KissMeData/035720/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	191700	54596244150	49700	49700	49700	49700	40777
3	20231201	191600	54596244150	49700	49700	49700	49700	0
4	20231201	191500	54596244150	49700	49700	49700	49700	0
5	20231201	191400	54596244150	49700	49700	49700	49700	0
6	20231201	191300	54596244150	49700	49700	49700	49700	0
7	20231201	191200	54596244150	49700	49700	49700	49700	0
8	20231201	191100	54596244150	49700	49700	49700	49700	0
9	20231201	191000	54596244150	49700	49700	49700	49700	0
10	20231201	190900	54596244150	49700	49700	49700	49700	0
11	20231201	190800	54596244150	49700	49700	49700	49700	0
12	20231201	190700	54596244150	49700	49700	49700	49700	0
13	20231201	190600	54596244150	49700	49700	49700	49700	0
14	20231201	190500	54596244150	49700	49700	49700	49700	0
15	20231201	190400	54596244150	49700	49700	49700	49700	0
16	20231201	190300	54596244150	49700	49700	49700	49700	0
17	20231201	190200	54596244150	49700	49700	49700	49700	0
18	20231201	190100	54596244150	49700	49700	49700	49700	0
19	20231201	190000	54596244150	49700	49700	49700	49700	0
20	20231201	185900	54596244150	49700	49700	49700	49700	0
21	20231201	185800	54596244150	49700	49700	49700	49700	0
22	20231201	185700	54596244150	49700	49700	49700	49700	0
23	20231201	185600	54596244150	49700	49700	49700	49700	0
24	20231201	185500	54596244150	49700	49700	49700	49700	0
25	20231201	185400	54596244150	49700	49700	49700	49700	0
26	20231201	185300	54596244150	49700	49700	49700	49700	0
27	20231201	185200	54596244150	49700	49700	49700	49700	0
28	20231201	185100	54596244150	49700	49700	49700	49700	0
29	20231201	185000	54596244150	49700	49700	49700	49700	0
30	20231201	184900	54596244150	49700	49700	49700	49700	0
31	20231201	184800	54596244150	49700	49700	49700	49700	0
32	20231201	184700	54596244150	49700	49700	49700	49700	40777
33	20231201	184600	54596244150	49700	49700	49700	49700	0
34	20231201	184500	54596244150	49700	49700	49700	49700	0
35	20231201	184400	54596244150	49700	49700	49700	49700	0
36	20231201	184300	54596244150	49700	49700	49700	49700	0
37	20231201	184200	54596244150	49700	49700	49700	49700	0
38	20231201	184100	54596244150	49700	49700	49700	49700	0
39	20231201	184000	54596244150	49700	49700	49700	49700	0
40	20231201	183900	54596244150	49700	49700	49700	49700	0
41	20231201	183800	54596244150	49700	49700	49700	49700	0
42	20231201	183700	54596244150	49700	49700	49700	49700	0
43	20231201	183600	54596244150	49700	49700	49700	49700	0
44	20231201	183500	54596244150	49700	49700	49700	49700	0
45	20231201	183400	54596244150	49700	49700	49700	49700	0
46	20231201	183300	54596244150	49700	49700	49700	49700	0
47	20231201	183200	54596244150	49700	49700	49700	49700	0
48	20231201	183100	54596244150	49700	49700	49700	49700	0
49	20231201	183000	54596244150	49700	49700	49700	49700	0
50	20231201	182900	54596244150	49700	49700	49700	49700	0
51	20231201	182800	54596244150	49700	49700	49700	49700	0
52	20231201	182700	54596244150	49700	49700	49700	49700	0
53	20231201	182600	54596244150	49700	49700	49700	49700	0
54	20231201	182500	54596244150	49700	49700	49700	49700	0
55	20231201	182400	54596244150	49700	49700	49700	49700	0
56	20231201	182300	54596244150	49700	49700	49700	49700	0
57	20231201	182200	54596244150	49700	49700	49700	49700	0
58	20231201	182100	54596244150	49700	49700	49700	49700	0
59	20231201	182000	54596244150	49700	49700	49700	49700	0
60	20231201	181900	54596244150	49700	49700	49700	49700	0
61	20231201	181800	54596244150	49700	49700	49700	49700	0
62	20231201	181700	54596244150	49700	49700	49700	49700	40777
63	20231201	181600	54596244150	49700	49700	49700	49700	0
64	20231201	181500	54596244150	49700	49700	49700	49700	0
65	20231201	181400	54596244150	49700	49700	49700	49700	0
66	20231201	181300	54596244150	49700	49700	49700	49700	0
67	20231201	181200	54596244150	49700	49700	49700	49700	0
68	20231201	181100	54596244150	49700	49700	49700	49700	0
69	20231201	181000	54596244150	49700	49700	49700	49700	0
70	20231201	180900	54596244150	49700	49700	49700	49700	0
71	20231201	180800	54596244150	49700	49700	49700	49700	0
72	20231201	180700	54596244150	49700	49700	49700	49700	0
73	20231201	180600	54596244150	49700	49700	49700	49700	0
74	20231201	180500	54596244150	49700	49700	49700	49700	0
75	20231201	180400	54596244150	49700	49700	49700	49700	0
76	20231201	180300	54596244150	49700	49700	49700	49700	0
77	20231201	180200	54596244150	49700	49700	49700	49700	0
78	20231201	180100	54596244150	49700	49700	49700	49700	0
79	20231201	180000	54596244150	49700	49700	49700	49700	0
80	20231201	175900	54596244150	49700	49700	49700	49700	0
81	20231201	175800	54596244150	49700	49700	49700	49700	0
82	20231201	175700	54596244150	49700	49700	49700	49700	0
83	20231201	175600	54596244150	49700	49700	49700	49700	0
84	20231201	175500	54596244150	49700	49700	49700	49700	0
85	20231201	175400	54596244150	49700	49700	49700	49700	0
86	20231201	175300	54596244150	49700	49700	49700	49700	0
87	20231201	175200	54596244150	49700	49700	49700	49700	0
88	20231201	175100	54596244150	49700	49700	49700	49700	0
89	20231201	175000	54596244150	49700	49700	49700	49700	0
90	20231201	174900	54596244150	49700	49700	49700	49700	0
91	20231201	174800	54596244150	49700	49700	49700	49700	0
92	20231201	174700	54596244150	49700	49700	49700	49700	40777
93	20231201	174600	54596244150	49700	49700	49700	49700	0
94	20231201	174500	54596244150	49700	49700	49700	49700	0
95	20231201	174400	54596244150	49700	49700	49700	49700	0
96	20231201	174300	54596244150	49700	49700	49700	49700	0
97	20231201	174200	54596244150	49700	49700	49700	49700	0
98	20231201	174100	54596244150	49700	49700	49700	49700	0
99	20231201	174000	54596244150	49700	49700	49700	49700	0
100	20231201	173900	54596244150	49700	49700	49700	49700	0
101	20231201	173800	54596244150	49700	49700	49700	49700	0
102	20231201	173700	54596244150	49700	49700	49700	49700	0
103	20231201	173600	54596244150	49700	49700	49700	49700	0
104	20231201	173500	54596244150	49700	49700	49700	49700	0
105	20231201	173400	54596244150	49700	49700	49700	49700	0
106	20231201	173300	54596244150	49700	49700	49700	49700	0
107	20231201	173200	54596244150	49700	49700	49700	49700	0
108	20231201	173100	54596244150	49700	49700	49700	49700	0
109	20231201	173000	54596244150	49700	49700	49700	49700	0
110	20231201	172900	54596244150	49700	49700	49700	49700	0
111	20231201	172800	54596244150	49700	49700	49700	49700	0
112	20231201	172700	54596244150	49700	49700	49700	49700	0
113	20231201	172600	54596244150	49700	49700	49700	49700	0
114	20231201	172500	54596244150	49700	49700	49700	49700	0
115	20231201	172400	54596244150	49700	49700	49700	49700	0
116	20231201	172300	54596244150	49700	49700	49700	49700	0
117	20231201	172200	54596244150	49700	49700	49700	49700	0
118	20231201	172100	54596244150	49700	49700	49700	49700	0
119	20231201	172000	54596244150	49700	49700	49700	49700	0
120	20231201	171900	54596244150	49700	49700	49700	49700	0
121	20231201	171800	54596244150	49700	49700	49700	49700	0
122	20231201	171700	54596244150	49700	49700	49700	49700	40777
123	20231201	171600	54596244150	49700	49700	49700	49700	0
124	20231201	171500	54596244150	49700	49700	49700	49700	0
125	20231201	171400	54596244150	49700	49700	49700	49700	0
126	20231201	171300	54596244150	49700	49700	49700	49700	0
127	20231201	171200	54596244150	49700	49700	49700	49700	0
128	20231201	171100	54596244150	49700	49700	49700	49700	0
129	20231201	171000	54596244150	49700	49700	49700	49700	0
130	20231201	170900	54596244150	49700	49700	49700	49700	0
131	20231201	170800	54596244150	49700	49700	49700	49700	0
132	20231201	170700	54596244150	49700	49700	49700	49700	0
133	20231201	170600	54596244150	49700	49700	49700	49700	0
134	20231201	170500	54596244150	49700	49700	49700	49700	0
135	20231201	170400	54596244150	49700	49700	49700	49700	0
136	20231201	170300	54596244150	49700	49700	49700	49700	0
137	20231201	170200	54596244150	49700	49700	49700	49700	0
138	20231201	170100	54596244150	49700	49700	49700	49700	0
139	20231201	170000	54596244150	49700	49700	49700	49700	0
140	20231201	165900	54596244150	49700	49700	49700	49700	0
141	20231201	165800	54596244150	49700	49700	49700	49700	0
142	20231201	165700	54596244150	49700	49700	49700	49700	0
143	20231201	165600	54596244150	49700	49700	49700	49700	0
144	20231201	165500	54596244150	49700	49700	49700	49700	0
145	20231201	165400	54596244150	49700	49700	49700	49700	0
146	20231201	165300	54596244150	49700	49700	49700	49700	0
147	20231201	165200	54596244150	49700	49700	49700	49700	0
148	20231201	165100	54596244150	49700	49700	49700	49700	0
149	20231201	165000	54596244150	49700	49700	49700	49700	0
150	20231201	164900	54596244150	49700	49700	49700	49700	0
151	20231201	164800	54596244150	49700	49700	49700	49700	0
152	20231201	164700	54596244150	49700	49700	49700	49700	40777
153	20231201	164600	54596244150	49700	49700	49700	49700	0
154	20231201	164500	54596244150	49700	49700	49700	49700	0
155	20231201	164400	54596244150	49700	49700	49700	49700	0
156	20231201	164300	54596244150	49700	49700	49700	49700	0
157	20231201	164200	54596244150	49700	49700	49700	49700	0
158	20231201	164100	54596244150	49700	49700	49700	49700	0
159	20231201	164000	54596244150	49700	49700	49700	49700	0
160	20231201	163900	54596244150	49700	49700	49700	49700	0
161	20231201	163800	54596244150	49700	49700	49700	49700	0
162	20231201	163700	54596244150	49700	49700	49700	49700	0
163	20231201	163600	54596244150	49700	49700	49700	49700	0
164	20231201	163500	54596244150	49700	49700	49700	49700	0
165	20231201	163400	54596244150	49700	49700	49700	49700	0
166	20231201	163300	54596244150	49700	49700	49700	49700	0
167	20231201	163200	54596244150	49700	49700	49700	49700	0
168	20231201	163100	54596244150	49700	49700	49700	49700	0
169	20231201	163000	54596244150	49700	49700	49700	49700	0
170	20231201	162900	54596244150	49700	49700	49700	49700	0
171	20231201	162800	54596244150	49700	49700	49700	49700	0
172	20231201	162700	54596244150	49700	49700	49700	49700	0
173	20231201	162600	54596244150	49700	49700	49700	49700	0
174	20231201	162500	54596244150	49700	49700	49700	49700	0
175	20231201	162400	54596244150	49700	49700	49700	49700	0
176	20231201	162300	54596244150	49700	49700	49700	49700	0
177	20231201	162200	54596244150	49700	49700	49700	49700	0
178	20231201	162100	54596244150	49700	49700	49700	49700	0
179	20231201	162000	54596244150	49700	49700	49700	49700	0
180	20231201	161900	54596244150	49700	49700	49700	49700	0
181	20231201	161800	54596244150	49700	49700	49700	49700	0
182	20231201	161700	54596244150	49700	49700	49700	49700	40777
183	20231201	161600	54596244150	49700	49700	49700	49700	0
184	20231201	161500	54596244150	49700	49700	49700	49700	0
185	20231201	161400	54596244150	49700	49700	49700	49700	0
186	20231201	161300	54596244150	49700	49700	49700	49700	0
187	20231201	161200	54596244150	49700	49700	49700	49700	0
188	20231201	161100	54596244150	49700	49700	49700	49700	0
189	20231201	161000	54596244150	49700	49700	49700	49700	0
190	20231201	160900	54596244150	49700	49700	49700	49700	0
191	20231201	160800	54596244150	49700	49700	49700	49700	0
192	20231201	160700	54596244150	49700	49700	49700	49700	0
193	20231201	160600	54596244150	49700	49700	49700	49700	0
194	20231201	160500	54596244150	49700	49700	49700	49700	0
195	20231201	160400	54596244150	49700	49700	49700	49700	0
196	20231201	160300	54596244150	49700	49700	49700	49700	0
197	20231201	160200	54596244150	49700	49700	49700	49700	0
198	20231201	160100	54596244150	49700	49700	49700	49700	0
199	20231201	160000	54596244150	49700	49700	49700	49700	0
200	20231201	155900	54596244150	49700	49700	49700	49700	0
201	20231201	155800	54596244150	49700	49700	49700	49700	0
202	20231201	155700	54596244150	49700	49700	49700	49700	0
203	20231201	155600	54596244150	49700	49700	49700	49700	0
204	20231201	155500	54596244150	49700	49700	49700	49700	0
205	20231201	155400	54596244150	49700	49700	49700	49700	0
206	20231201	155300	54596244150	49700	49700	49700	49700	0
207	20231201	155200	54596244150	49700	49700	49700	49700	0
208	20231201	155100	54596244150	49700	49700	49700	49700	0
209	20231201	155000	54596244150	49700	49700	49700	49700	0
210	20231201	154900	54596244150	49700	49700	49700	49700	0
211	20231201	154800	54596244150	49700	49700	49700	49700	0
212	20231201	154700	54596244150	49700	49700	49700	49700	40777
213	20231201	154600	54596244150	49700	49700	49700	49700	0
214	20231201	154500	54596244150	49700	49700	49700	49700	0
215	20231201	154400	54596244150	49700	49700	49700	49700	0
216	20231201	154300	54596244150	49700	49700	49700	49700	0
217	20231201	154200	54596244150	49700	49700	49700	49700	0
218	20231201	154100	54596244150	49700	49700	49700	49700	0
219	20231201	154000	54596244150	49700	49700	49700	49700	0
220	20231201	153900	54596244150	49700	49700	49700	49700	0
221	20231201	153800	54596244150	49700	49700	49700	49700	0
222	20231201	153700	54596244150	49700	49700	49700	49700	0
223	20231201	153600	54596244150	49700	49700	49700	49700	0
224	20231201	153500	54596244150	49700	49700	49700	49700	0
225	20231201	153400	54596244150	49700	49700	49700	49700	0
226	20231201	153300	54596244150	49700	49700	49700	49700	0
227	20231201	153200	54596244150	49700	49700	49700	49700	0
228	20231201	153100	54596244150	49700	49700	49700	49700	0
229	20231201	153000	54596244150	49700	49700	49700	49700	40777
230	20231201	152900	52569627250	49700	49700	49700	49700	0
231	20231201	152800	52569627250	49700	49700	49700	49700	0
232	20231201	152700	52569627250	49700	49700	49700	49700	0
233	20231201	152600	52569627250	49700	49700	49700	49700	0
234	20231201	152500	52569627250	49700	49700	49700	49700	0
235	20231201	152400	52569627250	49700	49700	49700	49700	0
236	20231201	152300	52569627250	49700	49700	49700	49700	0
237	20231201	152200	52569627250	49700	49700	49700	49700	0
238	20231201	152100	52569627250	49700	49700	49700	49700	0
239	20231201	152000	52569627250	49700	49700	49700	49700	0
240	20231201	151900	52569627250	49700	49700	49700	49650	5929
241	20231201	151800	52275088250	49700	49650	49700	49650	16186
242	20231201	151700	51471326300	49650	49650	49700	49650	9630
243	20231201	151600	50993187500	49650	49650	49700	49650	4378
244	20231201	151500	50775770050	49700	49750	49750	49650	15102
245	20231201	151400	50025581400	49750	49700	49750	49700	11354
246	20231201	151300	49461152000	49700	49750	49750	49700	10413
247	20231201	151200	48943436250	49700	49700	49750	49700	5578
248	20231201	151100	48666190900	49700	49750	49750	49700	6321
249	20231201	151000	48351994500	49700	49750	49750	49700	3930
250	20231201	150900	48156604500	49750	49700	49750	49700	7140
251	20231201	150800	47801634100	49700	49800	49800	49700	13358
252	20231201	150700	47137080350	49750	49850	49850	49750	33134
253	20231201	150600	45487155800	49850	49900	49900	49800	11271
254	20231201	150500	44925333250	49900	49850	49900	49850	2754
255	20231201	150400	44788042650	49850	49850	49900	49850	6775
256	20231201	150300	44450256650	49900	49900	49950	49850	5182
257	20231201	150200	44191744600	49850	49900	49900	49850	2370
258	20231201	150100	44073571750	49900	49900	49900	49850	2465
259	20231201	150000	43950599750	49850	49850	49900	49850	1633
260	20231201	145900	43869147500	49850	49850	49900	49850	1007
261	20231201	145800	43818943650	49850	49900	49900	49850	871
262	20231201	145700	43775516250	49900	49900	49950	49850	4404
263	20231201	145600	43555788800	49900	49900	49950	49900	1445
264	20231201	145500	43483680650	49900	49950	49950	49900	2278
265	20231201	145400	43370005050	49900	49950	49950	49900	2979
266	20231201	145300	43221316250	49900	49950	49950	49900	909
267	20231201	145200	43175952900	49900	49900	49950	49900	925
268	20231201	145100	43129790400	49900	49900	49950	49900	1592
269	20231201	145000	43050334250	49950	49950	49950	49900	1965
270	20231201	144900	42952272150	49950	49950	49950	49900	1190
271	20231201	144800	42892888350	49900	49950	49950	49900	843
272	20231201	144700	42850814900	49950	49950	49950	49900	556
273	20231201	144600	42823064200	49900	49900	49950	49900	639
274	20231201	144500	42791175800	49900	49950	49950	49900	558
275	20231201	144400	42763318650	49900	49950	49950	49900	1781
276	20231201	144300	42674367800	49950	49900	49950	49900	561
277	20231201	144200	42646360450	49900	49900	49900	49850	6560
278	20231201	144100	42319051300	49900	49900	49900	49850	1280
279	20231201	144000	42255199900	49900	49900	49900	49850	1486
280	20231201	143900	42181118400	49850	49900	49900	49850	1134
281	20231201	143800	42124583400	49900	49850	49900	49850	1284
282	20231201	143700	42060553650	49850	49900	49900	49850	686
283	20231201	143600	42026344100	49850	49900	49900	49850	1883
284	20231201	143500	41932468550	49900	49900	49900	49850	1133
285	20231201	143400	41875968400	49900	49850	49900	49850	1173
286	20231201	143300	41817484100	49850	49850	49900	49850	662
287	20231201	143200	41784473550	49850	49900	49950	49850	945
288	20231201	143100	41737321250	49850	49950	49950	49850	6012
289	20231201	143000	41437321850	49900	49950	49950	49900	1339
290	20231201	142900	41370503000	49900	49950	49950	49900	309
291	20231201	142800	41355077050	49900	49900	49950	49900	1653
292	20231201	142700	41272528950	49900	49900	49950	49900	276
293	20231201	142600	41258752950	49900	49900	49950	49900	648
294	20231201	142500	41226406100	49900	49950	49950	49900	435
295	20231201	142400	41204684750	49950	49900	50000	49900	1810
296	20231201	142300	41114276650	49900	49950	49950	49900	1155
297	20231201	142200	41056620350	49900	49900	49950	49900	680
298	20231201	142100	41022685400	49900	49950	50000	49900	1181
299	20231201	142000	40963709300	49950	50000	50000	49950	1095
300	20231201	141900	40909009700	49950	49950	50000	49950	760
301	20231201	141800	40871038300	49950	49900	50000	49900	908
302	20231201	141700	40825682700	49950	49950	49950	49900	1001
303	20231201	141600	40775685250	49900	49950	49950	49900	1308
304	20231201	141500	40710356700	49950	49950	49950	49900	1413
305	20231201	141400	40639785600	49900	49900	49950	49900	277
306	20231201	141300	40625960300	49900	49950	49950	49900	1794
307	20231201	141200	40536432850	49950	49950	50000	49900	2415
308	20231201	141100	40415840150	49950	49950	49950	49900	822
309	20231201	141000	40374795600	49950	49900	49950	49900	1738
310	20231201	140900	40287988750	49950	49900	49950	49900	1022
311	20231201	140800	40236948300	49950	49950	49950	49900	1463
312	20231201	140700	40163882050	49950	49900	49950	49900	1139
313	20231201	140600	40107027200	49900	49950	49950	49900	1289
314	20231201	140500	40042688600	49950	49950	49950	49900	519
315	20231201	140400	40016770100	49950	49900	49950	49900	1134
316	20231201	140300	39960142100	49950	49900	49950	49900	1456
317	20231201	140200	39887420450	49950	49950	49950	49900	1371
318	20231201	140100	39818943750	49950	49950	49950	49900	656
319	20231201	140000	39786188550	49900	49950	49950	49900	3499
320	20231201	135900	39611533650	49900	49950	49950	49900	542
321	20231201	135800	39584462500	49950	49900	49950	49900	1624
322	20231201	135700	39503373750	49900	49950	49950	49900	1309
323	20231201	135600	39438031150	49950	49900	49950	49900	2244
324	20231201	135500	39325952750	49950	49950	49950	49900	426
325	20231201	135400	39304692900	49900	49900	49950	49900	2021
326	20231201	135300	39203756300	49850	49900	49950	49850	27018
327	20231201	135200	37856798800	49950	49900	49950	49900	2263
328	20231201	135100	37743797250	49900	49900	49900	49850	1905
329	20231201	135000	37648757950	49900	49950	49950	49850	1328
330	20231201	134900	37582494450	49950	49900	49950	49850	1482
331	20231201	134800	37508541000	49900	49950	49950	49850	3598
332	20231201	134700	37328979300	49950	49900	49950	49900	1515
333	20231201	134600	37253367950	49900	49900	49950	49900	558
334	20231201	134500	37225519800	49900	49900	49950	49900	200
335	20231201	134400	37215539050	49950	49950	49950	49900	975
336	20231201	134300	37166870600	49950	49900	49950	49900	265
337	20231201	134200	37153644300	49950	49900	49950	49850	1261
338	20231201	134100	37090730200	49900	49900	49950	49850	1369
339	20231201	134000	37022417000	49900	49950	49950	49850	1110
340	20231201	133900	36967028550	49900	49850	49950	49850	499
341	20231201	133800	36942126300	49900	49850	49900	49850	2012
342	20231201	133700	36841764050	49900	49900	49900	49850	665
343	20231201	133600	36808594750	49900	49850	49900	49850	838
344	20231201	133500	36766784000	49850	49850	49900	49850	859
345	20231201	133400	36723937700	49900	49850	49900	49850	3319
346	20231201	133300	36558358550	49850	49850	49900	49850	771
347	20231201	133200	36519921450	49850	49850	49900	49850	2436
348	20231201	133100	36398445000	49900	49850	49900	49850	3014
349	20231201	133000	36248172950	49900	49850	49950	49850	1461
350	20231201	132900	36175281850	49900	49900	49900	49850	2654
351	20231201	132800	36042880100	49850	49900	49950	49850	8214
352	20231201	132700	35633092300	49900	49900	49950	49900	823
353	20231201	132600	35592008550	49900	49900	49900	49850	4774
354	20231201	132500	35353814400	49900	49850	49900	49850	1284
355	20231201	132400	35289754600	49900	49900	49900	49850	1890
356	20231201	132300	35195463400	49900	50000	50000	49850	46605
357	20231201	132200	32868484700	50000	49950	50000	49950	802
358	20231201	132100	32828419400	50000	49950	50000	49950	236
359	20231201	132000	32816626600	49950	49950	50000	49950	827
360	20231201	131900	32775304400	49950	49950	50000	49950	1670
361	20231201	131800	32691880800	49950	49950	50000	49950	448
362	20231201	131700	32669497550	49950	49950	50000	49950	958
363	20231201	131600	32621618100	50000	50000	50000	49950	1408
364	20231201	131500	32551253550	49950	49950	50000	49950	666
365	20231201	131400	32517974700	49950	50000	50000	49950	539
366	20231201	131300	32491039450	50000	50000	50000	49950	445
367	20231201	131200	32468792350	49950	50000	50000	49950	810
368	20231201	131100	32428325500	50000	49950	50000	49950	1042
369	20231201	131000	32376240500	49950	50000	50000	49950	413
370	20231201	130900	32355604950	50000	49950	50000	49950	1240
371	20231201	130800	32293650650	49950	50000	50000	49950	742
372	20231201	130700	32256582050	49950	49950	50000	49950	432
373	20231201	130600	32235001400	49950	50000	50000	49950	483
374	20231201	130500	32210868900	50000	49950	50000	49950	1175
375	20231201	130400	32152134950	50000	49950	50000	49950	4058
376	20231201	130300	31949253350	49950	50000	50000	49950	328
377	20231201	130200	31932866100	50000	49950	50000	49950	1737
378	20231201	130100	31846098000	49950	49950	50000	49950	953
379	20231201	130000	31798479300	49950	50000	50000	49950	886
380	20231201	125900	31754203400	50000	50000	50000	49950	1637
381	20231201	125800	31672388300	49950	49950	50000	49950	1276
382	20231201	125700	31608649050	49950	49950	50000	49950	677
383	20231201	125600	31574828000	50000	50000	50000	49950	397
384	20231201	125500	31554995050	49950	49950	50000	49950	761
385	20231201	125400	31516973800	50000	49950	50000	49950	519
386	20231201	125300	31491045600	49950	50000	50000	49950	1838
387	20231201	125200	31399169200	49950	50000	50000	49950	811
388	20231201	125100	31358653350	50000	50000	50000	49950	897
389	20231201	125000	31313841700	49950	50000	50000	49950	1168
390	20231201	124900	31255479400	50000	49950	50000	49950	808
391	20231201	124800	31215093200	50000	49950	50000	49950	270
392	20231201	124700	31201603200	49950	50000	50000	49950	152
393	20231201	124600	31194008000	50000	49950	50000	49950	1157
394	20231201	124500	31136198400	49950	50000	50000	49950	561
395	20231201	124400	31108164800	50000	49950	50000	49950	1557
396	20231201	124300	31030323200	49950	50000	50100	49950	7225
397	20231201	124200	30669116950	50000	50000	50100	50000	733
398	20231201	124100	30632463350	50000	50000	50100	50000	682
399	20231201	124000	30598358050	50100	50100	50100	50000	189
400	20231201	123900	30588904250	50100	50000	50100	50000	427
401	20231201	123800	30567551850	50000	50000	50100	50000	530
402	20231201	123700	30541042850	50000	50100	50100	50000	710
403	20231201	123600	30505540950	50000	50100	50100	50000	610
404	20231201	123500	30475027450	50100	50100	50100	50000	300
405	20231201	123400	30460023450	50000	50100	50100	50000	254
406	20231201	123300	30447317750	50100	50000	50100	50000	898
407	20231201	123200	30402409650	50000	50100	50100	50000	108
408	20231201	123100	30397003450	50100	50000	50100	50000	204
409	20231201	123000	30386799550	50100	50000	50100	50000	569
410	20231201	122900	30358305550	50100	50000	50100	50000	442
411	20231201	122800	30336202450	50000	50000	50100	50000	772
412	20231201	122700	30297597150	50100	50000	50100	50000	407
413	20231201	122600	30277225950	50000	50000	50100	50000	5721
414	20231201	122500	29991167250	50000	50100	50100	50000	110
415	20231201	122400	29985662350	50100	50000	50100	50000	174
416	20231201	122300	29976956650	50100	50100	50100	50000	422
417	20231201	122200	29955850150	50000	50000	50100	50000	1981
418	20231201	122100	29856628950	50000	50000	50100	50000	1444
419	20231201	122000	29784422350	50000	50000	50100	50000	995
420	20231201	121900	29734653250	50100	50100	50100	50000	918
421	20231201	121800	29688719650	50000	50000	50100	50000	60
422	20231201	121700	29685716350	50100	50000	50100	50000	241
423	20231201	121600	29673660550	50100	50000	50100	50000	383
424	20231201	121500	29654502850	50100	50000	50100	50000	1190
425	20231201	121400	29594899850	50000	50000	50100	50000	383
426	20231201	121300	29575735150	50100	50000	50100	50000	1730
427	20231201	121200	29489128250	50100	50100	50100	50000	355
428	20231201	121100	29471362350	50100	50100	50100	50000	783
429	20231201	121000	29432143350	50100	50000	50100	50000	1959
430	20231201	120900	29334058050	50100	50000	50100	50000	2682
431	20231201	120800	29199835350	50100	50000	50100	50000	270
432	20231201	120700	29186322150	50000	50100	50100	50000	745
433	20231201	120600	29149058250	50100	50100	50100	50000	820
434	20231201	120500	29108052250	50000	50000	50100	50000	609
435	20231201	120400	29077585250	50000	50100	50100	50000	818
436	20231201	120300	29036659050	50000	50100	50100	50000	288
437	20231201	120200	29022250150	50000	50000	50100	50000	613
438	20231201	120100	28991597650	50000	50000	50100	50000	342
439	20231201	120000	28974491250	50000	50000	50100	50000	288
440	20231201	115900	28960084450	50000	50000	50100	50000	870
441	20231201	115800	28916568750	50100	50000	50100	50000	742
442	20231201	115700	28879425550	50000	50000	50100	50000	707
443	20231201	115600	28844053850	50100	50100	50100	50000	723
444	20231201	115500	28807858350	50100	50000	50100	50000	1167
445	20231201	115400	28749486750	50000	50100	50100	50000	942
446	20231201	115300	28702364950	50000	50000	50100	50000	1024
447	20231201	115200	28651149450	50000	50000	50100	50000	453
448	20231201	115100	28628475450	50100	50000	50100	50000	408
449	20231201	115000	28608047550	50000	50100	50100	50000	489
450	20231201	114900	28583568650	50000	50000	50100	50000	658
451	20231201	114800	28550650950	50000	50000	50100	50000	559
452	20231201	114700	28522676550	50100	50100	50100	50000	685
453	20231201	114600	28488416950	50100	50100	50100	50000	626
454	20231201	114500	28457088050	50100	50100	50100	50000	500
455	20231201	114400	28432054950	50100	50000	50100	50000	537
456	20231201	114300	28405178050	50000	49950	50100	49950	3061
457	20231201	114200	28252126300	49950	50000	50000	49950	7610
458	20231201	114100	27871639800	49950	49950	50000	49950	565
459	20231201	114000	27843406050	50000	50000	50000	49950	1656
460	20231201	113900	27760670950	50000	49950	50000	49950	939
461	20231201	113800	27713758900	50000	50000	50000	49950	651
462	20231201	113700	27681220750	49950	50000	50000	49950	449
463	20231201	113600	27658781900	50000	49950	50000	49950	1158
464	20231201	113500	27600892700	49950	49950	50000	49950	555
465	20231201	113400	27573160450	49950	50000	50000	49950	1476
466	20231201	113300	27499414350	50000	50000	50000	49950	1064
467	20231201	113200	27446256900	50000	49950	50000	49950	472
468	20231201	113100	27422669700	50000	49950	50000	49950	910
469	20231201	113000	27377188700	49950	49950	50000	49950	1098
470	20231201	112900	27322299600	50000	50000	50000	49950	960
471	20231201	112800	27274339900	49950	49950	50000	49950	947
472	20231201	112700	27227003900	50000	50000	50000	49950	274
473	20231201	112600	27213312200	50000	49950	50000	49950	1177
474	20231201	112500	27154502600	49950	50100	50100	49950	14993
475	20231201	112400	26404877050	50000	50100	50100	50000	538
476	20231201	112300	26377952150	50100	50100	50100	50000	1773
477	20231201	112200	26289261450	50100	50000	50100	50000	599
478	20231201	112100	26259262450	50000	50000	50100	50000	2796
479	20231201	112000	26119255050	50100	50100	50100	50000	889
480	20231201	111900	26074773850	50000	50000	50100	50000	1049
481	20231201	111800	26022290450	50000	50000	50100	50000	1869
482	20231201	111700	25928817350	50000	50000	50100	50000	373
483	20231201	111600	25910154050	50100	50100	50100	50000	811
484	20231201	111500	25869577050	50000	50000	50100	50000	756
485	20231201	111400	25831714550	50100	50100	50100	50000	387
486	20231201	111300	25812350350	50000	50100	50100	50000	1163
487	20231201	111200	25754122750	50100	50100	50100	50000	1309
488	20231201	111100	25688561550	50100	50000	50100	50000	381
489	20231201	111000	25669483750	50000	50100	50100	50000	1996
490	20231201	110900	25569587650	50000	50000	50100	50000	778
491	20231201	110800	25530622450	50100	50100	50100	50000	444
492	20231201	110700	25508384150	50000	50100	50100	50000	526
493	20231201	110600	25482038450	50100	50000	50100	50000	1044
494	20231201	110500	25429790250	50000	50100	50100	50000	707
495	20231201	110400	25394409350	50000	50000	50100	50000	972
496	20231201	110300	25345785350	50000	50000	50100	50000	887
497	20231201	110200	25301401050	50100	50100	50100	50000	1729
498	20231201	110100	25214926850	50000	50100	50100	50000	1409
499	20231201	110000	25144360550	50100	50000	50100	50000	456
500	20231201	105900	25121522250	50000	50100	50100	50000	486
501	20231201	105800	25097203850	50000	50100	50100	50000	1290
502	20231201	105700	25032610250	50100	50100	50100	50000	417
503	20231201	105600	25011741250	50100	50100	50100	50000	203
504	20231201	105500	25001576050	50100	50000	50100	50000	579
505	20231201	105400	24972590450	50100	50100	50100	50000	218
506	20231201	105300	24961670550	50000	50000	50100	50000	418
507	20231201	105200	24940751650	50100	50100	50100	50000	310
508	20231201	105100	24925228250	50100	50100	50200	50000	1074
509	20231201	105000	24871419350	50100	50100	50200	50100	3421
510	20231201	104900	24700024350	50100	50200	50200	50100	253
511	20231201	104800	24687331050	50100	50200	50200	50100	1222
512	20231201	104700	24626004750	50200	50100	50200	50100	479
513	20231201	104600	24601965050	50200	50100	50200	50000	1290
514	20231201	104500	24537326450	50200	50000	50200	50000	13225
515	20231201	104400	23874207250	50100	50100	50100	50000	328
516	20231201	104300	23857791350	50100	50000	50100	50000	308
517	20231201	104200	23842371750	50100	50000	50100	50000	412
518	20231201	104100	23821744350	50000	50000	50100	50000	791
519	20231201	104000	23782184750	50000	50000	50100	50000	1098
520	20231201	103900	23727265150	50000	50100	50100	50000	1834
521	20231201	103800	23635436150	50100	50000	50100	50000	599
522	20231201	103700	23605456550	50000	50100	50100	50000	868
523	20231201	103600	23562041350	50000	50000	50100	50000	628
524	20231201	103500	23530629050	50100	50000	50100	50000	1891
525	20231201	103400	23436001950	50100	50100	50100	50000	953
526	20231201	103300	23388265250	50100	50000	50100	50000	1152
527	20231201	103200	23330568350	50100	50000	50100	50000	2355
528	20231201	103100	23212696350	50000	49950	50000	49950	8558
529	20231201	103000	22784812350	50000	50000	50000	49900	846
530	20231201	102900	22742555850	49950	50000	50000	49950	1884
531	20231201	102800	22648446050	50000	49950	50000	49950	3836
532	20231201	102700	22456720350	49950	50000	50000	49950	1630
533	20231201	102600	22375287550	50000	49950	50000	49950	1175
534	20231201	102500	22316593350	49950	50000	50000	49950	1717
535	20231201	102400	22230775600	50000	50000	50000	49950	501
536	20231201	102300	22205731700	50000	49950	50000	49950	1020
537	20231201	102200	22154753200	49950	49950	50000	49950	1167
538	20231201	102100	22096448150	50000	50000	50000	49950	2002
539	20231201	102000	21996402750	50000	50100	50100	50000	645
540	20231201	101900	21964138250	50000	49950	50100	49950	2571
541	20231201	101800	21835619650	49950	50000	50000	49950	361
542	20231201	101700	21817577350	50000	50000	50100	49950	1841
543	20231201	101600	21725518550	50000	50000	50100	50000	3083
544	20231201	101500	21571350350	50100	50100	50100	50000	887
545	20231201	101400	21526957650	50100	50000	50100	49950	1320
546	20231201	101300	21460890650	50100	50100	50100	50000	495
547	20231201	101200	21436134250	50100	50000	50100	49950	3596
548	20231201	101100	21256315100	50000	50100	50100	50000	1068
549	20231201	101000	21202874400	50000	50100	50100	50000	1005
550	20231201	100900	21152599000	50100	50000	50100	50000	1416
551	20231201	100800	21081705400	50100	50000	50100	50000	277
552	20231201	100700	21067840600	50000	50000	50100	50000	3345
553	20231201	100600	20900383400	50100	50100	50100	50000	232
554	20231201	100500	20888772200	50100	50200	50200	50000	3229
555	20231201	100400	20726937200	50200	50200	50300	50100	6812
556	20231201	100300	20384978200	50100	50200	50200	50100	4514
557	20231201	100200	20158481100	50100	50000	50200	49950	7856
558	20231201	100100	19765271400	50000	49950	50000	49950	294
559	20231201	100000	19750580200	50000	49900	50000	49900	5448
560	20231201	095900	19478408250	49900	50000	50000	49900	2346
561	20231201	095800	19361224550	49950	50000	50000	49950	989
562	20231201	095700	19311815300	50000	49900	50000	49900	1898
563	20231201	095600	19217009000	49950	49850	49950	49850	2831
564	20231201	095500	19075778800	49850	49900	49900	49850	2303
565	20231201	095400	18960955350	49850	49850	49900	49850	1166
566	20231201	095300	18902819450	49850	50000	50000	49850	8983
567	20231201	095200	18454401050	49950	50000	50100	49950	1370
568	20231201	095100	18385916400	50000	50000	50100	49950	2415
569	20231201	095000	18265163550	49950	50000	50000	49950	4271
570	20231201	094900	18051656700	50000	50000	50000	49950	827
571	20231201	094800	18010327550	50000	50000	50000	49950	3555
572	20231201	094700	17832651450	50000	49900	50000	49900	2742
573	20231201	094600	17695691750	49900	49950	49950	49900	1120
574	20231201	094500	17639760150	49950	49950	50000	49900	1482
575	20231201	094400	17565734050	49950	49900	49950	49900	2538
576	20231201	094300	17439012400	49950	49950	49950	49900	2343
577	20231201	094200	17321983950	49950	49950	50000	49950	1279
578	20231201	094100	17258096800	49950	50000	50000	49950	1284
579	20231201	094000	17193915900	50000	49950	50000	49950	801
580	20231201	093900	17153880000	49950	49950	50000	49950	2680
581	20231201	093800	17020012900	50000	49950	50000	49900	1638
582	20231201	093700	16938195900	49950	50000	50000	49900	2217
583	20231201	093600	16827440800	49950	50000	50000	49950	1979
584	20231201	093500	16728501300	50000	50100	50100	49850	15380
585	20231201	093400	15960296050	50100	50000	50200	50000	10104
586	20231201	093300	15454220450	49950	49950	50000	49900	2834
587	20231201	093200	15312683600	50000	49850	50000	49800	3007
588	20231201	093100	15162542000	49850	49750	49950	49700	11799
589	20231201	093000	14574830200	49750	49700	49750	49700	4257
590	20231201	092900	14363147650	49700	49750	49800	49700	7999
591	20231201	092800	13965276950	49800	49800	49850	49700	7598
592	20231201	092700	13587027750	49750	49850	49850	49700	28317
593	20231201	092600	12177179250	49850	49950	50000	49850	19228
594	20231201	092500	11218250250	50000	50100	50100	49950	1560
595	20231201	092400	11140275350	50000	50100	50100	50000	5032
596	20231201	092300	10888623250	50100	50100	50100	50000	1080
597	20231201	092200	10834579550	50100	50000	50100	49950	3719
598	20231201	092100	10648606650	50100	49950	50100	49850	13966
599	20231201	092000	9950320750	49900	49900	49950	49850	2570
600	20231201	091900	9822104750	49850	49950	49950	49850	6581
601	20231201	091800	9493739300	49900	49950	49950	49900	2995
602	20231201	091700	9344247950	49900	49850	49950	49850	9080
603	20231201	091600	8891177150	49900	49850	49900	49850	3980
604	20231201	091500	8692755000	49850	49900	49900	49850	5143
605	20231201	091400	8436349600	49850	49850	49900	49850	4487
606	20231201	091300	8212590250	49900	50000	50000	49850	12545
607	20231201	091200	7586238700	50000	49950	50000	49950	4023
608	20231201	091100	7385170500	50000	50000	50000	49950	5547
609	20231201	091000	7107839150	49950	50000	50000	49950	2483
610	20231201	090900	6983702050	50000	49900	50100	49850	10557
611	20231201	090800	6455928050	49900	49900	49900	49850	6041
612	20231201	090700	6154514200	49950	49850	49950	49850	2848
613	20231201	090600	6012424950	49850	49900	49900	49800	16205
614	20231201	090500	5204857900	49900	49950	50000	49850	21241
615	20231201	090400	4144759100	50000	49900	50200	49900	12026
616	20231201	090300	3543627150	49900	50100	50200	49900	31441
617	20231201	090200	1970971700	50200	50200	50400	50100	5132
618	20231201	090100	1713236200	50300	50200	50400	50100	11041
619	20231201	090000	1158635000	50200	50400	50400	50100	22197