KissMeData/054950/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	193400	1170643700	27150	27150	27150	27150	773
3	20231201	193300	1170643700	27150	27150	27150	27150	0
4	20231201	193200	1170643700	27150	27150	27150	27150	0
5	20231201	193100	1170643700	27150	27150	27150	27150	0
6	20231201	193000	1170643700	27150	27150	27150	27150	0
7	20231201	192900	1170643700	27150	27150	27150	27150	0
8	20231201	192800	1170643700	27150	27150	27150	27150	0
9	20231201	192700	1170643700	27150	27150	27150	27150	0
10	20231201	192600	1170643700	27150	27150	27150	27150	0
11	20231201	192500	1170643700	27150	27150	27150	27150	0
12	20231201	192400	1170643700	27150	27150	27150	27150	0
13	20231201	192300	1170643700	27150	27150	27150	27150	0
14	20231201	192200	1170643700	27150	27150	27150	27150	0
15	20231201	192100	1170643700	27150	27150	27150	27150	0
16	20231201	192000	1170643700	27150	27150	27150	27150	0
17	20231201	191900	1170643700	27150	27150	27150	27150	0
18	20231201	191800	1170643700	27150	27150	27150	27150	0
19	20231201	191700	1170643700	27150	27150	27150	27150	0
20	20231201	191600	1170643700	27150	27150	27150	27150	0
21	20231201	191500	1170643700	27150	27150	27150	27150	0
22	20231201	191400	1170643700	27150	27150	27150	27150	0
23	20231201	191300	1170643700	27150	27150	27150	27150	0
24	20231201	191200	1170643700	27150	27150	27150	27150	0
25	20231201	191100	1170643700	27150	27150	27150	27150	0
26	20231201	191000	1170643700	27150	27150	27150	27150	0
27	20231201	190900	1170643700	27150	27150	27150	27150	0
28	20231201	190800	1170643700	27150	27150	27150	27150	0
29	20231201	190700	1170643700	27150	27150	27150	27150	0
30	20231201	190600	1170643700	27150	27150	27150	27150	0
31	20231201	190500	1170643700	27150	27150	27150	27150	0
32	20231201	190400	1170643700	27150	27150	27150	27150	773
33	20231201	190300	1170643700	27150	27150	27150	27150	0
34	20231201	190200	1170643700	27150	27150	27150	27150	0
35	20231201	190100	1170643700	27150	27150	27150	27150	0
36	20231201	190000	1170643700	27150	27150	27150	27150	0
37	20231201	185900	1170643700	27150	27150	27150	27150	0
38	20231201	185800	1170643700	27150	27150	27150	27150	0
39	20231201	185700	1170643700	27150	27150	27150	27150	0
40	20231201	185600	1170643700	27150	27150	27150	27150	0
41	20231201	185500	1170643700	27150	27150	27150	27150	0
42	20231201	185400	1170643700	27150	27150	27150	27150	0
43	20231201	185300	1170643700	27150	27150	27150	27150	0
44	20231201	185200	1170643700	27150	27150	27150	27150	0
45	20231201	185100	1170643700	27150	27150	27150	27150	0
46	20231201	185000	1170643700	27150	27150	27150	27150	0
47	20231201	184900	1170643700	27150	27150	27150	27150	0
48	20231201	184800	1170643700	27150	27150	27150	27150	0
49	20231201	184700	1170643700	27150	27150	27150	27150	0
50	20231201	184600	1170643700	27150	27150	27150	27150	0
51	20231201	184500	1170643700	27150	27150	27150	27150	0
52	20231201	184400	1170643700	27150	27150	27150	27150	0
53	20231201	184300	1170643700	27150	27150	27150	27150	0
54	20231201	184200	1170643700	27150	27150	27150	27150	0
55	20231201	184100	1170643700	27150	27150	27150	27150	0
56	20231201	184000	1170643700	27150	27150	27150	27150	0
57	20231201	183900	1170643700	27150	27150	27150	27150	0
58	20231201	183800	1170643700	27150	27150	27150	27150	0
59	20231201	183700	1170643700	27150	27150	27150	27150	0
60	20231201	183600	1170643700	27150	27150	27150	27150	0
61	20231201	183500	1170643700	27150	27150	27150	27150	0
62	20231201	183400	1170643700	27150	27150	27150	27150	773
63	20231201	183300	1170643700	27150	27150	27150	27150	0
64	20231201	183200	1170643700	27150	27150	27150	27150	0
65	20231201	183100	1170643700	27150	27150	27150	27150	0
66	20231201	183000	1170643700	27150	27150	27150	27150	0
67	20231201	182900	1170643700	27150	27150	27150	27150	0
68	20231201	182800	1170643700	27150	27150	27150	27150	0
69	20231201	182700	1170643700	27150	27150	27150	27150	0
70	20231201	182600	1170643700	27150	27150	27150	27150	0
71	20231201	182500	1170643700	27150	27150	27150	27150	0
72	20231201	182400	1170643700	27150	27150	27150	27150	0
73	20231201	182300	1170643700	27150	27150	27150	27150	0
74	20231201	182200	1170643700	27150	27150	27150	27150	0
75	20231201	182100	1170643700	27150	27150	27150	27150	0
76	20231201	182000	1170643700	27150	27150	27150	27150	0
77	20231201	181900	1170643700	27150	27150	27150	27150	0
78	20231201	181800	1170643700	27150	27150	27150	27150	0
79	20231201	181700	1170643700	27150	27150	27150	27150	0
80	20231201	181600	1170643700	27150	27150	27150	27150	0
81	20231201	181500	1170643700	27150	27150	27150	27150	0
82	20231201	181400	1170643700	27150	27150	27150	27150	0
83	20231201	181300	1170643700	27150	27150	27150	27150	0
84	20231201	181200	1170643700	27150	27150	27150	27150	0
85	20231201	181100	1170643700	27150	27150	27150	27150	0
86	20231201	181000	1170643700	27150	27150	27150	27150	0
87	20231201	180900	1170643700	27150	27150	27150	27150	0
88	20231201	180800	1170643700	27150	27150	27150	27150	0
89	20231201	180700	1170643700	27150	27150	27150	27150	0
90	20231201	180600	1170643700	27150	27150	27150	27150	0
91	20231201	180500	1170643700	27150	27150	27150	27150	0
92	20231201	180400	1170643700	27150	27150	27150	27150	773
93	20231201	180300	1170643700	27150	27150	27150	27150	0
94	20231201	180200	1170643700	27150	27150	27150	27150	0
95	20231201	180100	1170643700	27150	27150	27150	27150	0
96	20231201	180000	1170643700	27150	27150	27150	27150	0
97	20231201	175900	1170643700	27150	27150	27150	27150	0
98	20231201	175800	1170643700	27150	27150	27150	27150	0
99	20231201	175700	1170643700	27150	27150	27150	27150	0
100	20231201	175600	1170643700	27150	27150	27150	27150	0
101	20231201	175500	1170643700	27150	27150	27150	27150	0
102	20231201	175400	1170643700	27150	27150	27150	27150	0
103	20231201	175300	1170643700	27150	27150	27150	27150	0
104	20231201	175200	1170643700	27150	27150	27150	27150	0
105	20231201	175100	1170643700	27150	27150	27150	27150	0
106	20231201	175000	1170643700	27150	27150	27150	27150	0
107	20231201	174900	1170643700	27150	27150	27150	27150	0
108	20231201	174800	1170643700	27150	27150	27150	27150	0
109	20231201	174700	1170643700	27150	27150	27150	27150	0
110	20231201	174600	1170643700	27150	27150	27150	27150	0
111	20231201	174500	1170643700	27150	27150	27150	27150	0
112	20231201	174400	1170643700	27150	27150	27150	27150	0
113	20231201	174300	1170643700	27150	27150	27150	27150	0
114	20231201	174200	1170643700	27150	27150	27150	27150	0
115	20231201	174100	1170643700	27150	27150	27150	27150	0
116	20231201	174000	1170643700	27150	27150	27150	27150	0
117	20231201	173900	1170643700	27150	27150	27150	27150	0
118	20231201	173800	1170643700	27150	27150	27150	27150	0
119	20231201	173700	1170643700	27150	27150	27150	27150	0
120	20231201	173600	1170643700	27150	27150	27150	27150	0
121	20231201	173500	1170643700	27150	27150	27150	27150	0
122	20231201	173400	1170643700	27150	27150	27150	27150	773
123	20231201	173300	1170643700	27150	27150	27150	27150	0
124	20231201	173200	1170643700	27150	27150	27150	27150	0
125	20231201	173100	1170643700	27150	27150	27150	27150	0
126	20231201	173000	1170643700	27150	27150	27150	27150	0
127	20231201	172900	1170643700	27150	27150	27150	27150	0
128	20231201	172800	1170643700	27150	27150	27150	27150	0
129	20231201	172700	1170643700	27150	27150	27150	27150	0
130	20231201	172600	1170643700	27150	27150	27150	27150	0
131	20231201	172500	1170643700	27150	27150	27150	27150	0
132	20231201	172400	1170643700	27150	27150	27150	27150	0
133	20231201	172300	1170643700	27150	27150	27150	27150	0
134	20231201	172200	1170643700	27150	27150	27150	27150	0
135	20231201	172100	1170643700	27150	27150	27150	27150	0
136	20231201	172000	1170643700	27150	27150	27150	27150	0
137	20231201	171900	1170643700	27150	27150	27150	27150	0
138	20231201	171800	1170643700	27150	27150	27150	27150	0
139	20231201	171700	1170643700	27150	27150	27150	27150	0
140	20231201	171600	1170643700	27150	27150	27150	27150	0
141	20231201	171500	1170643700	27150	27150	27150	27150	0
142	20231201	171400	1170643700	27150	27150	27150	27150	0
143	20231201	171300	1170643700	27150	27150	27150	27150	0
144	20231201	171200	1170643700	27150	27150	27150	27150	0
145	20231201	171100	1170643700	27150	27150	27150	27150	0
146	20231201	171000	1170643700	27150	27150	27150	27150	0
147	20231201	170900	1170643700	27150	27150	27150	27150	0
148	20231201	170800	1170643700	27150	27150	27150	27150	0
149	20231201	170700	1170643700	27150	27150	27150	27150	0
150	20231201	170600	1170643700	27150	27150	27150	27150	0
151	20231201	170500	1170643700	27150	27150	27150	27150	0
152	20231201	170400	1170643700	27150	27150	27150	27150	773
153	20231201	170300	1170643700	27150	27150	27150	27150	0
154	20231201	170200	1170643700	27150	27150	27150	27150	0
155	20231201	170100	1170643700	27150	27150	27150	27150	0
156	20231201	170000	1170643700	27150	27150	27150	27150	0
157	20231201	165900	1170643700	27150	27150	27150	27150	0
158	20231201	165800	1170643700	27150	27150	27150	27150	0
159	20231201	165700	1170643700	27150	27150	27150	27150	0
160	20231201	165600	1170643700	27150	27150	27150	27150	0
161	20231201	165500	1170643700	27150	27150	27150	27150	0
162	20231201	165400	1170643700	27150	27150	27150	27150	0
163	20231201	165300	1170643700	27150	27150	27150	27150	0
164	20231201	165200	1170643700	27150	27150	27150	27150	0
165	20231201	165100	1170643700	27150	27150	27150	27150	0
166	20231201	165000	1170643700	27150	27150	27150	27150	0
167	20231201	164900	1170643700	27150	27150	27150	27150	0
168	20231201	164800	1170643700	27150	27150	27150	27150	0
169	20231201	164700	1170643700	27150	27150	27150	27150	0
170	20231201	164600	1170643700	27150	27150	27150	27150	0
171	20231201	164500	1170643700	27150	27150	27150	27150	0
172	20231201	164400	1170643700	27150	27150	27150	27150	0
173	20231201	164300	1170643700	27150	27150	27150	27150	0
174	20231201	164200	1170643700	27150	27150	27150	27150	0
175	20231201	164100	1170643700	27150	27150	27150	27150	0
176	20231201	164000	1170643700	27150	27150	27150	27150	0
177	20231201	163900	1170643700	27150	27150	27150	27150	0
178	20231201	163800	1170643700	27150	27150	27150	27150	0
179	20231201	163700	1170643700	27150	27150	27150	27150	0
180	20231201	163600	1170643700	27150	27150	27150	27150	0
181	20231201	163500	1170643700	27150	27150	27150	27150	0
182	20231201	163400	1170643700	27150	27150	27150	27150	773
183	20231201	163300	1170643700	27150	27150	27150	27150	0
184	20231201	163200	1170643700	27150	27150	27150	27150	0
185	20231201	163100	1170643700	27150	27150	27150	27150	0
186	20231201	163000	1170643700	27150	27150	27150	27150	0
187	20231201	162900	1170643700	27150	27150	27150	27150	0
188	20231201	162800	1170643700	27150	27150	27150	27150	0
189	20231201	162700	1170643700	27150	27150	27150	27150	0
190	20231201	162600	1170643700	27150	27150	27150	27150	0
191	20231201	162500	1170643700	27150	27150	27150	27150	0
192	20231201	162400	1170643700	27150	27150	27150	27150	0
193	20231201	162300	1170643700	27150	27150	27150	27150	0
194	20231201	162200	1170643700	27150	27150	27150	27150	0
195	20231201	162100	1170643700	27150	27150	27150	27150	0
196	20231201	162000	1170643700	27150	27150	27150	27150	0
197	20231201	161900	1170643700	27150	27150	27150	27150	0
198	20231201	161800	1170643700	27150	27150	27150	27150	0
199	20231201	161700	1170643700	27150	27150	27150	27150	0
200	20231201	161600	1170643700	27150	27150	27150	27150	0
201	20231201	161500	1170643700	27150	27150	27150	27150	0
202	20231201	161400	1170643700	27150	27150	27150	27150	0
203	20231201	161300	1170643700	27150	27150	27150	27150	0
204	20231201	161200	1170643700	27150	27150	27150	27150	0
205	20231201	161100	1170643700	27150	27150	27150	27150	0
206	20231201	161000	1170643700	27150	27150	27150	27150	0
207	20231201	160900	1170643700	27150	27150	27150	27150	0
208	20231201	160800	1170643700	27150	27150	27150	27150	0
209	20231201	160700	1170643700	27150	27150	27150	27150	0
210	20231201	160600	1170643700	27150	27150	27150	27150	0
211	20231201	160500	1170643700	27150	27150	27150	27150	0
212	20231201	160400	1170643700	27150	27150	27150	27150	773
213	20231201	160300	1170643700	27150	27150	27150	27150	0
214	20231201	160200	1170643700	27150	27150	27150	27150	0
215	20231201	160100	1170643700	27150	27150	27150	27150	0
216	20231201	160000	1170643700	27150	27150	27150	27150	0
217	20231201	155900	1170643700	27150	27150	27150	27150	0
218	20231201	155800	1170643700	27150	27150	27150	27150	0
219	20231201	155700	1170643700	27150	27150	27150	27150	0
220	20231201	155600	1170643700	27150	27150	27150	27150	0
221	20231201	155500	1170643700	27150	27150	27150	27150	0
222	20231201	155400	1170643700	27150	27150	27150	27150	0
223	20231201	155300	1170643700	27150	27150	27150	27150	0
224	20231201	155200	1170643700	27150	27150	27150	27150	0
225	20231201	155100	1170643700	27150	27150	27150	27150	0
226	20231201	155000	1170643700	27150	27150	27150	27150	0
227	20231201	154900	1170643700	27150	27150	27150	27150	0
228	20231201	154800	1170643700	27150	27150	27150	27150	0
229	20231201	154700	1170643700	27150	27150	27150	27150	0
230	20231201	154600	1170643700	27150	27150	27150	27150	0
231	20231201	154500	1170643700	27150	27150	27150	27150	0
232	20231201	154400	1170643700	27150	27150	27150	27150	0
233	20231201	154300	1170643700	27150	27150	27150	27150	0
234	20231201	154200	1170643700	27150	27150	27150	27150	0
235	20231201	154100	1170643700	27150	27150	27150	27150	0
236	20231201	154000	1170643700	27150	27150	27150	27150	0
237	20231201	153900	1170643700	27150	27150	27150	27150	0
238	20231201	153800	1170643700	27150	27150	27150	27150	0
239	20231201	153700	1170643700	27150	27150	27150	27150	0
240	20231201	153600	1170643700	27150	27150	27150	27150	0
241	20231201	153500	1170643700	27150	27150	27150	27150	0
242	20231201	153400	1170643700	27150	27150	27150	27150	773
243	20231201	153300	1170643700	27150	27150	27150	27150	0
244	20231201	153200	1170643700	27150	27150	27150	27150	0
245	20231201	153100	1170643700	27150	27150	27150	27150	0
246	20231201	153000	1170643700	27150	27150	27150	27150	773
247	20231201	152900	1149656750	27150	27150	27150	27150	0
248	20231201	152800	1149656750	27150	27150	27150	27150	0
249	20231201	152700	1149656750	27150	27150	27150	27150	0
250	20231201	152600	1149656750	27150	27150	27150	27150	0
251	20231201	152500	1149656750	27150	27150	27150	27150	0
252	20231201	152400	1149656750	27150	27150	27150	27150	0
253	20231201	152300	1149656750	27150	27150	27150	27150	0
254	20231201	152200	1149656750	27150	27150	27150	27150	0
255	20231201	152100	1149656750	27150	27150	27150	27150	0
256	20231201	152000	1149656750	27150	27150	27150	27150	0
257	20231201	151900	1149656750	27150	27100	27150	27100	155
258	20231201	151800	1145450250	27150	27150	27150	27100	328
259	20231201	151700	1136559000	27150	27150	27150	27100	23
260	20231201	151600	1135935300	27150	27150	27200	27150	94
261	20231201	151500	1133382950	27150	27250	27250	27150	88
262	20231201	151400	1130992600	27250	27250	27250	27250	11
263	20231201	151300	1130692850	27200	27250	27250	27200	20
264	20231201	151200	1130148750	27250	27250	27250	27250	3
265	20231201	151100	1130067000	27250	27250	27250	27100	20
266	20231201	151000	1129524250	27200	27150	27200	27050	498
267	20231201	150900	1116045700	27150	27250	27250	27000	2744
268	20231201	150800	1041613800	27250	27250	27250	27250	8
269	20231201	150700	1041395800	27250	27300	27300	27200	19
270	20231201	150600	1040878650	27300	27300	27300	27200	133
271	20231201	150500	1037253650	27300	27350	27350	27300	18
272	20231201	150400	1036761500	27350	27350	27350	27350	9
273	20231201	150300	1036515350	27400	27250	27400	27250	22
274	20231201	150200	1035914650	27250	27300	27300	27250	127
275	20231201	150100	1032453550	27350	27350	27350	27350	36
276	20231201	150000	1031468950	27350	27350	27350	27250	20
277	20231201	145900	1030923450	27350	27300	27350	27250	48
278	20231201	145800	1029613200	27300	27350	27350	27250	23
279	20231201	145700	1028985150	27350	27350	27350	27350	3
280	20231201	145600	1028903100	27300	27350	27400	27300	13
281	20231201	145500	1028547600	27300	27250	27350	27250	22
282	20231201	145400	1027946950	27300	27350	27350	27300	20
283	20231201	145300	1027400050	27350	27350	27350	27300	6
284	20231201	145200	1027236000	27350	27400	27400	27350	12
285	20231201	145100	1026907550	27400	27350	27400	27300	22
286	20231201	145000	1026306250	27350	27350	27350	27350	26
287	20231201	144900	1025595150	27350	27350	27350	27350	6
288	20231201	144800	1025431050	27400	27350	27400	27300	67
289	20231201	144700	1023601350	27300	27400	27400	27300	148
290	20231201	144600	1019547250	27400	27350	27400	27350	10
291	20231201	144500	1019273550	27400	27350	27400	27300	35
292	20231201	144400	1018316750	27400	27350	27400	27350	111
293	20231201	144300	1015280500	27400	27400	27400	27350	27
294	20231201	144200	1014541450	27400	27350	27400	27350	18
295	20231201	144100	1014048900	27300	27450	27450	27300	54
296	20231201	144000	1012571800	27450	27400	27450	27350	747
297	20231201	143900	992127400	27400	27450	27450	27400	9
298	20231201	143800	991880500	27450	27400	27450	27400	28
299	20231201	143700	991113150	27450	27450	27450	27400	12
300	20231201	143600	990783950	27450	27400	27450	27400	124
301	20231201	143500	987380900	27450	27450	27450	27400	10
302	20231201	143400	987106550	27450	27400	27450	27400	59
303	20231201	143300	985489250	27400	27400	27450	27400	36
304	20231201	143200	984502600	27450	27450	27450	27400	57
305	20231201	143100	982938700	27450	27400	27450	27400	22
306	20231201	143000	982335550	27450	27400	27450	27400	21
307	20231201	142900	981759900	27450	27450	27450	27400	39
308	20231201	142800	980689600	27400	27450	27450	27400	26
309	20231201	142700	979976650	27450	27450	27450	27400	23
310	20231201	142600	979346150	27450	27450	27450	27450	13
311	20231201	142500	978989300	27450	27350	27450	27350	21
312	20231201	142400	978414650	27450	27400	27450	27400	86
313	20231201	142300	976058050	27400	27450	27450	27400	19
314	20231201	142200	975537300	27450	27400	27450	27400	163
315	20231201	142100	971064950	27400	27400	27400	27350	103
316	20231201	142000	968243700	27400	27450	27450	27400	10
317	20231201	141900	967969400	27450	27450	27450	27400	23
318	20231201	141800	967338800	27400	27450	27450	27400	9
319	20231201	141700	967091900	27400	27450	27450	27400	37
320	20231201	141600	966077200	27450	27450	27450	27400	9
321	20231201	141500	965830300	27400	27450	27450	27400	20
322	20231201	141400	965282050	27450	27450	27450	27400	179
323	20231201	141300	960377100	27450	27450	27450	27400	7
324	20231201	141200	960185050	27450	27400	27450	27400	25
325	20231201	141100	959499850	27450	27450	27450	27450	9
326	20231201	141000	959252800	27450	27450	27450	27400	23
327	20231201	140900	958622300	27450	27450	27450	27450	6
328	20231201	140800	958457600	27450	27400	27450	27400	26
329	20231201	140700	957744800	27450	27450	27450	27450	5
330	20231201	140600	957607550	27450	27450	27500	27450	11
331	20231201	140500	957305450	27500	27450	27500	27450	8
332	20231201	140400	957085750	27400	27450	27450	27400	68
333	20231201	140300	955219850	27350	27350	27400	27350	157
334	20231201	140200	950919000	27400	27350	27400	27350	7
335	20231201	140100	950727250	27350	27350	27400	27350	21
336	20231201	140000	950152800	27400	27400	27400	27400	5
337	20231201	135900	950015800	27350	27350	27400	27350	34
338	20231201	135800	949085800	27350	27400	27400	27350	12
339	20231201	135700	948757350	27350	27400	27400	27350	24
340	20231201	135600	948100800	27350	27350	27400	27350	7
341	20231201	135500	947909250	27350	27450	27450	27350	35
342	20231201	135400	946951550	27350	27350	27400	27350	48
343	20231201	135300	945638600	27350	27300	27400	27300	29
344	20231201	135200	944845350	27300	27350	27350	27300	8
345	20231201	135100	944626850	27400	27350	27400	27300	62
346	20231201	135000	942930550	27300	27300	27350	27300	23
347	20231201	134900	942302450	27300	27300	27350	27300	440
348	20231201	134800	930290350	27300	27400	27400	27300	33
349	20231201	134700	929387650	27350	27400	27400	27350	11
350	20231201	134600	929086750	27350	27400	27400	27350	36
351	20231201	134500	928101950	27350	27350	27400	27350	11
352	20231201	134400	927800850	27300	27350	27350	27300	30
353	20231201	134300	926981600	27300	27350	27350	27300	8
354	20231201	134200	926763050	27400	27350	27400	27300	29
355	20231201	134100	925970950	27300	27350	27350	27300	9
356	20231201	134000	925725100	27350	27350	27400	27350	26
357	20231201	133900	925013850	27350	27350	27400	27350	8
358	20231201	133800	924794950	27350	27400	27450	27350	38
359	20231201	133700	923753650	27400	27400	27400	27350	66
360	20231201	133600	921947100	27400	27350	27400	27350	14
361	20231201	133500	921564100	27350	27350	27400	27350	79
362	20231201	133400	919403250	27350	27350	27350	27350	3
363	20231201	133300	919321200	27400	27350	27400	27350	33
364	20231201	133200	918417750	27350	27350	27350	27350	4
365	20231201	133100	918308350	27350	27350	27450	27350	297
366	20231201	133000	910166100	27250	27250	27250	27250	4
367	20231201	132900	910057100	27250	27250	27250	27250	19
368	20231201	132800	909539350	27300	27300	27300	27300	1
369	20231201	132700	909512050	27300	27300	27300	27250	21
370	20231201	132600	908938950	27300	27250	27300	27250	16
371	20231201	132500	908502900	27250	27350	27350	27250	5
372	20231201	132400	908366550	27250	27250	27250	27250	15
373	20231201	132300	907957800	27350	27200	27350	27200	132
374	20231201	132200	904348250	27200	27200	27200	27200	15
375	20231201	132100	903940250	27200	27200	27200	27200	4
376	20231201	132000	903831450	27200	27200	27200	27200	15
377	20231201	131900	903423450	27300	27300	27300	27200	683
378	20231201	131800	884831500	27350	27350	27350	27350	3
379	20231201	131700	884749450	27350	27350	27350	27350	104
380	20231201	131600	881905050	27350	27300	27350	27300	34
381	20231201	131500	880975950	27300	27300	27300	27300	4
382	20231201	131400	880866750	27300	27300	27350	27300	20
383	20231201	131300	880320650	27300	27300	27300	27300	19
384	20231201	131200	879801950	27300	27300	27300	27300	1
385	20231201	131100	879774650	27300	27300	27300	27300	15
386	20231201	131000	879365150	27300	27300	27300	27300	3
387	20231201	130900	879283250	27300	27350	27350	27300	17
388	20231201	130800	878819050	27300	27300	27300	27300	4
389	20231201	130700	878709850	27300	27300	27300	27300	15
390	20231201	130600	878300350	27300	27300	27300	27300	2
391	20231201	130500	878245750	27300	27300	27300	27300	15
392	20231201	130400	877836250	27300	27250	27300	27250	159
393	20231201	130300	873498050	27250	27250	27250	27250	19
394	20231201	130200	872980300	27250	27250	27350	27250	69
395	20231201	130100	871099800	27250	27250	27250	27250	0
396	20231201	130000	871099800	27250	27250	27250	27250	66
397	20231201	125900	869301300	27300	27250	27300	27250	72
398	20231201	125800	867336550	27300	27300	27300	27250	39
399	20231201	125700	866273600	27300	27250	27300	27250	76
400	20231201	125600	864202100	27250	27300	27300	27250	69
401	20231201	125500	862321650	27250	27250	27250	27250	1
402	20231201	125400	862294400	27350	27300	27350	27250	83
403	20231201	125300	860028550	27300	27300	27300	27300	0
404	20231201	125200	860028550	27300	27400	27450	27300	321
405	20231201	125100	851220100	27400	27300	27400	27250	346
406	20231201	125000	841752950	27200	27200	27200	27200	14
407	20231201	124900	841372150	27200	27200	27200	27200	67
408	20231201	124800	839549750	27300	27300	27300	27300	55
409	20231201	124700	838048250	27200	27150	27200	27150	19
410	20231201	124600	837532200	27200	27200	27200	27200	61
411	20231201	124500	835873000	27350	27250	27350	27150	241
412	20231201	124400	829312700	27150	27150	27150	27150	50
413	20231201	124300	827955200	27150	27250	27250	27150	21
414	20231201	124200	827384850	27250	27250	27250	27250	46
415	20231201	124100	826131350	27150	27200	27200	27150	70
416	20231201	124000	824228100	27300	27300	27300	27300	1
417	20231201	123900	824200800	27200	27250	27250	27200	139
418	20231201	123800	820413650	27300	27300	27300	27300	147
419	20231201	123700	816400550	27150	27150	27250	27150	44
420	20231201	123600	815203350	27250	27150	27250	27150	116
421	20231201	123500	812048850	27150	27150	27150	27150	3
422	20231201	123400	811967400	27150	27150	27150	27150	15
423	20231201	123300	811560150	27250	27200	27250	27200	198
424	20231201	123200	806167000	27150	27150	27150	27150	18
425	20231201	123100	805678300	27150	27150	27150	27150	50
426	20231201	123000	804320800	27150	27150	27300	27150	219
427	20231201	122900	798345100	27150	27150	27150	27150	0
428	20231201	122800	798345100	27150	27200	27250	27150	333
429	20231201	122700	789282550	27250	27200	27250	27200	669
430	20231201	122600	771079850	27150	27200	27250	27150	87
431	20231201	122500	768714200	27200	27150	27200	27150	17
432	20231201	122400	768252550	27200	27150	27200	27150	196
433	20231201	122300	762925850	27200	27200	27200	27150	23
434	20231201	122200	762301000	27200	27150	27200	27150	56
435	20231201	122100	760778050	27000	27200	27250	27000	6183
436	20231201	122000	593296650	27200	27250	27250	27200	8
437	20231201	121900	593078800	27250	27250	27250	27250	83
438	20231201	121800	590817050	27250	27200	27250	27200	112
439	20231201	121700	587769800	27200	27200	27200	27200	15
440	20231201	121600	587361800	27200	27200	27200	27200	99
441	20231201	121500	584669000	27200	27250	27300	27200	9
442	20231201	121400	584423800	27250	27250	27250	27250	0
443	20231201	121300	584423800	27250	27250	27250	27200	179
444	20231201	121200	579546250	27250	27250	27250	27250	15
445	20231201	121100	579137500	27250	27250	27250	27250	3
446	20231201	121000	579055750	27300	27300	27300	27300	29
447	20231201	120900	578264050	27300	27300	27300	27300	4
448	20231201	120800	578154850	27350	27350	27400	27350	245
449	20231201	120700	571453800	27350	27350	27350	27350	64
450	20231201	120600	569703400	27300	27300	27300	27300	169
451	20231201	120500	565089700	27250	27250	27250	27250	96
452	20231201	120400	562473700	27250	27300	27300	27250	67
453	20231201	120300	560647900	27300	27250	27300	27250	6
454	20231201	120200	560484300	27300	27250	27300	27250	71
455	20231201	120100	558549350	27200	27200	27250	27200	121
456	20231201	120000	555257650	27200	27200	27200	27200	100
457	20231201	115900	552537650	27200	27200	27200	27200	29
458	20231201	115800	551748850	27250	27250	27250	27250	193
459	20231201	115700	546489600	27300	27250	27300	27250	78
460	20231201	115600	544361600	27200	27200	27200	27200	106
461	20231201	115500	541478400	27250	27250	27250	27200	122
462	20231201	115400	538159200	27250	27250	27250	27250	46
463	20231201	115300	536905700	27250	27250	27250	27250	299
464	20231201	115200	528757950	27250	27250	27250	27250	66
465	20231201	115100	526959450	27250	27250	27250	27250	193
466	20231201	115000	521700200	27250	27250	27250	27250	72
467	20231201	114900	519738200	27250	27300	27300	27250	120
468	20231201	114800	516467650	27300	27250	27300	27250	73
469	20231201	114700	514476100	27250	27300	27300	27250	38
470	20231201	114600	513440400	27250	27250	27250	27250	66
471	20231201	114500	511641900	27300	27250	27300	27250	69
472	20231201	114400	509761150	27250	27250	27250	27250	116
473	20231201	114300	506600150	27300	27300	27300	27300	1
474	20231201	114200	506572850	27250	27250	27300	27250	124
475	20231201	114100	503193700	27300	27250	27300	27250	119
476	20231201	114000	499948150	27250	27250	27300	27250	109
477	20231201	113900	496977400	27250	27250	27250	27250	47
478	20231201	113800	495696650	27250	27250	27250	27250	78
479	20231201	113700	493571150	27250	27250	27250	27250	87
480	20231201	113600	491200400	27250	27250	27250	27250	24
481	20231201	113500	490546400	27250	27250	27250	27250	115
482	20231201	113400	487412650	27300	27250	27300	27250	35
483	20231201	113300	486458850	27250	27300	27300	27250	58
484	20231201	113200	484876850	27250	27250	27250	27250	145
485	20231201	113100	480925600	27250	27250	27300	27250	29
486	20231201	113000	480135300	27250	27300	27300	27250	40
487	20231201	112900	479045000	27300	27300	27300	27250	125
488	20231201	112800	475636450	27300	27300	27350	27300	48
489	20231201	112700	474325900	27300	27300	27300	27300	147
490	20231201	112600	470312800	27300	27300	27300	27300	122
491	20231201	112500	466982200	27300	27300	27350	27300	210
492	20231201	112400	461241700	27300	27300	27300	27300	62
493	20231201	112300	459549100	27300	27300	27300	27300	113
494	20231201	112200	456464200	27350	27300	27350	27300	86
495	20231201	112100	454115900	27350	27300	27350	27300	110
496	20231201	112000	451112250	27300	27300	27300	27300	119
497	20231201	111900	447863550	27300	27350	27350	27300	69
498	20231201	111800	445979400	27300	27300	27300	27300	116
499	20231201	111700	442812600	27350	27350	27350	27350	10
500	20231201	111600	442539100	27350	27350	27350	27300	85
501	20231201	111500	440217450	27350	27350	27350	27300	123
502	20231201	111400	436853950	27350	27350	27350	27350	120
503	20231201	111300	433571950	27350	27350	27350	27350	45
504	20231201	111200	432341200	27350	27350	27350	27350	141
505	20231201	111100	428484850	27350	27350	27350	27350	49
506	20231201	111000	427144700	27350	27350	27350	27350	13
507	20231201	110900	426789150	27350	27350	27350	27350	160
508	20231201	110800	422413150	27400	27350	27400	27350	48
509	20231201	110700	421100300	27350	27350	27350	27350	15
510	20231201	110600	420690050	27350	27350	27350	27350	142
511	20231201	110500	416806350	27350	27350	27400	27350	79
512	20231201	110400	414643000	27350	27300	27350	27300	182
513	20231201	110300	409668400	27300	27300	27300	27300	26
514	20231201	110200	408958600	27300	27350	27350	27300	46
515	20231201	110100	407702750	27300	27300	27300	27300	103
516	20231201	110000	404890850	27300	27400	27400	27300	44
517	20231201	105900	403688100	27300	27300	27300	27300	117
518	20231201	105800	400494000	27350	27300	27350	27300	219
519	20231201	105700	394508450	27300	27350	27350	27300	92
520	20231201	105600	391996350	27350	27350	27350	27300	175
521	20231201	105500	387211400	27350	27300	27350	27300	399
522	20231201	105400	376306100	27300	27300	27300	27300	125
523	20231201	105300	372893600	27350	27350	27350	27350	47
524	20231201	105200	371608150	27350	27350	27400	27350	114
525	20231201	105100	368490200	27350	27350	27400	27350	103
526	20231201	105000	365673100	27350	27400	27400	27350	60
527	20231201	104900	364032000	27350	27350	27400	27350	131
528	20231201	104800	360445150	27400	27350	27400	27350	59
529	20231201	104700	358829000	27300	27300	27350	27300	55
530	20231201	104600	357327350	27350	27400	27400	27300	104
531	20231201	104500	354481700	27400	27300	27400	27300	115
532	20231201	104400	351336700	27300	27400	27400	27300	5
533	20231201	104300	351200000	27300	27350	27350	27300	174
534	20231201	104200	346447150	27350	27350	27350	27300	48
535	20231201	104100	345136450	27350	27350	27350	27300	69
536	20231201	104000	343250050	27300	27350	27350	27300	36
537	20231201	103900	342266000	27350	27350	27350	27350	68
538	20231201	103800	340406200	27350	27350	27350	27350	84
539	20231201	103700	338108800	27350	27400	27400	27350	107
540	20231201	103600	335181350	27350	27400	27400	27350	66
541	20231201	103500	333375150	27400	27350	27400	27350	64
542	20231201	103400	331622250	27450	27350	27450	27350	155
543	20231201	103300	327371500	27350	27350	27400	27350	96
544	20231201	103200	324745850	27300	27350	27350	27300	528
545	20231201	103100	310309200	27350	27350	27550	27350	199
546	20231201	103000	304855200	27350	27300	27350	27300	68
547	20231201	102900	302997100	27350	27350	27350	27350	137
548	20231201	102800	299250150	27350	27350	27350	27350	150
549	20231201	102700	295147650	27350	27350	27350	27350	9
550	20231201	102600	294901500	27350	27400	27400	27350	168
551	20231201	102500	290306450	27400	27400	27450	27400	141
552	20231201	102400	286440550	27400	27400	27400	27400	49
553	20231201	102300	285097950	27400	27350	27400	27350	136
554	20231201	102200	281376450	27350	27350	27400	27350	71
555	20231201	102100	279434450	27400	27350	27400	27350	54
556	20231201	102000	277957400	27400	27400	27400	27400	22
557	20231201	101900	277354600	27400	27400	27400	27400	109
558	20231201	101800	274368000	27400	27400	27400	27400	51
559	20231201	101700	272970600	27400	27400	27400	27400	61
560	20231201	101600	271299200	27400	27400	27400	27400	45
561	20231201	101500	270066200	27400	27400	27400	27400	65
562	20231201	101400	268285200	27400	27400	27400	27400	52
563	20231201	101300	266860400	27450	27400	27450	27350	417
564	20231201	101200	255424600	27400	27400	27400	27400	390
565	20231201	101100	244738600	27400	27400	27400	27400	15
566	20231201	101000	244327600	27400	27400	27400	27400	119
567	20231201	100900	241067000	27450	27450	27450	27400	57
568	20231201	100800	239504650	27450	27400	27450	27400	120
569	20231201	100700	236216400	27400	27450	27450	27400	57
570	20231201	100600	234653950	27400	27450	27450	27400	33
571	20231201	100500	233749550	27400	27450	27450	27400	150
572	20231201	100400	229633750	27400	27400	27450	27400	93
573	20231201	100300	227083750	27400	27450	27450	27400	121
574	20231201	100200	223762850	27400	27400	27400	27400	110
575	20231201	100100	220748850	27400	27400	27400	27400	10
576	20231201	100000	220474850	27400	27450	27450	27400	190
577	20231201	095900	215262450	27450	27450	27450	27450	99
578	20231201	095800	212544900	27450	27500	27500	27450	61
579	20231201	095700	210870000	27450	27500	27500	27450	111
580	20231201	095600	207823000	27450	27450	27450	27450	11
581	20231201	095500	207521050	27500	27500	27500	27500	94
582	20231201	095400	204936050	27500	27500	27500	27500	14
583	20231201	095300	204551050	27500	27500	27500	27500	58
584	20231201	095200	202956050	27550	27550	27550	27550	155
585	20231201	095100	198685800	27550	27550	27550	27550	49
586	20231201	095000	197335850	27550	27550	27550	27550	274
587	20231201	094900	189787150	27550	27550	27550	27550	26
588	20231201	094800	189070850	27550	27700	27700	27550	55
589	20231201	094700	187555450	27650	27650	27650	27550	346
590	20231201	094600	177991150	27650	27550	27650	27450	263
591	20231201	094500	170741250	27450	27550	27550	27450	189
592	20231201	094400	165544200	27500	27450	27500	27450	116
593	20231201	094300	162357500	27550	27550	27550	27450	52
594	20231201	094200	160929700	27550	27550	27550	27450	22
595	20231201	094100	160325100	27450	27450	27450	27450	45
596	20231201	094000	159089850	27450	27450	27450	27450	83
597	20231201	093900	156811500	27450	27450	27450	27450	95
598	20231201	093800	154203750	27450	27450	27450	27450	49
599	20231201	093700	152858700	27450	27450	27450	27450	84
600	20231201	093600	150552900	27450	27450	27450	27450	57
601	20231201	093500	148988250	27500	27500	27600	27500	152
602	20231201	093400	144808150	27450	27450	27450	27450	112
603	20231201	093300	141733750	27450	27450	27450	27450	24
604	20231201	093200	141074950	27450	27450	27450	27450	144
605	20231201	093100	137122150	27450	27500	27500	27450	62
606	20231201	093000	135419450	27450	27500	27500	27450	16
607	20231201	092900	134980200	27450	27450	27450	27450	114
608	20231201	092800	131850900	27450	27450	27450	27450	24
609	20231201	092700	131192100	27450	27450	27650	27400	186
610	20231201	092600	126080500	27450	27400	27450	27400	122
611	20231201	092500	122737650	27450	27450	27450	27450	213
612	20231201	092400	116890800	27500	27500	27500	27500	139
613	20231201	092300	113068300	27500	27500	27500	27500	26
614	20231201	092200	112353300	27500	27450	27500	27450	348
615	20231201	092100	102799900	27500	27500	27500	27450	28
616	20231201	092000	102031200	27500	27500	27500	27450	94
617	20231201	091900	99449150	27500	27500	27500	27500	92
618	20231201	091800	96919150	27500	27500	27500	27450	33
619	20231201	091700	96012650	27500	27500	27550	27500	366
620	20231201	091600	85946350	27550	27550	27550	27550	71
621	20231201	091500	83990300	27550	27550	27550	27500	112
622	20231201	091400	80910050	27550	27600	27600	27500	629
623	20231201	091300	63577950	27600	27650	27650	27600	109
624	20231201	091200	60565800	27600	27650	27650	27600	68
625	20231201	091100	58688850	27600	27650	27650	27600	64
626	20231201	091000	56920700	27600	27650	27650	27600	57
627	20231201	090900	55347100	27650	27650	27650	27650	94
628	20231201	090800	52748000	27650	27600	27650	27600	61
629	20231201	090700	51062100	27600	27650	27650	27600	516
630	20231201	090600	36815500	27650	27750	27750	27650	151
631	20231201	090500	32639900	27700	27750	27750	27700	260
632	20231201	090400	25432800	27700	27750	28050	27700	548
633	20231201	090300	10110300	27750	27750	27750	27750	47
634	20231201	090200	8806050	27850	27700	27850	27700	51
635	20231201	090100	7385850	27850	27850	27850	27850	15
636	20231201	090000	6968100	27650	27650	27950	27650	252