KissMeData/002380/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	183700	5137022500	210000	210000	210000	210000	1926
3	20231201	183600	5137022500	210000	210000	210000	210000	0
4	20231201	183500	5137022500	210000	210000	210000	210000	0
5	20231201	183400	5137022500	210000	210000	210000	210000	0
6	20231201	183300	5137022500	210000	210000	210000	210000	0
7	20231201	183200	5137022500	210000	210000	210000	210000	0
8	20231201	183100	5137022500	210000	210000	210000	210000	0
9	20231201	183000	5137022500	210000	210000	210000	210000	0
10	20231201	182900	5137022500	210000	210000	210000	210000	0
11	20231201	182800	5137022500	210000	210000	210000	210000	0
12	20231201	182700	5137022500	210000	210000	210000	210000	0
13	20231201	182600	5137022500	210000	210000	210000	210000	0
14	20231201	182500	5137022500	210000	210000	210000	210000	0
15	20231201	182400	5137022500	210000	210000	210000	210000	0
16	20231201	182300	5137022500	210000	210000	210000	210000	0
17	20231201	182200	5137022500	210000	210000	210000	210000	0
18	20231201	182100	5137022500	210000	210000	210000	210000	0
19	20231201	182000	5137022500	210000	210000	210000	210000	0
20	20231201	181900	5137022500	210000	210000	210000	210000	0
21	20231201	181800	5137022500	210000	210000	210000	210000	0
22	20231201	181700	5137022500	210000	210000	210000	210000	0
23	20231201	181600	5137022500	210000	210000	210000	210000	0
24	20231201	181500	5137022500	210000	210000	210000	210000	0
25	20231201	181400	5137022500	210000	210000	210000	210000	0
26	20231201	181300	5137022500	210000	210000	210000	210000	0
27	20231201	181200	5137022500	210000	210000	210000	210000	0
28	20231201	181100	5137022500	210000	210000	210000	210000	0
29	20231201	181000	5137022500	210000	210000	210000	210000	0
30	20231201	180900	5137022500	210000	210000	210000	210000	0
31	20231201	180800	5137022500	210000	210000	210000	210000	0
32	20231201	180700	5137022500	210000	210000	210000	210000	1926
33	20231201	180600	5137022500	210000	210000	210000	210000	0
34	20231201	180500	5137022500	210000	210000	210000	210000	0
35	20231201	180400	5137022500	210000	210000	210000	210000	0
36	20231201	180300	5137022500	210000	210000	210000	210000	0
37	20231201	180200	5137022500	210000	210000	210000	210000	0
38	20231201	180100	5137022500	210000	210000	210000	210000	0
39	20231201	180000	5137022500	210000	210000	210000	210000	0
40	20231201	175900	5137022500	210000	210000	210000	210000	0
41	20231201	175800	5137022500	210000	210000	210000	210000	0
42	20231201	175700	5137022500	210000	210000	210000	210000	0
43	20231201	175600	5137022500	210000	210000	210000	210000	0
44	20231201	175500	5137022500	210000	210000	210000	210000	0
45	20231201	175400	5137022500	210000	210000	210000	210000	0
46	20231201	175300	5137022500	210000	210000	210000	210000	0
47	20231201	175200	5137022500	210000	210000	210000	210000	0
48	20231201	175100	5137022500	210000	210000	210000	210000	0
49	20231201	175000	5137022500	210000	210000	210000	210000	0
50	20231201	174900	5137022500	210000	210000	210000	210000	0
51	20231201	174800	5137022500	210000	210000	210000	210000	0
52	20231201	174700	5137022500	210000	210000	210000	210000	0
53	20231201	174600	5137022500	210000	210000	210000	210000	0
54	20231201	174500	5137022500	210000	210000	210000	210000	0
55	20231201	174400	5137022500	210000	210000	210000	210000	0
56	20231201	174300	5137022500	210000	210000	210000	210000	0
57	20231201	174200	5137022500	210000	210000	210000	210000	0
58	20231201	174100	5137022500	210000	210000	210000	210000	0
59	20231201	174000	5137022500	210000	210000	210000	210000	0
60	20231201	173900	5137022500	210000	210000	210000	210000	0
61	20231201	173800	5137022500	210000	210000	210000	210000	0
62	20231201	173700	5137022500	210000	210000	210000	210000	1926
63	20231201	173600	5137022500	210000	210000	210000	210000	0
64	20231201	173500	5137022500	210000	210000	210000	210000	0
65	20231201	173400	5137022500	210000	210000	210000	210000	0
66	20231201	173300	5137022500	210000	210000	210000	210000	0
67	20231201	173200	5137022500	210000	210000	210000	210000	0
68	20231201	173100	5137022500	210000	210000	210000	210000	0
69	20231201	173000	5137022500	210000	210000	210000	210000	0
70	20231201	172900	5137022500	210000	210000	210000	210000	0
71	20231201	172800	5137022500	210000	210000	210000	210000	0
72	20231201	172700	5137022500	210000	210000	210000	210000	0
73	20231201	172600	5137022500	210000	210000	210000	210000	0
74	20231201	172500	5137022500	210000	210000	210000	210000	0
75	20231201	172400	5137022500	210000	210000	210000	210000	0
76	20231201	172300	5137022500	210000	210000	210000	210000	0
77	20231201	172200	5137022500	210000	210000	210000	210000	0
78	20231201	172100	5137022500	210000	210000	210000	210000	0
79	20231201	172000	5137022500	210000	210000	210000	210000	0
80	20231201	171900	5137022500	210000	210000	210000	210000	0
81	20231201	171800	5137022500	210000	210000	210000	210000	0
82	20231201	171700	5137022500	210000	210000	210000	210000	0
83	20231201	171600	5137022500	210000	210000	210000	210000	0
84	20231201	171500	5137022500	210000	210000	210000	210000	0
85	20231201	171400	5137022500	210000	210000	210000	210000	0
86	20231201	171300	5137022500	210000	210000	210000	210000	0
87	20231201	171200	5137022500	210000	210000	210000	210000	0
88	20231201	171100	5137022500	210000	210000	210000	210000	0
89	20231201	171000	5137022500	210000	210000	210000	210000	0
90	20231201	170900	5137022500	210000	210000	210000	210000	0
91	20231201	170800	5137022500	210000	210000	210000	210000	0
92	20231201	170700	5137022500	210000	210000	210000	210000	1926
93	20231201	170600	5137022500	210000	210000	210000	210000	0
94	20231201	170500	5137022500	210000	210000	210000	210000	0
95	20231201	170400	5137022500	210000	210000	210000	210000	0
96	20231201	170300	5137022500	210000	210000	210000	210000	0
97	20231201	170200	5137022500	210000	210000	210000	210000	0
98	20231201	170100	5137022500	210000	210000	210000	210000	0
99	20231201	170000	5137022500	210000	210000	210000	210000	0
100	20231201	165900	5137022500	210000	210000	210000	210000	0
101	20231201	165800	5137022500	210000	210000	210000	210000	0
102	20231201	165700	5137022500	210000	210000	210000	210000	0
103	20231201	165600	5137022500	210000	210000	210000	210000	0
104	20231201	165500	5137022500	210000	210000	210000	210000	0
105	20231201	165400	5137022500	210000	210000	210000	210000	0
106	20231201	165300	5137022500	210000	210000	210000	210000	0
107	20231201	165200	5137022500	210000	210000	210000	210000	0
108	20231201	165100	5137022500	210000	210000	210000	210000	0
109	20231201	165000	5137022500	210000	210000	210000	210000	0
110	20231201	164900	5137022500	210000	210000	210000	210000	0
111	20231201	164800	5137022500	210000	210000	210000	210000	0
112	20231201	164700	5137022500	210000	210000	210000	210000	0
113	20231201	164600	5137022500	210000	210000	210000	210000	0
114	20231201	164500	5137022500	210000	210000	210000	210000	0
115	20231201	164400	5137022500	210000	210000	210000	210000	0
116	20231201	164300	5137022500	210000	210000	210000	210000	0
117	20231201	164200	5137022500	210000	210000	210000	210000	0
118	20231201	164100	5137022500	210000	210000	210000	210000	0
119	20231201	164000	5137022500	210000	210000	210000	210000	0
120	20231201	163900	5137022500	210000	210000	210000	210000	0
121	20231201	163800	5137022500	210000	210000	210000	210000	0
122	20231201	163700	5137022500	210000	210000	210000	210000	1926
123	20231201	163600	5137022500	210000	210000	210000	210000	0
124	20231201	163500	5137022500	210000	210000	210000	210000	0
125	20231201	163400	5137022500	210000	210000	210000	210000	0
126	20231201	163300	5137022500	210000	210000	210000	210000	0
127	20231201	163200	5137022500	210000	210000	210000	210000	0
128	20231201	163100	5137022500	210000	210000	210000	210000	0
129	20231201	163000	5137022500	210000	210000	210000	210000	0
130	20231201	162900	5137022500	210000	210000	210000	210000	0
131	20231201	162800	5137022500	210000	210000	210000	210000	0
132	20231201	162700	5137022500	210000	210000	210000	210000	0
133	20231201	162600	5137022500	210000	210000	210000	210000	0
134	20231201	162500	5137022500	210000	210000	210000	210000	0
135	20231201	162400	5137022500	210000	210000	210000	210000	0
136	20231201	162300	5137022500	210000	210000	210000	210000	0
137	20231201	162200	5137022500	210000	210000	210000	210000	0
138	20231201	162100	5137022500	210000	210000	210000	210000	0
139	20231201	162000	5137022500	210000	210000	210000	210000	0
140	20231201	161900	5137022500	210000	210000	210000	210000	0
141	20231201	161800	5137022500	210000	210000	210000	210000	0
142	20231201	161700	5137022500	210000	210000	210000	210000	0
143	20231201	161600	5137022500	210000	210000	210000	210000	0
144	20231201	161500	5137022500	210000	210000	210000	210000	0
145	20231201	161400	5137022500	210000	210000	210000	210000	0
146	20231201	161300	5137022500	210000	210000	210000	210000	0
147	20231201	161200	5137022500	210000	210000	210000	210000	0
148	20231201	161100	5137022500	210000	210000	210000	210000	0
149	20231201	161000	5137022500	210000	210000	210000	210000	0
150	20231201	160900	5137022500	210000	210000	210000	210000	0
151	20231201	160800	5137022500	210000	210000	210000	210000	0
152	20231201	160700	5137022500	210000	210000	210000	210000	1926
153	20231201	160600	5137022500	210000	210000	210000	210000	0
154	20231201	160500	5137022500	210000	210000	210000	210000	0
155	20231201	160400	5137022500	210000	210000	210000	210000	0
156	20231201	160300	5137022500	210000	210000	210000	210000	0
157	20231201	160200	5137022500	210000	210000	210000	210000	0
158	20231201	160100	5137022500	210000	210000	210000	210000	0
159	20231201	160000	5137022500	210000	210000	210000	210000	0
160	20231201	155900	5137022500	210000	210000	210000	210000	0
161	20231201	155800	5137022500	210000	210000	210000	210000	0
162	20231201	155700	5137022500	210000	210000	210000	210000	0
163	20231201	155600	5137022500	210000	210000	210000	210000	0
164	20231201	155500	5137022500	210000	210000	210000	210000	0
165	20231201	155400	5137022500	210000	210000	210000	210000	0
166	20231201	155300	5137022500	210000	210000	210000	210000	0
167	20231201	155200	5137022500	210000	210000	210000	210000	0
168	20231201	155100	5137022500	210000	210000	210000	210000	0
169	20231201	155000	5137022500	210000	210000	210000	210000	0
170	20231201	154900	5137022500	210000	210000	210000	210000	0
171	20231201	154800	5137022500	210000	210000	210000	210000	0
172	20231201	154700	5137022500	210000	210000	210000	210000	0
173	20231201	154600	5137022500	210000	210000	210000	210000	0
174	20231201	154500	5137022500	210000	210000	210000	210000	0
175	20231201	154400	5137022500	210000	210000	210000	210000	0
176	20231201	154300	5137022500	210000	210000	210000	210000	0
177	20231201	154200	5137022500	210000	210000	210000	210000	0
178	20231201	154100	5137022500	210000	210000	210000	210000	0
179	20231201	154000	5137022500	210000	210000	210000	210000	0
180	20231201	153900	5137022500	210000	210000	210000	210000	0
181	20231201	153800	5137022500	210000	210000	210000	210000	0
182	20231201	153700	5137022500	210000	210000	210000	210000	1926
183	20231201	153600	5137022500	210000	210000	210000	210000	0
184	20231201	153500	5137022500	210000	210000	210000	210000	0
185	20231201	153400	5137022500	210000	210000	210000	210000	0
186	20231201	153300	5137022500	210000	210000	210000	210000	0
187	20231201	153200	5137022500	210000	210000	210000	210000	0
188	20231201	153100	5137022500	210000	210000	210000	210000	0
189	20231201	153000	5137022500	210000	210000	210000	210000	1926
190	20231201	152900	4732562500	211000	211000	211000	211000	0
191	20231201	152800	4732562500	211000	211000	211000	211000	0
192	20231201	152700	4732562500	211000	211000	211000	211000	0
193	20231201	152600	4732562500	211000	211000	211000	211000	0
194	20231201	152500	4732562500	211000	211000	211000	211000	0
195	20231201	152400	4732562500	211000	211000	211000	211000	0
196	20231201	152300	4732562500	211000	211000	211000	211000	0
197	20231201	152200	4732562500	211000	211000	211000	211000	0
198	20231201	152100	4732562500	211000	211000	211000	211000	0
199	20231201	152000	4732562500	211000	211000	211000	211000	0
200	20231201	151900	4732562500	211000	211000	211000	210000	155
201	20231201	151800	4699989000	210000	210500	210500	210000	124
202	20231201	151700	4673888000	210500	211000	211000	210500	84
203	20231201	151600	4656199500	211000	210500	211000	210000	104
204	20231201	151500	4634310500	210500	210000	210500	210000	181
205	20231201	151400	4596211000	210000	210500	210500	210000	61
206	20231201	151300	4583372500	210500	210500	210500	210000	45
207	20231201	151200	4573901000	210500	210500	210500	210500	193
208	20231201	151100	4533274500	210500	210500	210500	210000	83
209	20231201	151000	4515808500	210500	210000	210500	210000	25
210	20231201	150900	4510549500	210000	210500	210500	210000	11
211	20231201	150800	4508234500	210500	210500	210500	210000	43
212	20231201	150700	4499186000	210500	210500	210500	210500	39
213	20231201	150600	4490976500	210500	210500	210500	210000	14
214	20231201	150500	4488031500	210500	210500	210500	210000	71
215	20231201	150400	4473086500	210500	210500	210500	210000	22
216	20231201	150300	4468461000	210500	210500	210500	210000	20
217	20231201	150200	4464252500	210500	210500	210500	210000	56
218	20231201	150100	4452465000	210500	211000	211000	210000	69
219	20231201	150000	4437947000	210500	210500	211000	210000	145
220	20231201	145900	4407416500	211000	210500	211000	210500	54
221	20231201	145800	4396023500	211000	211000	211000	210500	28
222	20231201	145700	4390116500	211000	211000	211000	210500	50
223	20231201	145600	4379572500	211000	211000	211000	210500	37
224	20231201	145500	4371772500	211000	211000	211000	210500	65
225	20231201	145400	4358062500	211000	211000	211000	211000	18
226	20231201	145300	4354264500	211000	211000	211000	210500	104
227	20231201	145200	4332351500	211000	210500	211000	210500	47
228	20231201	145100	4322440500	211000	210500	211000	210000	33
229	20231201	145000	4315488500	210500	210500	211000	210500	59
230	20231201	144900	4303059500	210500	211000	211000	210000	65
231	20231201	144800	4289368500	210500	210500	210500	210000	163
232	20231201	144700	4255057500	210500	210500	210500	210000	28
233	20231201	144600	4249164000	210500	210500	210500	210000	66
234	20231201	144500	4235273000	210500	210500	210500	210500	63
235	20231201	144400	4222011500	210500	210500	210500	210000	46
236	20231201	144300	4212329500	210500	210500	210500	210000	32
237	20231201	144200	4205596500	210000	211000	211000	210000	41
238	20231201	144100	4196959500	211000	211000	211000	210000	63
239	20231201	144000	4183684000	210500	210500	211000	210500	31
240	20231201	143900	4177147000	210500	211000	211000	210500	43
241	20231201	143800	4168080500	211000	211000	211000	210500	60
242	20231201	143700	4155429000	211000	211000	211000	210500	20
243	20231201	143600	4151209500	211000	210500	211000	210000	62
244	20231201	143500	4138139500	211000	211000	211000	210500	16
245	20231201	143400	4134764000	211000	210500	211000	210000	63
246	20231201	143300	4121479000	210500	211000	211000	210000	149
247	20231201	143200	4090117000	211000	211000	211000	211000	37
248	20231201	143100	4082310000	211000	211000	211000	210500	30
249	20231201	143000	4075980500	211000	211000	211000	210500	49
250	20231201	142900	4065642000	211000	211000	211000	210500	33
251	20231201	142800	4058680000	211000	211000	211000	210500	30
252	20231201	142700	4052350500	211000	211000	211000	210500	61
253	20231201	142600	4039480500	211000	211000	211000	210500	19
254	20231201	142500	4035473000	211000	211000	211000	211000	32
255	20231201	142400	4028721000	211000	211000	211000	210500	59
256	20231201	142300	4016272500	211000	210500	211000	210500	14
257	20231201	142200	4013321500	211000	211000	211000	210500	44
258	20231201	142100	4004038000	210500	211000	211000	210500	82
259	20231201	142000	3986763000	211000	211000	211000	211000	58
260	20231201	141900	3974525000	210500	211000	211000	210500	32
261	20231201	141800	3967777500	211000	211000	211000	211000	29
262	20231201	141700	3961658500	211000	211000	211000	210500	71
263	20231201	141600	3946687500	211000	210500	211000	210500	59
264	20231201	141500	3934240500	211000	211000	211000	211000	28
265	20231201	141400	3928332500	210500	211000	211000	210500	25
266	20231201	141300	3923058000	211000	211000	211000	210500	76
267	20231201	141200	3907025000	210500	211000	211000	210500	26
268	20231201	141100	3901540000	211000	211000	211000	210000	27
269	20231201	141000	3895845000	211000	211000	211000	210500	64
270	20231201	140900	3882343000	211000	211000	211000	210000	25
271	20231201	140800	3877071500	211000	211000	211000	210500	45
272	20231201	140700	3867580000	211000	211000	211000	210500	25
273	20231201	140600	3862308000	211000	210500	211000	210500	99
274	20231201	140500	3841431000	211000	211000	211000	210000	39
275	20231201	140400	3833218000	211000	210500	211000	210500	40
276	20231201	140300	3824783500	210500	210000	210500	210000	30
277	20231201	140200	3818469500	210500	211000	211000	210500	105
278	20231201	140100	3796366500	211000	210500	211000	210500	29
279	20231201	140000	3790248000	211000	210500	211000	210500	3
280	20231201	135900	3789615500	211000	211000	211000	210500	38
281	20231201	135800	3781598500	211000	211000	211000	211000	18
282	20231201	135700	3777800500	211000	211000	211000	211000	10
283	20231201	135600	3775690500	211000	211000	211000	210500	20
284	20231201	135500	3771471500	211000	210500	211000	210500	27
285	20231201	135400	3765775000	211000	211000	211000	210500	16
286	20231201	135300	3762399500	211000	211000	211000	211000	19
287	20231201	135200	3758390500	211000	211000	211000	210500	36
288	20231201	135100	3750795500	211000	211000	211000	211000	5
289	20231201	135000	3749740500	211000	211000	211000	211000	21
290	20231201	134900	3745309500	210500	211000	211000	210500	201
291	20231201	134800	3702934500	211000	211000	211000	211000	165
292	20231201	134700	3668119500	211000	211000	211000	211000	25
293	20231201	134600	3662844500	211000	210500	211000	210500	6
294	20231201	134500	3661579500	210500	211000	211000	210500	37
295	20231201	134400	3653774000	211000	211000	211500	211000	1014
296	20231201	134300	3439819500	211000	211000	211000	211000	10
297	20231201	134200	3437709500	210500	211000	211000	210500	7
298	20231201	134100	3436235500	211000	210500	211000	210500	40
299	20231201	134000	3427797000	211000	211000	211000	211000	16
300	20231201	133900	3424421000	210500	211000	211000	210500	5
301	20231201	133800	3423368000	211000	211000	211000	210500	52
302	20231201	133700	3412397500	211000	211000	211000	210500	11
303	20231201	133600	3410080500	211000	211000	211000	211000	21
304	20231201	133500	3405649500	210500	211000	211000	210500	14
305	20231201	133400	3402696500	211000	210500	211000	210500	30
306	20231201	133300	3396368500	211000	211000	211000	211000	12
307	20231201	133200	3393836500	211000	210500	211000	210500	25
308	20231201	133100	3388565500	211000	211000	211000	211000	31
309	20231201	133000	3382024500	211000	211000	211000	211000	16
310	20231201	132900	3378648500	211000	211000	211000	210500	28
311	20231201	132800	3372748000	211000	211000	211000	210500	60
312	20231201	132700	3360114500	211000	211000	211000	211000	31
313	20231201	132600	3353573500	211000	210500	211000	210500	37
314	20231201	132500	3345780000	210500	210500	211000	210500	170
315	20231201	132400	3309978000	210500	210500	211000	210500	31
316	20231201	132300	3303442000	210500	210500	210500	210500	4
317	20231201	132200	3302600000	210500	210500	210500	210000	107
318	20231201	132100	3280078500	210500	210500	210500	210500	22
319	20231201	132000	3275447500	210500	210500	210500	210500	26
320	20231201	131900	3269974500	210500	210000	210500	210000	109
321	20231201	131800	3247031000	210500	210500	210500	210500	10
322	20231201	131700	3244926000	210500	210500	210500	210500	121
323	20231201	131600	3219455500	210500	210500	210500	210500	3
324	20231201	131500	3218824000	210500	210500	210500	210000	35
325	20231201	131400	3211457500	210500	210500	210500	210500	4
326	20231201	131300	3210615500	210500	210000	210500	210000	77
327	20231201	131200	3194440000	210000	210000	210000	209500	44
328	20231201	131100	3185201000	210500	210500	210500	210500	0
329	20231201	131000	3185201000	210500	210500	210500	210500	34
330	20231201	130900	3178044000	210500	209500	210500	209500	18
331	20231201	130800	3174260000	210500	210500	210500	210500	10
332	20231201	130700	3172155000	210000	210000	210000	210000	10
333	20231201	130600	3170055000	210000	209500	210500	209500	249
334	20231201	130500	3117688500	209500	210000	210000	209500	15
335	20231201	130400	3114540000	210000	210000	210000	209500	43
336	20231201	130300	3105526000	210000	210000	210000	210000	21
337	20231201	130200	3101116000	210000	210000	210000	209500	56
338	20231201	130100	3089358500	210000	210000	210000	210000	30
339	20231201	130000	3083058500	210000	209500	210000	209500	222
340	20231201	125900	3036549000	210500	210500	210500	210500	20
341	20231201	125800	3032339000	209500	210000	210500	209500	25
342	20231201	125700	3027083500	210000	210500	210500	210000	2
343	20231201	125600	3026663000	210500	210000	210500	210000	17
344	20231201	125500	3023087500	210000	209500	210000	209500	40
345	20231201	125400	3014689000	210000	210000	210000	210000	11
346	20231201	125300	3012379000	210000	210000	210000	210000	3
347	20231201	125200	3011749000	210000	210000	210000	209500	24
348	20231201	125100	3006710000	210000	209500	210000	209500	27
349	20231201	125000	3001046500	209500	209500	209500	209500	6
350	20231201	124900	2999789500	209500	209500	210000	209500	322
351	20231201	124800	2932323500	209500	210000	210000	209500	23
352	20231201	124700	2927494500	210000	210000	210000	210000	19
353	20231201	124600	2923504500	210000	210000	210000	210000	10
354	20231201	124500	2921404500	210000	209500	210000	209500	35
355	20231201	124400	2914056000	210000	210000	210000	210000	18
356	20231201	124300	2910276000	210000	210000	210000	210000	18
357	20231201	124200	2906496000	210000	210000	210000	209500	19
358	20231201	124100	2902507000	210000	210000	210000	210000	35
359	20231201	124000	2895157000	210000	210500	210500	210000	14
360	20231201	123900	2892212000	209500	209500	209500	209500	2
361	20231201	123800	2891793000	209500	210500	210500	209500	27
362	20231201	123700	2886112500	210500	210500	210500	210500	10
363	20231201	123600	2884007500	210500	210500	210500	210500	3
364	20231201	123500	2883376000	210000	210000	210500	209500	43
365	20231201	123400	2874337000	210000	210000	210000	210000	34
366	20231201	123300	2867197000	210000	210000	210000	210000	15
367	20231201	123200	2864047000	210000	209500	210000	209500	7
368	20231201	123100	2862578000	210000	210000	210000	210000	37
369	20231201	123000	2854808000	210000	210000	210000	209500	13
370	20231201	122900	2852078500	210000	210000	210000	210000	324
371	20231201	122800	2784038500	210000	210500	210500	210000	39
372	20231201	122700	2775836500	210500	210500	210500	210500	24
373	20231201	122600	2770784500	210500	210500	210500	210500	23
374	20231201	122500	2765943000	210000	210500	210500	210000	70
375	20231201	122400	2751241500	210500	210500	210500	210500	21
376	20231201	122300	2746821000	210500	210500	210500	210500	11
377	20231201	122200	2744505500	210500	210500	210500	210500	11
378	20231201	122100	2742190000	210000	210000	210500	210000	29
379	20231201	122000	2736091500	210500	211000	211000	210500	69
380	20231201	121900	2721566000	211000	211000	211000	211000	10
381	20231201	121800	2719456000	211000	211000	211000	210500	6
382	20231201	121700	2718191000	211000	211000	211000	211000	20
383	20231201	121600	2713971000	210500	210000	210500	210000	25
384	20231201	121500	2708716000	210000	210500	210500	210000	8
385	20231201	121400	2707033000	211000	211000	211000	211000	11
386	20231201	121300	2704712000	210500	210500	210500	210500	49
387	20231201	121200	2694397500	210500	210500	210500	210500	39
388	20231201	121100	2686188000	210000	210500	210500	210000	17
389	20231201	121000	2682610500	210500	210500	210500	210500	52
390	20231201	120900	2671664500	210500	210500	210500	210500	31
391	20231201	120800	2665139000	210000	210000	210000	210000	2
392	20231201	120700	2664719000	210500	210500	210500	210500	14
393	20231201	120600	2661772000	210500	210500	210500	210500	29
394	20231201	120500	2655667500	210500	210000	210500	210000	16
395	20231201	120400	2652300500	210500	210500	210500	210500	6
396	20231201	120300	2651037500	210500	210500	210500	210500	5
397	20231201	120200	2649985000	211000	210500	211000	210500	46
398	20231201	120100	2640291000	210000	210500	211000	210000	246
399	20231201	120000	2588508000	211000	211000	211000	211000	10
400	20231201	115900	2586398000	211000	211000	211000	211000	28
401	20231201	115800	2580490000	211000	211000	211000	210500	15
402	20231201	115700	2577326000	211000	211000	211000	211000	8
403	20231201	115600	2575638000	210500	211000	211000	210500	21
404	20231201	115500	2571212000	211000	210500	211000	210500	46
405	20231201	115400	2561507500	211000	211000	211000	211000	4
406	20231201	115300	2560663500	210500	211000	211000	210500	22
407	20231201	115200	2556026500	211000	211000	211000	211000	32
408	20231201	115100	2549274500	210500	211000	211000	210500	23
409	20231201	115000	2544426000	211000	211000	211000	211000	25
410	20231201	114900	2539151000	211000	211000	211000	211000	12
411	20231201	114800	2536619000	211000	211000	211000	210500	29
412	20231201	114700	2530501000	211000	211000	211000	211000	2
413	20231201	114600	2530079000	211000	211000	211000	211000	18
414	20231201	114500	2526281000	210500	210500	211000	210500	28
415	20231201	114400	2520374500	211000	211000	211000	211000	11
416	20231201	114300	2518053500	211000	211000	211000	210500	7
417	20231201	114200	2516578000	211000	211000	211000	211000	12
418	20231201	114100	2514046000	211000	210500	211000	210500	56
419	20231201	114000	2502244000	211000	211000	211000	211000	6
420	20231201	113900	2500978000	210500	211000	211000	210500	21
421	20231201	113800	2496548500	210500	211000	211000	210500	25
422	20231201	113700	2491274500	211000	211000	211000	211000	12
423	20231201	113600	2488742500	211000	211000	211000	211000	19
424	20231201	113500	2484733500	211000	211000	211000	211000	20
425	20231201	113400	2480513500	210500	210500	211000	210500	36
426	20231201	113300	2472919000	211000	211000	211000	211000	2
427	20231201	113200	2472497000	211000	211000	211000	211000	12
428	20231201	113100	2469965000	211000	211000	211000	210500	32
429	20231201	113000	2463214000	211000	211000	211000	211000	14
430	20231201	112900	2460260000	211000	211000	211000	210500	15
431	20231201	112800	2457098000	211000	211000	211000	210500	14
432	20231201	112700	2454145000	211000	210500	211000	210500	42
433	20231201	112600	2445289000	211000	211000	211000	211000	1
434	20231201	112500	2445078000	211000	211000	211000	211000	12
435	20231201	112400	2442546000	210500	210500	211000	210500	23
436	20231201	112300	2437704000	210000	211000	211000	210000	31
437	20231201	112200	2431173000	211000	211000	211000	210500	10
438	20231201	112100	2429063500	211000	211000	211000	210500	26
439	20231201	112000	2423578500	211000	211000	211000	211000	22
440	20231201	111900	2418936500	211000	211000	211000	211000	9
441	20231201	111800	2417037500	211000	210500	211000	210500	21
442	20231201	111700	2412611000	210500	210500	210500	210500	10
443	20231201	111600	2410506000	211000	211500	211500	210500	105
444	20231201	111500	2388353000	211500	211000	211500	211000	176
445	20231201	111400	2351216500	210500	211000	211000	210500	21
446	20231201	111300	2346790000	211000	210500	211000	210500	30
447	20231201	111200	2340472000	211000	210500	211000	210500	27
448	20231201	111100	2334787000	211000	210500	211000	210500	35
449	20231201	111000	2327409000	210500	210500	211000	210500	16
450	20231201	110900	2324040000	211000	211000	211000	210500	36
451	20231201	110800	2316445000	211000	210500	211000	210500	7
452	20231201	110700	2314969000	211000	211000	211000	211000	13
453	20231201	110600	2312226000	210500	210500	210500	210500	24
454	20231201	110500	2307174000	210500	210500	210500	210500	51
455	20231201	110400	2296438500	211000	210500	211000	210000	13
456	20231201	110300	2293697000	210500	211000	211000	210500	45
457	20231201	110200	2284209000	211000	210000	211000	210000	139
458	20231201	110100	2254978000	210000	209000	210000	208500	226
459	20231201	110000	2207740500	209000	209000	209500	209000	238
460	20231201	105900	2157992000	209000	209000	210000	209000	245
461	20231201	105800	2106772500	209000	209500	210000	209000	375
462	20231201	105700	2028265000	209500	209500	210000	209500	201
463	20231201	105600	1986151500	209500	209500	210000	209500	241
464	20231201	105500	1935656000	210000	210000	210500	209500	226
465	20231201	105400	1888220500	210500	210500	210500	210000	232
466	20231201	105300	1839463500	210500	211000	211500	210500	234
467	20231201	105200	1790126500	211000	211000	212000	211000	257
468	20231201	105100	1735865000	211500	212000	212000	211000	185
469	20231201	105000	1696740500	212000	211500	212000	211500	4
470	20231201	104900	1695894000	211500	212000	212000	211000	62
471	20231201	104800	1682792500	212000	212000	212000	211000	336
472	20231201	104700	1611727000	212000	212000	212000	211500	15
473	20231201	104600	1608550500	212000	212000	212000	211500	35
474	20231201	104500	1601135500	212000	211500	212000	211500	28
475	20231201	104400	1595201500	212000	211500	212000	211500	42
476	20231201	104300	1586308000	212000	212000	212000	211500	114
477	20231201	104200	1562142000	212000	212000	212000	211500	14
478	20231201	104100	1559175500	212000	211500	212000	211500	57
479	20231201	104000	1547097000	211500	212000	212000	211500	71
480	20231201	103900	1532066500	212000	212000	212000	211500	34
481	20231201	103800	1524860000	212000	212000	212000	211500	55
482	20231201	103700	1513210000	211500	211500	212000	211500	16
483	20231201	103600	1509820500	212000	212000	212000	212000	15
484	20231201	103500	1506640500	211500	212000	212000	211500	19
485	20231201	103400	1502617000	212000	212000	212000	211500	44
486	20231201	103300	1493291500	212000	211500	212000	211500	35
487	20231201	103200	1485886000	212000	212000	212000	212000	32
488	20231201	103100	1479102000	212000	211500	212500	211500	54
489	20231201	103000	1467648000	212000	212500	212500	212000	95
490	20231201	102900	1447502000	212500	212000	212500	212000	114
491	20231201	102800	1423328500	212500	212500	212500	212000	26
492	20231201	102700	1417809500	212500	212500	212500	212000	40
493	20231201	102600	1409313500	212500	212000	212500	212000	26
494	20231201	102500	1403791000	212000	212500	212500	211500	85
495	20231201	102400	1385765500	212500	212500	212500	212000	77
496	20231201	102300	1369425000	212000	212000	212000	211500	122
497	20231201	102200	1343561500	212000	212000	212000	212000	261
498	20231201	102100	1288229500	212000	212500	212500	212000	23
499	20231201	102000	1283346000	212500	212500	212500	212000	37
500	20231201	101900	1275484500	212500	212500	212500	212500	13
501	20231201	101800	1272722000	212500	212500	212500	212500	42
502	20231201	101700	1263797000	212500	212000	212500	212000	70
503	20231201	101600	1248954000	212500	212500	212500	212000	52
504	20231201	101500	1237904500	212500	212500	212500	212000	108
505	20231201	101400	1214958000	212500	212500	212500	212000	15
506	20231201	101300	1211772000	212000	212000	212500	212000	44
507	20231201	101200	1202430000	212000	212000	212500	212000	91
508	20231201	101100	1183136000	212000	212000	212000	211500	32
509	20231201	101000	1176354500	212000	212000	212000	211500	48
510	20231201	100900	1166179500	212000	212000	212000	212000	149
511	20231201	100800	1134591500	212000	212000	212000	212000	9
512	20231201	100700	1132683500	212000	212000	212000	211500	113
513	20231201	100600	1108728500	212000	211500	212000	211500	32
514	20231201	100500	1101948000	211500	212000	212000	211500	4
515	20231201	100400	1101100500	212000	212000	212000	211500	31
516	20231201	100300	1094530000	212000	212000	212000	211500	45
517	20231201	100200	1084992500	212000	212000	212000	211500	46
518	20231201	100100	1075241000	211500	211500	211500	211500	168
519	20231201	100000	1039709000	211000	211500	211500	211000	93
520	20231201	095900	1020041000	211500	211000	211500	211000	39
521	20231201	095800	1011800500	211500	211500	211500	211000	13
522	20231201	095700	1009054000	211500	211000	211500	211000	267
523	20231201	095600	952708500	211000	211000	211000	211000	15
524	20231201	095500	949543500	211000	211000	211000	211000	42
525	20231201	095400	940681500	211000	210500	211000	210500	9
526	20231201	095300	938783500	211000	211000	211000	211000	20
527	20231201	095200	934563500	211000	210500	211000	210500	39
528	20231201	095100	926339500	210500	211000	211000	210500	13
529	20231201	095000	923599000	211000	210500	211000	210500	32
530	20231201	094900	916854500	211000	211000	211000	211000	9
531	20231201	094800	914955500	210500	210500	211000	210500	96
532	20231201	094700	894726000	210500	210500	211000	210500	14
533	20231201	094600	891778000	210500	210500	211000	210500	26
534	20231201	094500	886300000	211000	210500	211000	210500	38
535	20231201	094400	878285500	210500	211000	211000	210500	17
536	20231201	094300	874702000	210000	211000	211000	210000	60
537	20231201	094200	862079500	210500	210500	210500	210500	11
538	20231201	094100	859764000	210500	210500	210500	210000	75
539	20231201	094000	843979000	210500	210500	210500	210000	26
540	20231201	093900	838509500	210500	210500	210500	210500	21
541	20231201	093800	834089000	210500	210500	210500	210000	40
542	20231201	093700	825671500	210000	210000	210500	210000	35
543	20231201	093600	818318500	210000	210500	210500	209500	36
544	20231201	093500	810759000	209500	210500	210500	209500	55
545	20231201	093400	799231500	210500	210000	210500	210000	106
546	20231201	093300	776971000	209500	210500	210500	209500	47
547	20231201	093200	767111500	210000	210500	210500	210000	50
548	20231201	093100	756606000	210500	210000	210500	209500	101
549	20231201	093000	735396000	209500	210000	210000	209500	28
550	20231201	092900	729518500	210000	210500	210500	209500	280
551	20231201	092800	670847000	210500	210000	210500	210000	85
552	20231201	092700	652981000	210500	210500	210500	209500	135
553	20231201	092600	624566500	210500	210000	210500	209500	42
554	20231201	092500	615740000	210500	210000	210500	210000	54
555	20231201	092400	604391000	210000	210000	210000	210000	19
556	20231201	092300	600401000	210500	210500	210500	210000	167
557	20231201	092200	565309500	210500	210500	211000	210500	17
558	20231201	092100	561727500	210500	210500	211000	210500	24
559	20231201	092000	556673500	210500	210000	210500	210000	38
560	20231201	091900	548675000	210500	210000	210500	210000	31
561	20231201	091800	542157500	211000	211000	211000	211000	27
562	20231201	091700	536460500	211000	210500	211000	210500	44
563	20231201	091600	527188500	210500	211000	211000	210000	58
564	20231201	091500	514982000	209500	210500	211000	209500	94
565	20231201	091400	495273500	210500	209000	210500	209000	357
566	20231201	091300	420424500	209000	208500	209500	208500	104
567	20231201	091200	398706000	208500	209500	209500	208500	125
568	20231201	091100	372628500	208500	209000	209500	208500	112
569	20231201	091000	349257000	208500	209500	209500	208500	100
570	20231201	090900	328357500	209000	209500	209500	209000	88
571	20231201	090800	309957000	209500	210000	210500	209000	161
572	20231201	090700	276193000	210000	210000	210500	209500	107
573	20231201	090600	253725000	210000	210000	210500	210000	149
574	20231201	090500	222411500	211000	210000	211000	210000	113
575	20231201	090400	198663000	211500	210500	211500	210000	138
576	20231201	090300	169624000	210500	211000	211500	210500	192
577	20231201	090200	129094500	211000	210500	211500	210500	320
578	20231201	090100	61608500	210500	210500	211000	210000	92
579	20231201	090000	42240500	210500	210000	210500	210000	201