050	27950	507
640	20231201	101600	3682850550	28050	28050	28100	28050	387
641	20231201	101500	3671992250	28100	28100	28100	28050	167
642	20231201	101400	3667304250	28100	28000	28100	28000	320
643	20231201	101300	3658323800	28050	28100	28100	28000	228
644	20231201	101200	3651926350	28100	28050	28100	28050	183
645	20231201	101100	3646787250	28100	28100	28100	28050	393
646	20231201	101000	3635759050	28100	28050	28100	27950	406
647	20231201	100900	3624366300	28050	28000	28050	28000	673
648	20231201	100800	3605500700	28050	28000	28050	27950	317
649	20231201	100700	3596619400	28000	28000	28050	27950	279
650	20231201	100600	3588805050	28050	28000	28050	28000	387
651	20231201	100500	3577964900	28000	28050	28050	28000	282
652	20231201	100400	3570065300	28050	28050	28050	28000	141
653	20231201	100300	3566111300	28050	27950	28050	27900	1609
654	20231201	100200	3521074400	27950	27950	28000	27900	155
655	20231201	100100	3516742750	27950	27950	28000	27900	220
656	20231201	100000	3510593200	27950	27950	27950	27900	147
657	20231201	095900	3506488500	27950	28000	28000	27900	349
658	20231201	095800	3496730900	27950	28100	28100	27950	604
659	20231201	095700	3479802600	28100	28150	28150	28000	967
660	20231201	095600	3452666250	28100	28250	28250	28100	465
661	20231201	095500	3439558800	28250	28200	28250	28100	1305
662	20231201	095400	3402758000	28250	28200	28300	28150	2829
663	20231201	095300	3322863500	28200	28200	28200	28150	2891
664	20231201	095200	3241346000	28200	28200	28200	28150	2520
665	20231201	095100	3170286450	28200	28100	28200	28100	4467
666	20231201	095000	3044630100	28100	28050	28100	28000	904
667	20231201	094900	3019275600	28000	28000	28050	27950	207
668	20231201	094800	3013477800	27950	28050	28050	27950	754
669	20231201	094700	2992376600	28050	28000	28050	28000	185
670	20231201	094600	2987190150	28000	28050	28100	28000	492
671	20231201	094500	2973404600	28050	28100	28100	28050	825
672	20231201	094400	2950241900	28100	28100	28100	28050	263
673	20231201	094300	2942854400	28100	28150	28150	28050	889
674	20231201	094200	2917869850	28150	28050	28150	27950	9209
675	20231201	094100	2659486500	28000	28050	28050	28000	511
676	20231201	094000	2645162200	28050	27900	28050	27900	4205
677	20231201	093900	2527445500	27900	27750	27900	27750	3270
678	20231201	093800	2436522950	27750	27650	27750	27600	679
679	20231201	093700	2417690050	27700	27600	27700	27550	741
680	20231201	093600	2397178300	27650	27600	27650	27550	631
681	20231201	093500	2379756900	27600	27550	27600	27500	420
682	20231201	093400	2368192700	27500	27600	27600	27500	235
683	20231201	093300	2361719250	27600	27550	27600	27500	256
684	20231201	093200	2354658000	27550	27600	27650	27500	1890
685	20231201	093100	2302634850	27650	27700	27700	27550	153
686	20231201	093000	2298410750	27550	27700	27700	27500	965
687	20231201	092900	2271772850	27500	27550	27600	27450	2410
688	20231201	092800	2205322000	27600	27450	27600	27450	1850
689	20231201	092700	2154432800	27450	27600	27700	27450	1212
690	20231201	092600	2121060900	27650	27700	27700	27600	1094
691	20231201	092500	2090788100	27700	27800	27800	27700	430
692	20231201	092400	2078864000	27700	27850	27850	27700	1327
693	20231201	092300	2041975350	27850	27900	27950	27850	568
694	20231201	092200	2026122000	27900	27950	28000	27850	507
695	20231201	092100	2011955700	27950	27850	28000	27750	1397
696	20231201	092000	1972947100	27850	27750	28000	27700	4316
697	20231201	091900	1852780300	27750	27750	27850	27700	1342
698	20231201	091800	1815525950	27700	27750	27850	27650	2151
699	20231201	091700	1755734200	27650	28050	28100	27650	3820
700	20231201	091600	1649142850	28050	28100	28100	27950	1995
701	20231201	091500	1593188000	28100	27950	28150	27950	727
702	20231201	091400	1572753650	27950	28150	28150	27900	3128
703	20231201	091300	1485160150	28150	28150	28200	27800	5607
704	20231201	091200	1327808800	28150	27750	28200	27700	13950
705	20231201	091100	936912800	27800	27750	27850	27750	1465
706	20231201	091000	896193500	27750	27900	27900	27750	1114
707	20231201	090900	865201950	27850	27800	27900	27800	3157
708	20231201	090800	777190400	27800	27450	27800	27300	5771
709	20231201	090700	617765650	27500	27350	27500	27200	4979
710	20231201	090600	481701100	27350	27500	27550	27250	2398
711	20231201	090500	416055300	27500	27250	27600	27250	2585
712	20231201	090400	345064900	27300	27350	27500	27300	3427
713	20231201	090300	251230500	27300	26900	27300	26800	4315
714	20231201	090200	134502250	26900	26650	26900	26650	2706
715	20231201	090100	61853350	26650	26650	26700	26600	405
716	20231201	090000	51055750	26650	26350	26650	26350	1879