KissMeData/310210/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	210000	15149968150	41650	41650	41650	41650	3577
3	20231204	205900	15149968150	41650	41650	41650	41650	0
4	20231204	205800	15149968150	41650	41650	41650	41650	0
5	20231204	205700	15149968150	41650	41650	41650	41650	0
6	20231204	205600	15149968150	41650	41650	41650	41650	0
7	20231204	205500	15149968150	41650	41650	41650	41650	0
8	20231204	205400	15149968150	41650	41650	41650	41650	0
9	20231204	205300	15149968150	41650	41650	41650	41650	0
10	20231204	205200	15149968150	41650	41650	41650	41650	0
11	20231204	205100	15149968150	41650	41650	41650	41650	0
12	20231204	205000	15149968150	41650	41650	41650	41650	0
13	20231204	204900	15149968150	41650	41650	41650	41650	0
14	20231204	204800	15149968150	41650	41650	41650	41650	0
15	20231204	204700	15149968150	41650	41650	41650	41650	0
16	20231204	204600	15149968150	41650	41650	41650	41650	0
17	20231204	204500	15149968150	41650	41650	41650	41650	0
18	20231204	204400	15149968150	41650	41650	41650	41650	0
19	20231204	204300	15149968150	41650	41650	41650	41650	0
20	20231204	204200	15149968150	41650	41650	41650	41650	0
21	20231204	204100	15149968150	41650	41650	41650	41650	0
22	20231204	204000	15149968150	41650	41650	41650	41650	0
23	20231204	203900	15149968150	41650	41650	41650	41650	0
24	20231204	203800	15149968150	41650	41650	41650	41650	0
25	20231204	203700	15149968150	41650	41650	41650	41650	0
26	20231204	203600	15149968150	41650	41650	41650	41650	0
27	20231204	203500	15149968150	41650	41650	41650	41650	0
28	20231204	203400	15149968150	41650	41650	41650	41650	0
29	20231204	203300	15149968150	41650	41650	41650	41650	0
30	20231204	203200	15149968150	41650	41650	41650	41650	0
31	20231204	203100	15149968150	41650	41650	41650	41650	0
32	20231204	203000	15149968150	41650	41650	41650	41650	3577
33	20231204	202900	15149968150	41650	41650	41650	41650	0
34	20231204	202800	15149968150	41650	41650	41650	41650	0
35	20231204	202700	15149968150	41650	41650	41650	41650	0
36	20231204	202600	15149968150	41650	41650	41650	41650	0
37	20231204	202500	15149968150	41650	41650	41650	41650	0
38	20231204	202400	15149968150	41650	41650	41650	41650	0
39	20231204	202300	15149968150	41650	41650	41650	41650	0
40	20231204	202200	15149968150	41650	41650	41650	41650	0
41	20231204	202100	15149968150	41650	41650	41650	41650	0
42	20231204	202000	15149968150	41650	41650	41650	41650	0
43	20231204	201900	15149968150	41650	41650	41650	41650	0
44	20231204	201800	15149968150	41650	41650	41650	41650	0
45	20231204	201700	15149968150	41650	41650	41650	41650	0
46	20231204	201600	15149968150	41650	41650	41650	41650	0
47	20231204	201500	15149968150	41650	41650	41650	41650	0
48	20231204	201400	15149968150	41650	41650	41650	41650	0
49	20231204	201300	15149968150	41650	41650	41650	41650	0
50	20231204	201200	15149968150	41650	41650	41650	41650	0
51	20231204	201100	15149968150	41650	41650	41650	41650	0
52	20231204	201000	15149968150	41650	41650	41650	41650	0
53	20231204	200900	15149968150	41650	41650	41650	41650	0
54	20231204	200800	15149968150	41650	41650	41650	41650	0
55	20231204	200700	15149968150	41650	41650	41650	41650	0
56	20231204	200600	15149968150	41650	41650	41650	41650	0
57	20231204	200500	15149968150	41650	41650	41650	41650	0
58	20231204	200400	15149968150	41650	41650	41650	41650	0
59	20231204	200300	15149968150	41650	41650	41650	41650	0
60	20231204	200200	15149968150	41650	41650	41650	41650	0
61	20231204	200100	15149968150	41650	41650	41650	41650	0
62	20231204	200000	15149968150	41650	41650	41650	41650	3577
63	20231204	195900	15149968150	41650	41650	41650	41650	0
64	20231204	195800	15149968150	41650	41650	41650	41650	0
65	20231204	195700	15149968150	41650	41650	41650	41650	0
66	20231204	195600	15149968150	41650	41650	41650	41650	0
67	20231204	195500	15149968150	41650	41650	41650	41650	0
68	20231204	195400	15149968150	41650	41650	41650	41650	0
69	20231204	195300	15149968150	41650	41650	41650	41650	0
70	20231204	195200	15149968150	41650	41650	41650	41650	0
71	20231204	195100	15149968150	41650	41650	41650	41650	0
72	20231204	195000	15149968150	41650	41650	41650	41650	0
73	20231204	194900	15149968150	41650	41650	41650	41650	0
74	20231204	194800	15149968150	41650	41650	41650	41650	0
75	20231204	194700	15149968150	41650	41650	41650	41650	0
76	20231204	194600	15149968150	41650	41650	41650	41650	0
77	20231204	194500	15149968150	41650	41650	41650	41650	0
78	20231204	194400	15149968150	41650	41650	41650	41650	0
79	20231204	194300	15149968150	41650	41650	41650	41650	0
80	20231204	194200	15149968150	41650	41650	41650	41650	0
81	20231204	194100	15149968150	41650	41650	41650	41650	0
82	20231204	194000	15149968150	41650	41650	41650	41650	0
83	20231204	193900	15149968150	41650	41650	41650	41650	0
84	20231204	193800	15149968150	41650	41650	41650	41650	0
85	20231204	193700	15149968150	41650	41650	41650	41650	0
86	20231204	193600	15149968150	41650	41650	41650	41650	0
87	20231204	193500	15149968150	41650	41650	41650	41650	0
88	20231204	193400	15149968150	41650	41650	41650	41650	0
89	20231204	193300	15149968150	41650	41650	41650	41650	0
90	20231204	193200	15149968150	41650	41650	41650	41650	0
91	20231204	193100	15149968150	41650	41650	41650	41650	0
92	20231204	193000	15149968150	41650	41650	41650	41650	3577
93	20231204	192900	15149968150	41650	41650	41650	41650	0
94	20231204	192800	15149968150	41650	41650	41650	41650	0
95	20231204	192700	15149968150	41650	41650	41650	41650	0
96	20231204	192600	15149968150	41650	41650	41650	41650	0
97	20231204	192500	15149968150	41650	41650	41650	41650	0
98	20231204	192400	15149968150	41650	41650	41650	41650	0
99	20231204	192300	15149968150	41650	41650	41650	41650	0
100	20231204	192200	15149968150	41650	41650	41650	41650	0
101	20231204	192100	15149968150	41650	41650	41650	41650	0
102	20231204	192000	15149968150	41650	41650	41650	41650	0
103	20231204	191900	15149968150	41650	41650	41650	41650	0
104	20231204	191800	15149968150	41650	41650	41650	41650	0
105	20231204	191700	15149968150	41650	41650	41650	41650	0
106	20231204	191600	15149968150	41650	41650	41650	41650	0
107	20231204	191500	15149968150	41650	41650	41650	41650	0
108	20231204	191400	15149968150	41650	41650	41650	41650	0
109	20231204	191300	15149968150	41650	41650	41650	41650	0
110	20231204	191200	15149968150	41650	41650	41650	41650	0
111	20231204	191100	15149968150	41650	41650	41650	41650	0
112	20231204	191000	15149968150	41650	41650	41650	41650	0
113	20231204	190900	15149968150	41650	41650	41650	41650	0
114	20231204	190800	15149968150	41650	41650	41650	41650	0
115	20231204	190700	15149968150	41650	41650	41650	41650	0
116	20231204	190600	15149968150	41650	41650	41650	41650	0
117	20231204	190500	15149968150	41650	41650	41650	41650	0
118	20231204	190400	15149968150	41650	41650	41650	41650	0
119	20231204	190300	15149968150	41650	41650	41650	41650	0
120	20231204	190200	15149968150	41650	41650	41650	41650	0
121	20231204	190100	15149968150	41650	41650	41650	41650	0
122	20231204	190000	15149968150	41650	41650	41650	41650	3577
123	20231204	185900	15149968150	41650	41650	41650	41650	0
124	20231204	185800	15149968150	41650	41650	41650	41650	0
125	20231204	185700	15149968150	41650	41650	41650	41650	0
126	20231204	185600	15149968150	41650	41650	41650	41650	0
127	20231204	185500	15149968150	41650	41650	41650	41650	0
128	20231204	185400	15149968150	41650	41650	41650	41650	0
129	20231204	185300	15149968150	41650	41650	41650	41650	0
130	20231204	185200	15149968150	41650	41650	41650	41650	0
131	20231204	185100	15149968150	41650	41650	41650	41650	0
132	20231204	185000	15149968150	41650	41650	41650	41650	0
133	20231204	184900	15149968150	41650	41650	41650	41650	0
134	20231204	184800	15149968150	41650	41650	41650	41650	0
135	20231204	184700	15149968150	41650	41650	41650	41650	0
136	20231204	184600	15149968150	41650	41650	41650	41650	0
137	20231204	184500	15149968150	41650	41650	41650	41650	0
138	20231204	184400	15149968150	41650	41650	41650	41650	0
139	20231204	184300	15149968150	41650	41650	41650	41650	0
140	20231204	184200	15149968150	41650	41650	41650	41650	0
141	20231204	184100	15149968150	41650	41650	41650	41650	0
142	20231204	184000	15149968150	41650	41650	41650	41650	0
143	20231204	183900	15149968150	41650	41650	41650	41650	0
144	20231204	183800	15149968150	41650	41650	41650	41650	0
145	20231204	183700	15149968150	41650	41650	41650	41650	0
146	20231204	183600	15149968150	41650	41650	41650	41650	0
147	20231204	183500	15149968150	41650	41650	41650	41650	0
148	20231204	183400	15149968150	41650	41650	41650	41650	0
149	20231204	183300	15149968150	41650	41650	41650	41650	0
150	20231204	183200	15149968150	41650	41650	41650	41650	0
151	20231204	183100	15149968150	41650	41650	41650	41650	0
152	20231204	183000	15149968150	41650	41650	41650	41650	3577
153	20231204	182900	15149968150	41650	41650	41650	41650	0
154	20231204	182800	15149968150	41650	41650	41650	41650	0
155	20231204	182700	15149968150	41650	41650	41650	41650	0
156	20231204	182600	15149968150	41650	41650	41650	41650	0
157	20231204	182500	15149968150	41650	41650	41650	41650	0
158	20231204	182400	15149968150	41650	41650	41650	41650	0
159	20231204	182300	15149968150	41650	41650	41650	41650	0
160	20231204	182200	15149968150	41650	41650	41650	41650	0
161	20231204	182100	15149968150	41650	41650	41650	41650	0
162	20231204	182000	15149968150	41650	41650	41650	41650	0
163	20231204	181900	15149968150	41650	41650	41650	41650	0
164	20231204	181800	15149968150	41650	41650	41650	41650	0
165	20231204	181700	15149968150	41650	41650	41650	41650	0
166	20231204	181600	15149968150	41650	41650	41650	41650	0
167	20231204	181500	15149968150	41650	41650	41650	41650	0
168	20231204	181400	15149968150	41650	41650	41650	41650	0
169	20231204	181300	15149968150	41650	41650	41650	41650	0
170	20231204	181200	15149968150	41650	41650	41650	41650	0
171	20231204	181100	15149968150	41650	41650	41650	41650	0
172	20231204	181000	15149968150	41650	41650	41650	41650	0
173	20231204	180900	15149968150	41650	41650	41650	41650	0
174	20231204	180800	15149968150	41650	41650	41650	41650	0
175	20231204	180700	15149968150	41650	41650	41650	41650	0
176	20231204	180600	15149968150	41650	41650	41650	41650	0
177	20231204	180500	15149968150	41650	41650	41650	41650	0
178	20231204	180400	15149968150	41650	41650	41650	41650	0
179	20231204	180300	15149968150	41650	41650	41650	41650	0
180	20231204	180200	15149968150	41650	41650	41650	41650	0
181	20231204	180100	15149968150	41650	41650	41650	41650	0
182	20231204	180000	15149968150	41650	41650	41650	41650	3577
183	20231204	175900	15149968150	41650	41650	41650	41650	0
184	20231204	175800	15149968150	41650	41650	41650	41650	0
185	20231204	175700	15149968150	41650	41650	41650	41650	0
186	20231204	175600	15149968150	41650	41650	41650	41650	0
187	20231204	175500	15149968150	41650	41650	41650	41650	0
188	20231204	175400	15149968150	41650	41650	41650	41650	0
189	20231204	175300	15149968150	41650	41650	41650	41650	0
190	20231204	175200	15149968150	41650	41650	41650	41650	0
191	20231204	175100	15149968150	41650	41650	41650	41650	0
192	20231204	175000	15149968150	41650	41650	41650	41650	0
193	20231204	174900	15149968150	41650	41650	41650	41650	0
194	20231204	174800	15149968150	41650	41650	41650	41650	0
195	20231204	174700	15149968150	41650	41650	41650	41650	0
196	20231204	174600	15149968150	41650	41650	41650	41650	0
197	20231204	174500	15149968150	41650	41650	41650	41650	0
198	20231204	174400	15149968150	41650	41650	41650	41650	0
199	20231204	174300	15149968150	41650	41650	41650	41650	0
200	20231204	174200	15149968150	41650	41650	41650	41650	0
201	20231204	174100	15149968150	41650	41650	41650	41650	0
202	20231204	174000	15149968150	41650	41650	41650	41650	0
203	20231204	173900	15149968150	41650	41650	41650	41650	0
204	20231204	173800	15149968150	41650	41650	41650	41650	0
205	20231204	173700	15149968150	41650	41650	41650	41650	0
206	20231204	173600	15149968150	41650	41650	41650	41650	0
207	20231204	173500	15149968150	41650	41650	41650	41650	0
208	20231204	173400	15149968150	41650	41650	41650	41650	0
209	20231204	173300	15149968150	41650	41650	41650	41650	0
210	20231204	173200	15149968150	41650	41650	41650	41650	0
211	20231204	173100	15149968150	41650	41650	41650	41650	0
212	20231204	173000	15149968150	41650	41650	41650	41650	3577
213	20231204	172900	15149968150	41650	41650	41650	41650	0
214	20231204	172800	15149968150	41650	41650	41650	41650	0
215	20231204	172700	15149968150	41650	41650	41650	41650	0
216	20231204	172600	15149968150	41650	41650	41650	41650	0
217	20231204	172500	15149968150	41650	41650	41650	41650	0
218	20231204	172400	15149968150	41650	41650	41650	41650	0
219	20231204	172300	15149968150	41650	41650	41650	41650	0
220	20231204	172200	15149968150	41650	41650	41650	41650	0
221	20231204	172100	15149968150	41650	41650	41650	41650	0
222	20231204	172000	15149968150	41650	41650	41650	41650	0
223	20231204	171900	15149968150	41650	41650	41650	41650	0
224	20231204	171800	15149968150	41650	41650	41650	41650	0
225	20231204	171700	15149968150	41650	41650	41650	41650	0
226	20231204	171600	15149968150	41650	41650	41650	41650	0
227	20231204	171500	15149968150	41650	41650	41650	41650	0
228	20231204	171400	15149968150	41650	41650	41650	41650	0
229	20231204	171300	15149968150	41650	41650	41650	41650	0
230	20231204	171200	15149968150	41650	41650	41650	41650	0
231	20231204	171100	15149968150	41650	41650	41650	41650	0
232	20231204	171000	15149968150	41650	41650	41650	41650	0
233	20231204	170900	15149968150	41650	41650	41650	41650	0
234	20231204	170800	15149968150	41650	41650	41650	41650	0
235	20231204	170700	15149968150	41650	41650	41650	41650	0
236	20231204	170600	15149968150	41650	41650	41650	41650	0
237	20231204	170500	15149968150	41650	41650	41650	41650	0
238	20231204	170400	15149968150	41650	41650	41650	41650	0
239	20231204	170300	15149968150	41650	41650	41650	41650	0
240	20231204	170200	15149968150	41650	41650	41650	41650	0
241	20231204	170100	15149968150	41650	41650	41650	41650	0
242	20231204	170000	15149968150	41650	41650	41650	41650	3577
243	20231204	165900	15149968150	41650	41650	41650	41650	0
244	20231204	165800	15149968150	41650	41650	41650	41650	0
245	20231204	165700	15149968150	41650	41650	41650	41650	0
246	20231204	165600	15149968150	41650	41650	41650	41650	0
247	20231204	165500	15149968150	41650	41650	41650	41650	0
248	20231204	165400	15149968150	41650	41650	41650	41650	0
249	20231204	165300	15149968150	41650	41650	41650	41650	0
250	20231204	165200	15149968150	41650	41650	41650	41650	0
251	20231204	165100	15149968150	41650	41650	41650	41650	0
252	20231204	165000	15149968150	41650	41650	41650	41650	0
253	20231204	164900	15149968150	41650	41650	41650	41650	0
254	20231204	164800	15149968150	41650	41650	41650	41650	0
255	20231204	164700	15149968150	41650	41650	41650	41650	0
256	20231204	164600	15149968150	41650	41650	41650	41650	0
257	20231204	164500	15149968150	41650	41650	41650	41650	0
258	20231204	164400	15149968150	41650	41650	41650	41650	0
259	20231204	164300	15149968150	41650	41650	41650	41650	0
260	20231204	164200	15149968150	41650	41650	41650	41650	0
261	20231204	164100	15149968150	41650	41650	41650	41650	0
262	20231204	164000	15149968150	41650	41650	41650	41650	0
263	20231204	163900	15149968150	41650	41650	41650	41650	0
264	20231204	163800	15149968150	41650	41650	41650	41650	0
265	20231204	163700	15149968150	41650	41650	41650	41650	0
266	20231204	163600	15149968150	41650	41650	41650	41650	0
267	20231204	163500	15149968150	41650	41650	41650	41650	0
268	20231204	163400	15149968150	41650	41650	41650	41650	0
269	20231204	163300	15149968150	41650	41650	41650	41650	0
270	20231204	163200	15149968150	41650	41650	41650	41650	0
271	20231204	163100	15149968150	41650	41650	41650	41650	0
272	20231204	163000	15149968150	41650	41650	41650	41650	3577
273	20231204	162900	15149968150	41650	41650	41650	41650	0
274	20231204	162800	15149968150	41650	41650	41650	41650	0
275	20231204	162700	15149968150	41650	41650	41650	41650	0
276	20231204	162600	15149968150	41650	41650	41650	41650	0
277	20231204	162500	15149968150	41650	41650	41650	41650	0
278	20231204	162400	15149968150	41650	41650	41650	41650	0
279	20231204	162300	15149968150	41650	41650	41650	41650	0
280	20231204	162200	15149968150	41650	41650	41650	41650	0
281	20231204	162100	15149968150	41650	41650	41650	41650	0
282	20231204	162000	15149968150	41650	41650	41650	41650	0
283	20231204	161900	15149968150	41650	41650	41650	41650	0
284	20231204	161800	15149968150	41650	41650	41650	41650	0
285	20231204	161700	15149968150	41650	41650	41650	41650	0
286	20231204	161600	15149968150	41650	41650	41650	41650	0
287	20231204	161500	15149968150	41650	41650	41650	41650	0
288	20231204	161400	15149968150	41650	41650	41650	41650	0
289	20231204	161300	15149968150	41650	41650	41650	41650	0
290	20231204	161200	15149968150	41650	41650	41650	41650	0
291	20231204	161100	15149968150	41650	41650	41650	41650	0
292	20231204	161000	15149968150	41650	41650	41650	41650	0
293	20231204	160900	15149968150	41650	41650	41650	41650	0
294	20231204	160800	15149968150	41650	41650	41650	41650	0
295	20231204	160700	15149968150	41650	41650	41650	41650	0
296	20231204	160600	15149968150	41650	41650	41650	41650	0
297	20231204	160500	15149968150	41650	41650	41650	41650	0
298	20231204	160400	15149968150	41650	41650	41650	41650	0
299	20231204	160300	15149968150	41650	41650	41650	41650	0
300	20231204	160200	15149968150	41650	41650	41650	41650	0
301	20231204	160100	15149968150	41650	41650	41650	41650	0
302	20231204	160000	15149968150	41650	41650	41650	41650	3577
303	20231204	155900	15149968150	41650	41650	41650	41650	0
304	20231204	155800	15149968150	41650	41650	41650	41650	0
305	20231204	155700	15149968150	41650	41650	41650	41650	0
306	20231204	155600	15149968150	41650	41650	41650	41650	0
307	20231204	155500	15149968150	41650	41650	41650	41650	0
308	20231204	155400	15149968150	41650	41650	41650	41650	0
309	20231204	155300	15149968150	41650	41650	41650	41650	0
310	20231204	155200	15149968150	41650	41650	41650	41650	0
311	20231204	155100	15149968150	41650	41650	41650	41650	0
312	20231204	155000	15149968150	41650	41650	41650	41650	0
313	20231204	154900	15149968150	41650	41650	41650	41650	0
314	20231204	154800	15149968150	41650	41650	41650	41650	0
315	20231204	154700	15149968150	41650	41650	41650	41650	0
316	20231204	154600	15149968150	41650	41650	41650	41650	0
317	20231204	154500	15149968150	41650	41650	41650	41650	0
318	20231204	154400	15149968150	41650	41650	41650	41650	0
319	20231204	154300	15149968150	41650	41650	41650	41650	0
320	20231204	154200	15149968150	41650	41650	41650	41650	0
321	20231204	154100	15149968150	41650	41650	41650	41650	0
322	20231204	154000	15149968150	41650	41650	41650	41650	0
323	20231204	153900	15149968150	41650	41650	41650	41650	0
324	20231204	153800	15149968150	41650	41650	41650	41650	0
325	20231204	153700	15149968150	41650	41650	41650	41650	0
326	20231204	153600	15149968150	41650	41650	41650	41650	0
327	20231204	153500	15149968150	41650	41650	41650	41650	0
328	20231204	153400	15149968150	41650	41650	41650	41650	0
329	20231204	153300	15149968150	41650	41650	41650	41650	0
330	20231204	153200	15149968150	41650	41650	41650	41650	0
331	20231204	153100	15149968150	41650	41650	41650	41650	0
332	20231204	153000	15149968150	41650	41650	41650	41650	7154
333	20231204	152900	15000986100	41650	41650	41650	41650	0
334	20231204	152800	15000986100	41650	41650	41650	41650	0
335	20231204	152700	15000986100	41650	41650	41650	41650	0
336	20231204	152600	15000986100	41650	41650	41650	41650	0
337	20231204	152500	15000986100	41650	41650	41650	41650	0
338	20231204	152400	15000986100	41650	41650	41650	41650	0
339	20231204	152300	15000986100	41650	41650	41650	41650	0
340	20231204	152200	15000986100	41650	41650	41650	41650	0
341	20231204	152100	15000986100	41650	41650	41650	41650	0
342	20231204	152000	15000986100	41650	41650	41650	41650	0
343	20231204	151900	15000986100	41650	41550	41650	41400	317
344	20231204	151800	14987831150	41500	41450	41700	41450	444
345	20231204	151700	14969349350	41450	41650	41650	41450	591
346	20231204	151600	14944789400	41700	41900	41950	41700	1164
347	20231204	151500	14896093200	41900	41950	41950	41850	209
348	20231204	151400	14887338600	41850	41800	41950	41800	51
349	20231204	151300	14885202450	41800	41900	41900	41800	144
350	20231204	151200	14879174850	41950	42000	42000	41800	545
351	20231204	151100	14856326300	41950	41950	41950	41900	56
352	20231204	151000	14853977200	41900	41950	41950	41900	479
353	20231204	150900	14833888800	41950	41950	42000	41900	170
354	20231204	150800	14826752250	41950	41900	41950	41900	54
355	20231204	150700	14824488550	41900	41900	41950	41900	715
356	20231204	150600	14794510350	41900	41850	41950	41850	306
357	20231204	150500	14781688950	41900	41900	41900	41850	98
358	20231204	150400	14777585350	41900	41850	41900	41850	118
359	20231204	150300	14772645000	41850	41750	41850	41750	111
360	20231204	150200	14768001650	41750	41800	41850	41750	124
361	20231204	150100	14762819750	41800	41850	41850	41700	104
362	20231204	150000	14758473400	41850	42000	42000	41850	238
363	20231204	145900	14748492450	42000	42000	42100	41950	469
364	20231204	145800	14728781300	41950	42050	42050	41950	241
365	20231204	145700	14718655100	42150	42100	42150	42000	437
366	20231204	145600	14700276050	42100	42050	42100	42000	210
367	20231204	145500	14691448650	42050	42000	42050	42000	401
368	20231204	145400	14674602950	42000	42000	42000	41950	241
369	20231204	145300	14664481700	42000	41950	42000	41950	825
370	20231204	145200	14629853250	41900	41950	42000	41900	142
371	20231204	145100	14623894150	41950	41950	42000	41950	533
372	20231204	145000	14601527650	41950	42000	42000	41900	796
373	20231204	144900	14568113150	42000	41950	42000	41900	438
374	20231204	144800	14549731850	42000	42000	42050	41950	114
375	20231204	144700	14544944800	42050	42000	42050	42000	312
376	20231204	144600	14531838850	42050	42000	42050	41950	277
377	20231204	144500	14520204850	42000	42000	42050	42000	493
378	20231204	144400	14499495300	42000	42000	42000	41950	703
379	20231204	144300	14469969450	42000	41900	42000	41900	200
380	20231204	144200	14461584350	41900	42100	42100	41900	723
381	20231204	144100	14431227450	42150	41950	42150	41950	753
382	20231204	144000	14399561700	41950	42050	42050	41950	161
383	20231204	143900	14392796350	42050	42000	42050	41950	359
384	20231204	143800	14377722150	42000	42000	42050	42000	1391
385	20231204	143700	14319296650	42000	41950	42000	41950	169
386	20231204	143600	14312206050	41950	42000	42000	41900	251
387	20231204	143500	14301675950	41950	41950	41950	41750	418
388	20231204	143400	14284165350	41950	41900	41950	41800	156
389	20231204	143300	14277629950	41900	41900	41950	41850	308
390	20231204	143200	14264724400	41950	41900	41950	41850	375
391	20231204	143100	14249011000	41900	41950	41950	41900	172
392	20231204	143000	14241801750	41900	41900	41950	41900	301
393	20231204	142900	14229188250	41850	41950	42000	41850	143
394	20231204	142800	14223193650	41950	41800	41950	41800	447
395	20231204	142700	14204465750	41800	41950	41950	41800	169
396	20231204	142600	14197389000	41900	41950	41950	41850	338
397	20231204	142500	14183227150	41900	41900	41950	41900	147
398	20231204	142400	14177066000	41950	41850	41950	41600	313
399	20231204	142300	14163961050	41850	41750	41900	41750	288
400	20231204	142200	14151919500	41700	41600	41800	41550	306
401	20231204	142100	14139183300	41600	41650	41650	41600	85
402	20231204	142000	14135643850	41550	41700	41950	41550	211
403	20231204	141900	14126845850	41700	41550	41700	41300	1184
404	20231204	141800	14077743750	41550	41600	41650	41550	779
405	20231204	141700	14045341300	41600	41650	41700	41600	126
406	20231204	141600	14040095700	41700	41650	41700	41600	581
407	20231204	141500	14015901250	41700	41800	41800	41650	385
408	20231204	141400	13999823950	41800	42100	42100	41800	396
409	20231204	141300	13983222700	42100	42100	42150	42050	386
410	20231204	141200	13966977100	42100	42100	42100	42000	218
411	20231204	141100	13957806300	42100	42100	42100	42050	212
412	20231204	141000	13948887350	42050	42150	42150	42050	179
413	20231204	140900	13941353400	42150	42100	42150	42100	628
414	20231204	140800	13914904750	42100	42100	42150	42100	139
415	20231204	140700	13909051500	42100	42100	42150	42100	367
416	20231204	140600	13893596200	42100	42100	42150	42100	241
417	20231204	140500	13883441450	42100	42050	42150	42050	221
418	20231204	140400	13874138150	42050	42100	42100	42050	154
419	20231204	140300	13867657750	42100	42000	42100	42000	433
420	20231204	140200	13849452950	42050	42050	42050	41950	340
421	20231204	140100	13835177850	42050	42000	42100	42000	502
422	20231204	140000	13814085950	42000	42000	42000	42000	76
423	20231204	135900	13810893950	42000	42000	42050	41900	506
424	20231204	135800	13789636450	42000	42100	42100	42000	279
425	20231204	135700	13777905650	42100	42050	42100	42050	137
426	20231204	135600	13772142950	42150	42000	42150	41950	368
427	20231204	135500	13756680800	42000	41950	42000	41950	73
428	20231204	135400	13753616600	41950	41950	42000	41950	1111
429	20231204	135300	13706961500	41950	41950	42000	41850	563
430	20231204	135200	13683351750	42000	42200	42200	41950	419
431	20231204	135100	13665716250	42200	42000	42250	42000	207
432	20231204	135000	13657011450	42000	42150	42150	42000	228
433	20231204	134900	13647425700	42100	42250	42250	42050	866
434	20231204	134800	13610940200	42250	42300	42350	42250	276
435	20231204	134700	13599270350	42350	42300	42350	42250	298
436	20231204	134600	13586670250	42250	42250	42350	42250	294
437	20231204	134500	13574228250	42250	42300	42300	42250	472
438	20231204	134400	13554285100	42300	42300	42350	42250	232
439	20231204	134300	13544477350	42300	42350	42350	42200	767
440	20231204	134200	13512029500	42350	42300	42350	42300	325
441	20231204	134100	13498273600	42350	42300	42400	42300	239
442	20231204	134000	13488151250	42400	42550	42550	42400	641
443	20231204	133900	13460912800	42550	42250	42550	42250	1906
444	20231204	133800	13380043400	42250	42250	42250	42000	372
445	20231204	133700	13364391600	42250	42000	42250	42000	79
446	20231204	133600	13361063350	41850	42150	42350	41850	2118
447	20231204	133500	13271601200	42150	42100	42200	42100	118
448	20231204	133400	13266626950	42100	42150	42200	42100	272
449	20231204	133300	13255157300	42150	42150	42150	42100	209
450	20231204	133200	13246352000	42150	42100	42150	42000	824
451	20231204	133100	13211696050	42150	42200	42200	42150	128
452	20231204	133000	13206297650	42150	42150	42200	42150	203
453	20231204	132900	13197738150	42150	42150	42200	42050	281
454	20231204	132800	13185887950	42200	42100	42200	42100	144
455	20231204	132700	13179819500	42100	42050	42100	42050	109
456	20231204	132600	13175233550	42100	42150	42200	42100	464
457	20231204	132500	13155689650	42150	42200	42200	42100	178
458	20231204	132400	13148180300	42200	42050	42200	41950	1167
459	20231204	132300	13099020350	42050	42000	42050	42000	167
460	20231204	132200	13092006300	42000	41800	42000	41800	211
461	20231204	132100	13083161350	41800	42000	42000	41800	184
462	20231204	132000	13075443550	42050	42150	42150	42050	323
463	20231204	131900	13061842100	42150	42200	42200	42150	300
464	20231204	131800	13049196000	42150	42100	42150	42100	253
465	20231204	131700	13038535300	42150	42200	42200	42100	451
466	20231204	131600	13019505800	42200	42100	42200	42100	982
467	20231204	131500	12978080550	42100	42000	42150	42000	529
468	20231204	131400	12955838000	42000	41950	42000	41900	141
469	20231204	131300	12949921350	42000	41800	42000	41800	411
470	20231204	131200	12932715100	41750	41800	41800	41750	357
471	20231204	131100	12917803300	41750	41700	41800	41700	142
472	20231204	131000	12911874000	41750	41800	41800	41750	149
473	20231204	130900	12905651250	41800	41750	41800	41700	278
474	20231204	130800	12894053150	41750	41850	41850	41750	84
475	20231204	130700	12890542100	41950	41950	42000	41950	282
476	20231204	130600	12878699450	41950	41800	41950	41800	393
477	20231204	130500	12862238800	41800	41750	41800	41650	83
478	20231204	130400	12858779200	41750	41850	41850	41750	145
479	20231204	130300	12852720550	41800	41900	41900	41750	191
480	20231204	130200	12844736250	41850	41900	41950	41800	362
481	20231204	130100	12829579500	41900	42050	42050	41900	65
482	20231204	130000	12826854850	42050	41950	42050	41950	1068
483	20231204	125900	12782000500	41950	41800	42000	41800	567
484	20231204	125800	12758207500	41750	41800	41850	41750	361
485	20231204	125700	12743111600	41750	41650	41750	41650	97
486	20231204	125600	12739067500	41700	41500	41750	41500	2046
487	20231204	125500	12654153800	41350	41650	41750	41350	725
488	20231204	125400	12624064550	41700	41550	41750	41500	794
489	20231204	125300	12591087000	41550	41800	41800	41500	566
490	20231204	125200	12567532300	41800	41650	41800	41500	621
491	20231204	125100	12541682600	41700	42200	42200	41550	1087
492	20231204	125000	12496240750	42050	42350	42450	42050	3436
493	20231204	124900	12350906000	42300	42300	42300	42300	0
494	20231204	124800	12350906000	42300	42300	42300	42300	30
495	20231204	124700	12349637000	42300	42300	42300	42200	595
496	20231204	124600	12324513450	42300	42100	42300	42100	577
497	20231204	124500	12300150450	42100	42200	42200	42000	296
498	20231204	124400	12287703300	42200	42100	42300	42050	1386
499	20231204	124300	12229151650	42100	41750	42100	41750	5114
500	20231204	124200	12014906550	41750	41700	41750	41650	1021
501	20231204	124100	11972320900	41700	41650	41700	41650	57
502	20231204	124000	11969944900	41650	41600	41650	41600	505
503	20231204	123900	11948921400	41600	41550	41650	41500	78
504	20231204	123800	11945681800	41600	41500	41650	41400	1171
505	20231204	123700	11897054250	41500	41450	41500	41450	172
506	20231204	123600	11889922650	41450	41450	41450	41450	81
507	20231204	123500	11886565200	41400	41300	41400	41300	202
508	20231204	123400	11878209250	41300	41300	41300	41250	154
509	20231204	123300	11871849300	41400	41500	41500	41400	383
510	20231204	123200	11855974950	41500	41450	41500	41450	264
511	20231204	123100	11845031650	41450	41450	41450	41350	202
512	20231204	123000	11836664950	41400	41450	41450	41400	182
513	20231204	122900	11829121550	41450	41400	41450	41400	175
514	20231204	122800	11821869450	41350	41400	41400	41300	209
515	20231204	122700	11813226800	41450	41400	41450	41400	267
516	20231204	122600	11802159700	41450	41350	41450	41350	220
517	20231204	122500	11793052450	41400	41350	41400	41300	298
518	20231204	122400	11780734900	41450	41450	41450	41350	262
519	20231204	122300	11769889550	41450	41400	41450	41400	54
520	20231204	122200	11767652250	41400	41400	41400	41350	288
521	20231204	122100	11755734100	41400	41350	41400	41350	165
522	20231204	122000	11748907200	41400	41400	41400	41300	117
523	20231204	121900	11744072050	41400	41500	41500	41400	426
524	20231204	121800	11726402650	41350	41500	41550	41350	91
525	20231204	121700	11722626100	41550	41400	41550	41350	1313
526	20231204	121600	11668163700	41400	41400	41400	41300	110
527	20231204	121500	11663613300	41400	41300	41400	41300	237
528	20231204	121400	11653809000	41250	41250	41250	41200	242
529	20231204	121300	11643830700	41250	41200	41250	41200	255
530	20231204	121200	11633315050	41200	41300	41300	41200	436
531	20231204	121100	11615335750	41250	41300	41300	41250	45
532	20231204	121000	11613477300	41350	41400	41400	41300	435
533	20231204	120900	11595508900	41400	41450	41450	41350	463
534	20231204	120800	11576339550	41300	41500	41500	41300	675
535	20231204	120700	11548366050	41450	41500	41550	41400	898
536	20231204	120600	11511109950	41500	41500	41500	41450	340
537	20231204	120500	11497003700	41500	41500	41550	41400	562
538	20231204	120400	11473680850	41500	41400	41550	41400	2180
539	20231204	120300	11383239250	41400	41450	41450	41350	906
540	20231204	120200	11345721100	41500	41150	41500	41100	4416
541	20231204	120100	11163546150	41150	41150	41200	41050	410
542	20231204	120000	11146685950	41200	41250	41250	41150	524
543	20231204	115900	11125089650	41250	41200	41250	41150	178
544	20231204	115800	11117756250	41150	41200	41200	41150	465
545	20231204	115700	11098598400	41150	41150	41150	41150	50
546	20231204	115600	11096540900	41150	41150	41200	41150	255
547	20231204	115500	11086047600	41100	41000	41100	41000	112
548	20231204	115400	11081450150	41000	41050	41050	41000	874
549	20231204	115300	11045607050	41000	41050	41050	41000	190
550	20231204	115200	11037812900	41050	40950	41050	40900	391
551	20231204	115100	11021803150	40950	41000	41050	40950	94
552	20231204	115000	11017950850	41050	41150	41150	41000	940
553	20231204	114900	10979282800	41150	41250	41250	41100	392
554	20231204	114800	10963139800	41250	41200	41250	41150	440
555	20231204	114700	10945012050	41150	41100	41200	41100	556
556	20231204	114600	10922118350	41100	41000	41100	41000	287
557	20231204	114500	10910323000	41000	40950	41050	40950	288
558	20231204	114400	10898515100	40950	40850	40950	40850	174
559	20231204	114300	10891396150	40900	40900	40900	40850	81
560	20231204	114200	10888083750	40950	40850	40950	40800	331
561	20231204	114100	10874556400	40850	40850	40850	40850	15
562	20231204	114000	10873943650	40800	40900	40900	40700	599
563	20231204	113900	10849491050	40950	40950	41100	40800	1408
564	20231204	113800	10791718900	40950	40800	41000	40800	424
565	20231204	113700	10774373650	40800	40550	41050	40550	3716
566	20231204	113600	10622677550	40550	40550	40600	40550	432
567	20231204	113500	10605145200	40550	40450	40550	40450	211
568	20231204	113400	10596603500	40400	40300	40400	40300	35
569	20231204	113300	10595191300	40300	40550	40550	40300	528
570	20231204	113200	10573902450	40550	40350	40550	40250	221
571	20231204	113100	10564959300	40250	40550	40550	40250	218
572	20231204	113000	10556175850	40200	40600	40600	40100	492
573	20231204	112900	10536264400	40600	40550	40650	40550	117
574	20231204	112800	10531517400	40550	40650	40650	40500	558
575	20231204	112700	10508864900	40650	40650	40700	40650	446
576	20231204	112600	10490733200	40650	40700	40700	40650	137
577	20231204	112500	10485163450	40700	40400	40700	40400	212
578	20231204	112400	10476564050	40400	40400	40450	40350	226
579	20231204	112300	10467434400	40400	40100	40400	40100	84
580	20231204	112200	10464050250	40000	40250	40350	39950	317
581	20231204	112100	10451309850	40250	40600	40600	39900	2928
582	20231204	112000	10333122300	40650	40700	40700	40650	59
583	20231204	111900	10330723600	40700	40750	40750	40700	438
584	20231204	111800	10312896800	40750	40750	40750	40700	391
585	20231204	111700	10296968350	40750	40700	40800	40700	313
586	20231204	111600	10284220950	40700	40750	40850	40700	489
587	20231204	111500	10264268200	40800	40800	40800	40800	512
588	20231204	111400	10243378600	40800	40650	40900	40600	1426
589	20231204	111300	10185281150	40600	40350	40600	40300	2881
590	20231204	111200	10068625250	40350	40250	40350	40250	221
591	20231204	111100	10059721150	40250	40250	40300	40200	840
592	20231204	111000	10025889650	40250	40200	40250	40200	278
593	20231204	110900	10014708450	40200	40150	40250	40150	821
594	20231204	110800	9981679250	40150	40000	40150	40000	339
595	20231204	110700	9968084900	39950	40100	40100	39950	170
596	20231204	110600	9961284100	40100	39850	40100	39850	25
597	20231204	110500	9960281850	39800	39800	40200	39800	1481
598	20231204	110400	9901139300	39850	39950	39950	39850	356
599	20231204	110300	9886924300	39900	39900	39900	39850	212
600	20231204	110200	9878474350	39900	40000	40000	39850	840
601	20231204	110100	9844902700	39950	40000	40050	39950	843
602	20231204	110000	9811184150	40000	40000	40000	39950	174
603	20231204	105900	9804225900	39950	39950	40000	39900	1976
604	20231204	105800	9725251500	39950	39800	39950	39800	881
605	20231204	105700	9690108000	39800	39950	39950	39800	491
606	20231204	105600	9670542850	39900	39800	39900	39800	40
607	20231204	105500	9668948750	39800	39850	39900	39800	673
608	20231204	105400	9642143000	39900	39850	39900	39850	489
609	20231204	105300	9622632450	39850	39850	39900	39850	382
610	20231204	105200	9607391750	39900	39850	39900	39800	433
611	20231204	105100	9590138950	39850	39800	39850	39800	153
612	20231204	105000	9584044400	39850	39800	39850	39650	230
613	20231204	104900	9574894400	39750	39750	39750	39700	581
614	20231204	104800	9551812000	39750	39700	39750	39700	258
615	20231204	104700	9541557550	39750	39700	39750	39650	303
616	20231204	104600	9529530300	39650	39700	39700	39600	529
617	20231204	104500	9508533950	39700	39550	39700	39550	1181
618	20231204	104400	9461694250	39500	39450	39500	39450	219
619	20231204	104300	9453043900	39500	39450	39500	39400	124
620	20231204	104200	9448146850	39450	39350	39500	39300	601
621	20231204	104100	9424469950	39300	39550	39600	39300	828
622	20231204	104000	9391781300	39550	39600	39600	39450	202
623	20231204	103900	9383790600	39600	39600	39600	39550	153
624	20231204	103800	9377733300	39300	39150	39400	39150	2124
625	20231204	103700	9294265850	39200	39300	39300	39150	380
626	20231204	103600	9279353600	39300	39400	39400	39200	397
627	20231204	103500	9263763500	39400	39700	39700	39400	735
628	20231204	103400	9234705050	39700	39500	39700	39300	240
629	20231204	103300	9225223850	39350	39300	39500	39200	873
630	20231204	103200	9190896250	39300	39050	39300	39050	277
631	20231204	103100	9180062650	39000	38800	39000	38800	1737
632	20231204	103000	9112350650	38800	38750	38800	38750	693
633	20231204	102900	9085470950	38750	38800	38800	38750	494
634	20231204	102800	9066321450	38800	38700	38800	38600	592
635	20231204	102700	9043418800	38700	38750	38750	38500	209
636	20231204	102600	9035358350	38750	38750	38800	38500	2333
637	20231204	102500	8945315900	38750	38650	38750	38650	152
638	20231204	102400	8939436400	38650	38650	38650	38600	1662
639	20231204	102300	8875262250	38600	38600	38650	38600	455
640	20231204	102200	8857685350	38650	38750	38750	38650	3480
641	20231204	102100	8723001100	38750	38950	39000	38750	2296
642	20231204	102000	8633814850	38950	38950	39000	38900	1128
643	20231204	101900	8589842850	38950	39000	39000	38950	502
644	20231204	101800	8570279950	39000	38800	39000	38800	392
645	20231204	101700	8555003300	38800	39050	39050	38800	1281
646	20231204	101600	8505177600	39050	38850	39100	38850	303
647	20231204	101500	8493359900	38800	38900	38900	38750	1658
648	20231204	101400	8429035300	38900	38800	39000	38800	1629
649	20231204	101300	8365719300	38850	39050	39150	38850	3412
650	20231204	101200	8232877950	39150	39050	39150	38900	1667
651	20231204	101100	8167888100	38950	39050	39250	38950	1839
652	20231204	101000	8096164200	39050	39200	39350	39050	1014
653	20231204	100900	8056473350	39100	39600	39650	39100	1661
654	20231204	100800	7991147500	39600	39500	39700	39450	1027
655	20231204	100700	7950548150	39500	39800	39800	39400	2068
656	20231204	100600	7868789350	39800	40100	40100	39800	596
657	20231204	100500	7844966900	40100	40250	40250	40000	393
658	20231204	100400	7829189100	40250	40450	40450	40150	1125
659	20231204	100300	7783931900	40400	40250	40450	40150	1172
660	20231204	100200	7736679150	40150	40150	40250	40100	428
661	20231204	100100	7719478000	40150	40050	40150	40050	424
662	20231204	100000	7702470100	40050	40300	40300	40000	1806
663	20231204	095900	7630009600	40300	40300	40300	40250	206
664	20231204	095800	7621707850	40350	40200	40450	40200	1007
665	20231204	095700	7581028650	40200	40200	40450	40200	539
666	20231204	095600	7559308050	40300	40300	40300	40150	1367
667	20231204	095500	7504295850	40300	40050	40650	40000	4503
668	20231204	095400	7322907350	40000	39800	40000	39750	1075
669	20231204	095300	7279964100	39800	39550	39800	39450	4273
670	20231204	095200	7111126900	39550	39400	39700	39400	469
671	20231204	095100	7092535750	39550	39100	39550	39050	1314
672	20231204	095000	7040894950	39150	39000	39150	38850	998
673	20231204	094900	7001935450	39100	38950	39100	38950	149
674	20231204	094800	6996125700	38950	38950	39050	38900	1095
675	20231204	094700	6953441450	39000	39100	39100	39000	986
676	20231204	094600	6914939400	39050	39250	39250	39050	651
677	20231204	094500	6889442650	39200	39250	39400	39200	1107
678	20231204	094400	6845984850	39300	39450	39500	39250	1949
679	20231204	094300	6769196650	39450	39600	39600	39450	570
680	20231204	094200	6746678700	39550	39850	39850	39550	1088
681	20231204	094100	6703494350	39800	39950	39950	39800	1098
682	20231204	094000	6659712800	40000	40000	40000	39850	1593
683	20231204	093900	6596047600	40000	39850	40100	39800	4782
684	20231204	093800	6405002600	39850	39900	39950	39750	3860
685	20231204	093700	6251113600	39850	39600	39850	39550	1888
686	20231204	093600	6176124900	39600	39600	39650	39400	2926
687	20231204	093500	6060402100	39600	39150	39600	39150	5599
688	20231204	093400	5840276500	39150	39150	39150	39050	669
689	20231204	093300	5814111800	39150	39100	39150	39100	445
690	20231204	093200	5796701450	39150	39200	39200	39100	447
691	20231204	093100	5779202100	39200	39100	39200	39050	550
692	20231204	093000	5757686750	39100	39250	39250	39100	284
693	20231204	092900	5746564300	39250	38750	39250	38750	2973
694	20231204	092800	5630434700	38700	38700	38750	38650	856
695	20231204	092700	5597312200	38700	38650	38700	38600	452
696	20231204	092600	5579836350	38650	38850	38900	38650	885
697	20231204	092500	5545494100	38850	39050	39100	38850	1235
698	20231204	092400	5497320600	39050	38800	39200	38800	2091
699	20231204	092300	5415875200	38800	38650	38800	38500	1978
700	20231204	092200	5339361000	38650	38750	38750	38600	1098
701	20231204	092100	5296887800	38750	38700	38900	38700	557
702	20231204	092000	5275305650	38700	38200	38700	38200	1056
703	20231204	091900	5234683850	38200	38600	38700	38150	2112
704	20231204	091800	5153656800	38550	39100	39150	38550	2589
705	20231204	091700	5052891950	39000	39150	39150	39000	1219
706	20231204	091600	5005289750	38950	39350	39350	38950	1505
707	20231204	091500	4946442050	39350	39200	39500	38000	5023
708	20231204	091400	4750084200	39200	39100	39500	38950	5732
709	20231204	091300	4524801700	39400	38800	39550	38700	14378
710	20231204	091200	3961919200	38800	38350	38800	38350	3643
711	20231204	091100	3821375100	38350	37850	38450	37700	3094
712	20231204	091000	3703416450	37850	37450	37850	37200	4301
713	20231204	090900	3542478650	37250	37500	37500	37200	2888
714	20231204	090800	3434648200	37500	37750	37800	37350	2936
715	20231204	090700	3324523650	37800	37400	37800	37200	2796
716	20231204	090600	3219730450	37350	37800	37800	37100	7922
717	20231204	090500	2923465150	37750	38400	38400	37750	8289
718	20231204	090400	2608422100	38400	37900	38400	37800	9789
719	20231204	090300	2235289350	37900	37650	38100	37550	5094
720	20231204	090200	2042492000	37650	37400	38000	37300	9514
721	20231204	090100	1683921850	37450	37250	37550	36750	11053
722	20231204	090000	1271270650	36700	38500	38600	35950	33585