KissMeData/054950/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	193500	1597069350	26800	26800	26800	26800	549
3	20231205	193400	1597069350	26800	26800	26800	26800	0
4	20231205	193300	1597069350	26800	26800	26800	26800	0
5	20231205	193200	1597069350	26800	26800	26800	26800	0
6	20231205	193100	1597069350	26800	26800	26800	26800	0
7	20231205	193000	1597069350	26800	26800	26800	26800	0
8	20231205	192900	1597069350	26800	26800	26800	26800	0
9	20231205	192800	1597069350	26800	26800	26800	26800	0
10	20231205	192700	1597069350	26800	26800	26800	26800	0
11	20231205	192600	1597069350	26800	26800	26800	26800	0
12	20231205	192500	1597069350	26800	26800	26800	26800	0
13	20231205	192400	1597069350	26800	26800	26800	26800	0
14	20231205	192300	1597069350	26800	26800	26800	26800	0
15	20231205	192200	1597069350	26800	26800	26800	26800	0
16	20231205	192100	1597069350	26800	26800	26800	26800	0
17	20231205	192000	1597069350	26800	26800	26800	26800	0
18	20231205	191900	1597069350	26800	26800	26800	26800	0
19	20231205	191800	1597069350	26800	26800	26800	26800	0
20	20231205	191700	1597069350	26800	26800	26800	26800	0
21	20231205	191600	1597069350	26800	26800	26800	26800	0
22	20231205	191500	1597069350	26800	26800	26800	26800	0
23	20231205	191400	1597069350	26800	26800	26800	26800	0
24	20231205	191300	1597069350	26800	26800	26800	26800	0
25	20231205	191200	1597069350	26800	26800	26800	26800	0
26	20231205	191100	1597069350	26800	26800	26800	26800	0
27	20231205	191000	1597069350	26800	26800	26800	26800	0
28	20231205	190900	1597069350	26800	26800	26800	26800	0
29	20231205	190800	1597069350	26800	26800	26800	26800	0
30	20231205	190700	1597069350	26800	26800	26800	26800	0
31	20231205	190600	1597069350	26800	26800	26800	26800	0
32	20231205	190500	1597069350	26800	26800	26800	26800	549
33	20231205	190400	1597069350	26800	26800	26800	26800	0
34	20231205	190300	1597069350	26800	26800	26800	26800	0
35	20231205	190200	1597069350	26800	26800	26800	26800	0
36	20231205	190100	1597069350	26800	26800	26800	26800	0
37	20231205	190000	1597069350	26800	26800	26800	26800	0
38	20231205	185900	1597069350	26800	26800	26800	26800	0
39	20231205	185800	1597069350	26800	26800	26800	26800	0
40	20231205	185700	1597069350	26800	26800	26800	26800	0
41	20231205	185600	1597069350	26800	26800	26800	26800	0
42	20231205	185500	1597069350	26800	26800	26800	26800	0
43	20231205	185400	1597069350	26800	26800	26800	26800	0
44	20231205	185300	1597069350	26800	26800	26800	26800	0
45	20231205	185200	1597069350	26800	26800	26800	26800	0
46	20231205	185100	1597069350	26800	26800	26800	26800	0
47	20231205	185000	1597069350	26800	26800	26800	26800	0
48	20231205	184900	1597069350	26800	26800	26800	26800	0
49	20231205	184800	1597069350	26800	26800	26800	26800	0
50	20231205	184700	1597069350	26800	26800	26800	26800	0
51	20231205	184600	1597069350	26800	26800	26800	26800	0
52	20231205	184500	1597069350	26800	26800	26800	26800	0
53	20231205	184400	1597069350	26800	26800	26800	26800	0
54	20231205	184300	1597069350	26800	26800	26800	26800	0
55	20231205	184200	1597069350	26800	26800	26800	26800	0
56	20231205	184100	1597069350	26800	26800	26800	26800	0
57	20231205	184000	1597069350	26800	26800	26800	26800	0
58	20231205	183900	1597069350	26800	26800	26800	26800	0
59	20231205	183800	1597069350	26800	26800	26800	26800	0
60	20231205	183700	1597069350	26800	26800	26800	26800	0
61	20231205	183600	1597069350	26800	26800	26800	26800	0
62	20231205	183500	1597069350	26800	26800	26800	26800	549
63	20231205	183400	1597069350	26800	26800	26800	26800	0
64	20231205	183300	1597069350	26800	26800	26800	26800	0
65	20231205	183200	1597069350	26800	26800	26800	26800	0
66	20231205	183100	1597069350	26800	26800	26800	26800	0
67	20231205	183000	1597069350	26800	26800	26800	26800	0
68	20231205	182900	1597069350	26800	26800	26800	26800	0
69	20231205	182800	1597069350	26800	26800	26800	26800	0
70	20231205	182700	1597069350	26800	26800	26800	26800	0
71	20231205	182600	1597069350	26800	26800	26800	26800	0
72	20231205	182500	1597069350	26800	26800	26800	26800	0
73	20231205	182400	1597069350	26800	26800	26800	26800	0
74	20231205	182300	1597069350	26800	26800	26800	26800	0
75	20231205	182200	1597069350	26800	26800	26800	26800	0
76	20231205	182100	1597069350	26800	26800	26800	26800	0
77	20231205	182000	1597069350	26800	26800	26800	26800	0
78	20231205	181900	1597069350	26800	26800	26800	26800	0
79	20231205	181800	1597069350	26800	26800	26800	26800	0
80	20231205	181700	1597069350	26800	26800	26800	26800	0
81	20231205	181600	1597069350	26800	26800	26800	26800	0
82	20231205	181500	1597069350	26800	26800	26800	26800	0
83	20231205	181400	1597069350	26800	26800	26800	26800	0
84	20231205	181300	1597069350	26800	26800	26800	26800	0
85	20231205	181200	1597069350	26800	26800	26800	26800	0
86	20231205	181100	1597069350	26800	26800	26800	26800	0
87	20231205	181000	1597069350	26800	26800	26800	26800	0
88	20231205	180900	1597069350	26800	26800	26800	26800	0
89	20231205	180800	1597069350	26800	26800	26800	26800	0
90	20231205	180700	1597069350	26800	26800	26800	26800	0
91	20231205	180600	1597069350	26800	26800	26800	26800	0
92	20231205	180500	1597069350	26800	26800	26800	26800	549
93	20231205	180400	1597069350	26800	26800	26800	26800	0
94	20231205	180300	1597069350	26800	26800	26800	26800	0
95	20231205	180200	1597069350	26800	26800	26800	26800	0
96	20231205	180100	1597069350	26800	26800	26800	26800	0
97	20231205	180000	1597069350	26800	26800	26800	26800	0
98	20231205	175900	1597069350	26800	26800	26800	26800	0
99	20231205	175800	1597069350	26800	26800	26800	26800	0
100	20231205	175700	1597069350	26800	26800	26800	26800	0
101	20231205	175600	1597069350	26800	26800	26800	26800	0
102	20231205	175500	1597069350	26800	26800	26800	26800	0
103	20231205	175400	1597069350	26800	26800	26800	26800	0
104	20231205	175300	1597069350	26800	26800	26800	26800	0
105	20231205	175200	1597069350	26800	26800	26800	26800	0
106	20231205	175100	1597069350	26800	26800	26800	26800	0
107	20231205	175000	1597069350	26800	26800	26800	26800	0
108	20231205	174900	1597069350	26800	26800	26800	26800	0
109	20231205	174800	1597069350	26800	26800	26800	26800	0
110	20231205	174700	1597069350	26800	26800	26800	26800	0
111	20231205	174600	1597069350	26800	26800	26800	26800	0
112	20231205	174500	1597069350	26800	26800	26800	26800	0
113	20231205	174400	1597069350	26800	26800	26800	26800	0
114	20231205	174300	1597069350	26800	26800	26800	26800	0
115	20231205	174200	1597069350	26800	26800	26800	26800	0
116	20231205	174100	1597069350	26800	26800	26800	26800	0
117	20231205	174000	1597069350	26800	26800	26800	26800	0
118	20231205	173900	1597069350	26800	26800	26800	26800	0
119	20231205	173800	1597069350	26800	26800	26800	26800	0
120	20231205	173700	1597069350	26800	26800	26800	26800	0
121	20231205	173600	1597069350	26800	26800	26800	26800	0
122	20231205	173500	1597069350	26800	26800	26800	26800	549
123	20231205	173400	1597069350	26800	26800	26800	26800	0
124	20231205	173300	1597069350	26800	26800	26800	26800	0
125	20231205	173200	1597069350	26800	26800	26800	26800	0
126	20231205	173100	1597069350	26800	26800	26800	26800	0
127	20231205	173000	1597069350	26800	26800	26800	26800	0
128	20231205	172900	1597069350	26800	26800	26800	26800	0
129	20231205	172800	1597069350	26800	26800	26800	26800	0
130	20231205	172700	1597069350	26800	26800	26800	26800	0
131	20231205	172600	1597069350	26800	26800	26800	26800	0
132	20231205	172500	1597069350	26800	26800	26800	26800	0
133	20231205	172400	1597069350	26800	26800	26800	26800	0
134	20231205	172300	1597069350	26800	26800	26800	26800	0
135	20231205	172200	1597069350	26800	26800	26800	26800	0
136	20231205	172100	1597069350	26800	26800	26800	26800	0
137	20231205	172000	1597069350	26800	26800	26800	26800	0
138	20231205	171900	1597069350	26800	26800	26800	26800	0
139	20231205	171800	1597069350	26800	26800	26800	26800	0
140	20231205	171700	1597069350	26800	26800	26800	26800	0
141	20231205	171600	1597069350	26800	26800	26800	26800	0
142	20231205	171500	1597069350	26800	26800	26800	26800	0
143	20231205	171400	1597069350	26800	26800	26800	26800	0
144	20231205	171300	1597069350	26800	26800	26800	26800	0
145	20231205	171200	1597069350	26800	26800	26800	26800	0
146	20231205	171100	1597069350	26800	26800	26800	26800	0
147	20231205	171000	1597069350	26800	26800	26800	26800	0
148	20231205	170900	1597069350	26800	26800	26800	26800	0
149	20231205	170800	1597069350	26800	26800	26800	26800	0
150	20231205	170700	1597069350	26800	26800	26800	26800	0
151	20231205	170600	1597069350	26800	26800	26800	26800	0
152	20231205	170500	1597069350	26800	26800	26800	26800	549
153	20231205	170400	1597069350	26800	26800	26800	26800	0
154	20231205	170300	1597069350	26800	26800	26800	26800	0
155	20231205	170200	1597069350	26800	26800	26800	26800	0
156	20231205	170100	1597069350	26800	26800	26800	26800	0
157	20231205	170000	1597069350	26800	26800	26800	26800	0
158	20231205	165900	1597069350	26800	26800	26800	26800	0
159	20231205	165800	1597069350	26800	26800	26800	26800	0
160	20231205	165700	1597069350	26800	26800	26800	26800	0
161	20231205	165600	1597069350	26800	26800	26800	26800	0
162	20231205	165500	1597069350	26800	26800	26800	26800	0
163	20231205	165400	1597069350	26800	26800	26800	26800	0
164	20231205	165300	1597069350	26800	26800	26800	26800	0
165	20231205	165200	1597069350	26800	26800	26800	26800	0
166	20231205	165100	1597069350	26800	26800	26800	26800	0
167	20231205	165000	1597069350	26800	26800	26800	26800	0
168	20231205	164900	1597069350	26800	26800	26800	26800	0
169	20231205	164800	1597069350	26800	26800	26800	26800	0
170	20231205	164700	1597069350	26800	26800	26800	26800	0
171	20231205	164600	1597069350	26800	26800	26800	26800	0
172	20231205	164500	1597069350	26800	26800	26800	26800	0
173	20231205	164400	1597069350	26800	26800	26800	26800	0
174	20231205	164300	1597069350	26800	26800	26800	26800	0
175	20231205	164200	1597069350	26800	26800	26800	26800	0
176	20231205	164100	1597069350	26800	26800	26800	26800	0
177	20231205	164000	1597069350	26800	26800	26800	26800	0
178	20231205	163900	1597069350	26800	26800	26800	26800	0
179	20231205	163800	1597069350	26800	26800	26800	26800	0
180	20231205	163700	1597069350	26800	26800	26800	26800	0
181	20231205	163600	1597069350	26800	26800	26800	26800	0
182	20231205	163500	1597069350	26800	26800	26800	26800	549
183	20231205	163400	1597069350	26800	26800	26800	26800	0
184	20231205	163300	1597069350	26800	26800	26800	26800	0
185	20231205	163200	1597069350	26800	26800	26800	26800	0
186	20231205	163100	1597069350	26800	26800	26800	26800	0
187	20231205	163000	1597069350	26800	26800	26800	26800	0
188	20231205	162900	1597069350	26800	26800	26800	26800	0
189	20231205	162800	1597069350	26800	26800	26800	26800	0
190	20231205	162700	1597069350	26800	26800	26800	26800	0
191	20231205	162600	1597069350	26800	26800	26800	26800	0
192	20231205	162500	1597069350	26800	26800	26800	26800	0
193	20231205	162400	1597069350	26800	26800	26800	26800	0
194	20231205	162300	1597069350	26800	26800	26800	26800	0
195	20231205	162200	1597069350	26800	26800	26800	26800	0
196	20231205	162100	1597069350	26800	26800	26800	26800	0
197	20231205	162000	1597069350	26800	26800	26800	26800	0
198	20231205	161900	1597069350	26800	26800	26800	26800	0
199	20231205	161800	1597069350	26800	26800	26800	26800	0
200	20231205	161700	1597069350	26800	26800	26800	26800	0
201	20231205	161600	1597069350	26800	26800	26800	26800	0
202	20231205	161500	1597069350	26800	26800	26800	26800	0
203	20231205	161400	1597069350	26800	26800	26800	26800	0
204	20231205	161300	1597069350	26800	26800	26800	26800	0
205	20231205	161200	1597069350	26800	26800	26800	26800	0
206	20231205	161100	1597069350	26800	26800	26800	26800	0
207	20231205	161000	1597069350	26800	26800	26800	26800	0
208	20231205	160900	1597069350	26800	26800	26800	26800	0
209	20231205	160800	1597069350	26800	26800	26800	26800	0
210	20231205	160700	1597069350	26800	26800	26800	26800	0
211	20231205	160600	1597069350	26800	26800	26800	26800	0
212	20231205	160500	1597069350	26800	26800	26800	26800	549
213	20231205	160400	1597069350	26800	26800	26800	26800	0
214	20231205	160300	1597069350	26800	26800	26800	26800	0
215	20231205	160200	1597069350	26800	26800	26800	26800	0
216	20231205	160100	1597069350	26800	26800	26800	26800	0
217	20231205	160000	1597069350	26800	26800	26800	26800	0
218	20231205	155900	1597069350	26800	26800	26800	26800	0
219	20231205	155800	1597069350	26800	26800	26800	26800	0
220	20231205	155700	1597069350	26800	26800	26800	26800	0
221	20231205	155600	1597069350	26800	26800	26800	26800	0
222	20231205	155500	1597069350	26800	26800	26800	26800	0
223	20231205	155400	1597069350	26800	26800	26800	26800	0
224	20231205	155300	1597069350	26800	26800	26800	26800	0
225	20231205	155200	1597069350	26800	26800	26800	26800	0
226	20231205	155100	1597069350	26800	26800	26800	26800	0
227	20231205	155000	1597069350	26800	26800	26800	26800	0
228	20231205	154900	1597069350	26800	26800	26800	26800	0
229	20231205	154800	1597069350	26800	26800	26800	26800	0
230	20231205	154700	1597069350	26800	26800	26800	26800	0
231	20231205	154600	1597069350	26800	26800	26800	26800	0
232	20231205	154500	1597069350	26800	26800	26800	26800	0
233	20231205	154400	1597069350	26800	26800	26800	26800	0
234	20231205	154300	1597069350	26800	26800	26800	26800	0
235	20231205	154200	1597069350	26800	26800	26800	26800	0
236	20231205	154100	1597069350	26800	26800	26800	26800	0
237	20231205	154000	1597069350	26800	26800	26800	26800	0
238	20231205	153900	1597069350	26800	26800	26800	26800	0
239	20231205	153800	1597069350	26800	26800	26800	26800	0
240	20231205	153700	1597069350	26800	26800	26800	26800	0
241	20231205	153600	1597069350	26800	26800	26800	26800	0
242	20231205	153500	1597069350	26800	26800	26800	26800	549
243	20231205	153400	1597069350	26800	26800	26800	26800	0
244	20231205	153300	1597069350	26800	26800	26800	26800	0
245	20231205	153200	1597069350	26800	26800	26800	26800	0
246	20231205	153100	1597069350	26800	26800	26800	26800	0
247	20231205	153000	1597069350	26800	26800	26800	26800	549
248	20231205	152900	1582356150	26950	26950	26950	26950	0
249	20231205	152800	1582356150	26950	26950	26950	26950	0
250	20231205	152700	1582356150	26950	26950	26950	26950	0
251	20231205	152600	1582356150	26950	26950	26950	26950	0
252	20231205	152500	1582356150	26950	26950	26950	26950	0
253	20231205	152400	1582356150	26950	26950	26950	26950	0
254	20231205	152300	1582356150	26950	26950	26950	26950	0
255	20231205	152200	1582356150	26950	26950	26950	26950	0
256	20231205	152100	1582356150	26950	26950	26950	26950	0
257	20231205	152000	1582356150	26950	26950	26950	26950	0
258	20231205	151900	1582356150	26950	26950	27000	26900	419
259	20231205	151800	1571067800	26950	26800	26950	26700	385
260	20231205	151700	1560720950	26800	26700	26800	26700	262
261	20231205	151600	1553704050	26700	26700	26750	26700	366
262	20231205	151500	1543923800	26700	26700	26750	26650	213
263	20231205	151400	1538235000	26650	26700	26700	26650	128
264	20231205	151300	1534821250	26650	26700	26700	26650	188
265	20231205	151200	1529805350	26650	26650	26700	26650	172
266	20231205	151100	1525220750	26650	26650	26700	26650	123
267	20231205	151000	1521942000	26650	26650	26700	26650	165
268	20231205	150900	1517540500	26650	26800	26800	26650	169
269	20231205	150800	1513025150	26700	26750	26800	26700	154
270	20231205	150700	1508906450	26700	26750	26800	26700	201
271	20231205	150600	1503526800	26700	26650	26750	26650	123
272	20231205	150500	1500244500	26700	26700	26750	26650	182
273	20231205	150400	1495383600	26700	26700	26750	26700	141
274	20231205	150300	1491617650	26700	26700	26800	26650	204
275	20231205	150200	1486163150	26700	26750	26800	26700	179
276	20231205	150100	1481375700	26800	26900	26900	26700	115
277	20231205	150000	1478296250	26850	26800	26900	26800	188
278	20231205	145900	1473247600	26750	26850	26900	26750	162
279	20231205	145800	1468903150	26850	26850	26900	26800	202
280	20231205	145700	1463476800	26900	26850	26900	26800	151
281	20231205	145600	1459419300	26850	26800	26950	26800	315
282	20231205	145500	1450948550	26800	26750	26800	26700	142
283	20231205	145400	1447149550	26750	26800	26900	26750	218
284	20231205	145300	1441295300	26800	26850	26900	26750	290
285	20231205	145200	1433514750	26800	26800	26800	26700	127
286	20231205	145100	1430118850	26800	26750	26850	26700	307
287	20231205	145000	1421891150	26750	26700	26800	26700	190
288	20231205	144900	1416807000	26850	26750	26850	26650	238
289	20231205	144800	1410437400	26800	26750	26900	26750	340
290	20231205	144700	1401315300	26750	26750	26800	26700	386
291	20231205	144600	1390989750	26750	26750	26750	26700	238
292	20231205	144500	1384629150	26700	26700	26750	26700	187
293	20231205	144400	1379633050	26650	26650	26650	26600	257
294	20231205	144300	1372790350	26700	26600	26700	26550	211
295	20231205	144200	1367167150	26550	26650	26650	26550	177
296	20231205	144100	1362455350	26650	26600	26650	26550	1545
297	20231205	144000	1321427950	26650	26600	26750	26550	2738
298	20231205	143900	1248625400	26650	26700	26750	26650	1147
299	20231205	143800	1218051850	26700	26750	26750	26650	130
300	20231205	143700	1214580500	26750	26700	26800	26700	206
301	20231205	143600	1209071200	26700	26650	26750	26650	120
302	20231205	143500	1205870950	26750	26650	26750	26650	241
303	20231205	143400	1199433150	26650	26700	26750	26650	262
304	20231205	143300	1192436000	26800	26700	26800	26700	310
305	20231205	143200	1184152700	26700	26800	26850	26700	1573
306	20231205	143100	1142092800	26800	26800	26850	26800	275
307	20231205	143000	1134717750	26800	26800	26850	26800	180
308	20231205	142900	1129891200	26800	26800	26850	26800	252
309	20231205	142800	1123132200	26800	26850	26850	26800	233
310	20231205	142700	1116882750	26800	26950	26950	26800	669
311	20231205	142600	1098917600	26850	26850	26900	26850	212
312	20231205	142500	1093220400	26850	26900	26950	26850	243
313	20231205	142400	1086690750	26900	26900	26900	26850	118
314	20231205	142300	1083518400	26900	26900	26950	26850	203
315	20231205	142200	1078056100	26900	26900	26900	26900	92
316	20231205	142100	1075581300	26900	26850	26950	26850	161
317	20231205	142000	1071256250	26850	26850	26950	26850	278
318	20231205	141900	1063780150	26850	26900	26900	26850	96
319	20231205	141800	1061201750	26900	26850	26900	26850	162
320	20231205	141700	1056847700	26850	26900	26950	26800	663
321	20231205	141600	1039037450	26850	26900	26950	26850	91
322	20231205	141500	1036591000	26950	26900	27000	26900	117
323	20231205	141400	1033433650	26950	26950	26950	26950	101
324	20231205	141300	1030711700	26950	26950	26950	26950	55
325	20231205	141200	1029229450	26950	26900	26950	26900	125
326	20231205	141100	1025861900	26950	26950	26950	26950	0
327	20231205	141000	1025861900	26950	26900	26950	26900	176
328	20231205	140900	1021119450	26900	26950	26950	26900	77
329	20231205	140800	1019045600	27000	26900	27000	26900	71
330	20231205	140700	1017135600	27000	26950	27000	26900	220
331	20231205	140600	1011214300	26950	26900	26950	26900	43
332	20231205	140500	1010057550	26900	26950	26950	26900	42
333	20231205	140400	1008926500	26950	26950	26950	26950	1
334	20231205	140300	1008899550	27000	26950	27000	26950	84
335	20231205	140200	1006632350	26950	26950	26950	26950	24
336	20231205	140100	1005985550	27000	27000	27000	27000	0
337	20231205	140000	1005985550	27000	26950	27000	26950	76
338	20231205	135900	1003934700	26950	26950	26950	26950	17
339	20231205	135800	1003476550	27000	27000	27000	27000	41
340	20231205	135700	1002369550	27000	27000	27000	27000	31
341	20231205	135600	1001532550	26950	26950	26950	26950	25
342	20231205	135500	1000858800	27000	27000	27000	27000	39
343	20231205	135400	999805800	27000	27000	27000	27000	18
344	20231205	135300	999319800	27000	26950	27000	26950	40
345	20231205	135200	998240950	26950	26950	26950	26950	10
346	20231205	135100	997971450	27000	27000	27000	27000	24
347	20231205	135000	997323450	27050	27100	27100	27050	76
348	20231205	134900	995264000	27000	27000	27000	27000	2
349	20231205	134800	995210000	27000	27000	27000	27000	32
350	20231205	134700	994346000	27000	27100	27100	27000	64
351	20231205	134600	992611700	27000	27050	27050	27000	78
352	20231205	134500	990503550	27050	27050	27050	27050	0
353	20231205	134400	990503550	27050	27050	27100	27050	160
354	20231205	134300	986171750	27050	27050	27050	27050	69
355	20231205	134200	984305300	27050	26900	27100	26900	887
356	20231205	134100	960324250	26950	26950	26950	26950	0
357	20231205	134000	960324250	26950	26950	26950	26950	65
358	20231205	133900	958572500	26850	26850	26850	26850	39
359	20231205	133800	957525350	26850	26900	26900	26850	61
360	20231205	133700	955886500	26850	26900	26900	26850	117
361	20231205	133600	952739700	26850	26850	26850	26850	0
362	20231205	133500	952739700	26850	26850	26850	26850	9
363	20231205	133400	952498050	26850	26850	26850	26850	106
364	20231205	133300	949651950	26900	26800	26900	26800	797
365	20231205	133200	928259050	26800	26850	26850	26800	37
366	20231205	133100	927266850	26850	26800	26850	26800	37
367	20231205	133000	926274800	26850	26750	26850	26750	737
368	20231205	132900	906553650	26750	26750	26850	26750	48
369	20231205	132800	905269450	26750	26800	26900	26750	219
370	20231205	132700	899404850	26800	26900	26950	26800	220
371	20231205	132600	893502400	26900	26800	26900	26800	144
372	20231205	132500	889643000	26800	26800	26900	26800	157
373	20231205	132400	885435200	26800	26800	26900	26800	111
374	20231205	132300	882459200	26800	26850	26850	26800	604
375	20231205	132200	866249650	26850	26850	26900	26850	135
376	20231205	132100	862624850	26900	26850	26900	26850	157
377	20231205	132000	858409150	26850	26850	26950	26850	142
378	20231205	131900	854591150	26850	26850	26950	26850	161
379	20231205	131800	850267500	26850	26850	26850	26850	257
380	20231205	131700	843367050	26850	26900	27050	26850	202
381	20231205	131600	837928750	26850	27050	27050	26850	114
382	20231205	131500	834865950	26850	26850	26900	26850	152
383	20231205	131400	830782100	26900	26950	26950	26850	533
384	20231205	131300	816445700	26900	26950	27050	26900	322
385	20231205	131200	807775350	26900	26950	26950	26900	122
386	20231205	131100	804491750	26900	26950	26950	26900	163
387	20231205	131000	800105500	26900	26950	27050	26900	647
388	20231205	130900	782666400	26950	26950	27000	26950	138
389	20231205	130800	778946950	26950	26950	26950	26950	294
390	20231205	130700	771023650	27000	27050	27050	26950	159
391	20231205	130600	766732700	26950	26950	26950	26950	0
392	20231205	130500	766732700	26950	26950	26950	26950	3
393	20231205	130400	766651850	27050	27050	27050	27050	3
394	20231205	130300	766570700	27050	26950	27050	26950	61
395	20231205	130200	764920750	26950	26950	26950	26950	1
396	20231205	130100	764893800	27050	27050	27050	27050	0
397	20231205	130000	764893800	27050	26950	27050	26950	53
398	20231205	125900	763460350	26950	26950	26950	26950	0
399	20231205	125800	763460350	26950	26950	26950	26950	0
400	20231205	125700	763460350	26950	27050	27050	26950	51
401	20231205	125600	762080900	26950	26950	26950	26950	0
402	20231205	125500	762080900	26950	26950	26950	26950	2
403	20231205	125400	762027000	26950	27000	27000	26950	7
404	20231205	125300	761838250	27000	27000	27000	27000	85
405	20231205	125200	759543250	27000	26950	27000	26950	3
406	20231205	125100	759462350	27000	27000	27000	27000	23
407	20231205	125000	758841350	27000	26950	27000	26950	55
408	20231205	124900	757356450	27000	27000	27000	27000	23
409	20231205	124800	756735450	26950	26950	26950	26950	31
410	20231205	124700	755900000	26900	27050	27050	26900	74
411	20231205	124600	753898450	26900	26900	26900	26900	0
412	20231205	124500	753898450	26900	26900	26900	26900	1
413	20231205	124400	753871550	27050	27050	27050	27050	0
414	20231205	124300	753871550	27050	26900	27050	26900	51
415	20231205	124200	752492150	26950	26950	26950	26950	2
416	20231205	124100	752438250	27050	27050	27050	27050	0
417	20231205	124000	752438250	27050	27050	27050	26900	60
418	20231205	123900	750815400	26900	26900	26900	26900	0
419	20231205	123800	750815400	26900	26900	26900	26900	0
420	20231205	123700	750815400	26900	27050	27050	26900	55
421	20231205	123600	749327800	26900	26900	26900	26900	0
422	20231205	123500	749327800	26900	26900	26900	26900	1
423	20231205	123400	749300900	27050	27050	27050	27050	1
424	20231205	123300	749273850	27050	27000	27050	26850	431
425	20231205	123200	737667200	26850	27100	27100	26850	904
426	20231205	123100	713349200	26900	26950	27050	26900	806
427	20231205	123000	691647750	27100	27050	27100	26950	401
428	20231205	122900	680821950	27050	27050	27050	27050	0
429	20231205	122800	680821950	27050	27050	27050	27050	0
430	20231205	122700	680821950	27050	27100	27100	27050	52
431	20231205	122600	679412850	27100	27100	27100	27100	0
432	20231205	122500	679412850	27100	27050	27100	27050	6
433	20231205	122400	679250500	27050	27100	27100	27050	9
434	20231205	122300	679007000	27100	27050	27100	27050	52
435	20231205	122200	677597850	27050	27100	27100	27050	9
436	20231205	122100	677354000	27100	27100	27100	27100	0
437	20231205	122000	677354000	27100	27050	27100	27050	65
438	20231205	121900	675592550	27050	27050	27050	27050	0
439	20231205	121800	675592550	27050	27050	27050	27050	1
440	20231205	121700	675565500	27050	27050	27050	27050	39
441	20231205	121600	674510550	27050	27050	27050	27050	1
442	20231205	121500	674483500	27000	27000	27000	27000	1
443	20231205	121400	674456500	27050	27050	27050	27050	0
444	20231205	121300	674456500	27050	27050	27050	27050	67
445	20231205	121200	672644150	26950	26950	26950	26950	2
446	20231205	121100	672590250	27050	27050	27050	27050	0
447	20231205	121000	672590250	27050	26950	27050	26950	52
448	20231205	120900	671183850	27050	27050	27050	27050	30
449	20231205	120800	670372350	26900	26900	26900	26900	0
450	20231205	120700	670372350	26900	27050	27050	26900	66
451	20231205	120600	668587200	26900	26900	26900	26900	0
452	20231205	120500	668587200	26900	26900	26900	26900	1
453	20231205	120400	668560300	27050	26950	27050	26900	213
454	20231205	120300	662810300	27050	27050	27050	27050	54
455	20231205	120200	661349600	26950	26950	26950	26950	1
456	20231205	120100	661322650	26950	26950	26950	26950	140
457	20231205	120000	657549650	27050	26950	27050	26950	61
458	20231205	115900	655899700	27000	27000	27000	27000	5
459	20231205	115800	655764700	27000	27000	27000	27000	13
460	20231205	115700	655413700	27000	27050	27050	27000	61
461	20231205	115600	653763700	27050	27050	27050	27050	53
462	20231205	115500	652330050	27050	27050	27050	27050	2
463	20231205	115400	652275950	27050	27050	27050	27050	2
464	20231205	115300	652221850	27050	27050	27050	27050	39
465	20231205	115200	651166900	26950	26950	26950	26950	2
466	20231205	115100	651113000	27050	27050	27050	27050	0
467	20231205	115000	651113000	27050	27000	27050	27000	48
468	20231205	114900	649814650	27000	27000	27000	27000	0
469	20231205	114800	649814650	27000	27000	27000	27000	0
470	20231205	114700	649814650	27000	27050	27050	27000	59
471	20231205	114600	648218750	27000	27000	27000	27000	0
472	20231205	114500	648218750	27000	27050	27050	27000	2
473	20231205	114400	648164700	27050	27050	27050	27050	0
474	20231205	114300	648164700	27050	27050	27050	27050	65
475	20231205	114200	646406450	27000	27000	27000	27000	17
476	20231205	114100	645947450	26950	27000	27000	26950	12
477	20231205	114000	645623500	27000	27000	27050	27000	73
478	20231205	113900	643649150	27000	27000	27000	27000	5
479	20231205	113800	643514150	27000	27000	27000	27000	0
480	20231205	113700	643514150	27000	27000	27000	27000	61
481	20231205	113600	641867150	26950	26950	26950	26950	70
482	20231205	113500	639980650	26950	27000	27000	26950	3
483	20231205	113400	639899750	27000	27000	27000	27000	30
484	20231205	113300	639089750	27000	26950	27000	26950	62
485	20231205	113200	637415850	26950	27000	27000	26950	51
486	20231205	113100	636038900	27000	27000	27000	27000	82
487	20231205	113000	633824900	27000	26950	27000	26950	58
488	20231205	112900	632258950	26950	26950	26950	26950	0
489	20231205	112800	632258950	26950	26900	26950	26900	242
490	20231205	112700	625737100	26900	26950	26950	26900	110
491	20231205	112600	622772650	26900	26900	26900	26900	0
492	20231205	112500	622772650	26900	26900	26900	26900	1
493	20231205	112400	622745750	26950	26950	26950	26950	4
494	20231205	112300	622637950	26950	26950	26950	26950	58
495	20231205	112200	621074850	26900	26950	26950	26900	30
496	20231205	112100	620266400	26950	26950	26950	26950	0
497	20231205	112000	620266400	26950	26850	26950	26850	62
498	20231205	111900	618595700	26850	26850	26850	26850	0
499	20231205	111800	618595700	26850	26850	26850	26850	1
500	20231205	111700	618568850	26950	26950	26950	26950	69
501	20231205	111600	616709300	27000	27000	27000	27000	3
502	20231205	111500	616628300	26900	26900	26900	26900	36
503	20231205	111400	615659900	26900	26900	26900	26900	1
504	20231205	111300	615633000	27000	26900	27000	26900	50
505	20231205	111200	614283100	26900	26900	26900	26900	2
506	20231205	111100	614229300	26900	26900	26900	26900	0
507	20231205	111000	614229300	26900	26900	27000	26850	215
508	20231205	110900	608431050	26900	26900	26900	26900	0
509	20231205	110800	608431050	26900	26900	26900	26900	1
510	20231205	110700	608404150	27000	27000	27000	27000	60
511	20231205	110600	606784150	26900	26900	26900	26900	2
512	20231205	110500	606730350	26900	26900	26900	26900	1
513	20231205	110400	606703450	26900	26900	26900	26900	102
514	20231205	110300	603959650	27000	26900	27000	26900	73
515	20231205	110200	601988850	26900	26900	26900	26900	0
516	20231205	110100	601988850	26900	26950	26950	26900	98
517	20231205	110000	599347850	26950	27000	27000	26950	74
518	20231205	105900	597349900	26950	26950	26950	26950	1
519	20231205	105800	597322950	26950	26950	26950	26950	3
520	20231205	105700	597242100	26950	26950	26950	26950	11
521	20231205	105600	596945650	26900	26900	26900	26900	4
522	20231205	105500	596838050	26950	26950	26950	26950	11
523	20231205	105400	596541600	26950	27000	27000	26950	69
524	20231205	105300	594682000	26950	26950	26950	26800	52
525	20231205	105200	593280750	26950	26950	26950	26950	50
526	20231205	105100	591933250	26800	26950	26950	26800	522
527	20231205	105000	577880000	26900	26900	26900	26850	131
528	20231205	104900	574356400	26900	26850	26900	26850	11
529	20231205	104800	574061000	26800	26850	26850	26800	22
530	20231205	104700	573470400	26850	26800	26850	26800	415
531	20231205	104600	562329800	26800	26800	26800	26800	18
532	20231205	104500	561847400	26800	26800	26850	26800	15
533	20231205	104400	561444850	26800	26800	26800	26800	9
534	20231205	104300	561203650	26750	26700	26750	26700	7
535	20231205	104200	561016450	26750	26750	26750	26700	384
536	20231205	104100	550762750	26750	26750	26750	26750	359
537	20231205	104000	541159500	26750	26750	26850	26750	56
538	20231205	103900	539656200	26750	26750	26750	26750	521
539	20231205	103800	525719450	26750	26750	26750	26750	540
540	20231205	103700	511274450	26750	26900	26900	26750	637
541	20231205	103600	494221000	26800	26800	26800	26800	50
542	20231205	103500	492881000	26800	26800	26800	26800	1
543	20231205	103400	492854200	26850	26800	26850	26800	1339
544	20231205	103300	456968950	26850	26800	26850	26800	49
545	20231205	103200	455653350	26800	26800	26800	26800	2
546	20231205	103100	455599750	26750	26750	26750	26750	0
547	20231205	103000	455599750	26750	26850	26850	26750	56
548	20231205	102900	454096250	26850	26850	26850	26850	2
549	20231205	102800	454042550	26750	26700	26750	26700	52
550	20231205	102700	452651650	26700	26850	26850	26700	54
551	20231205	102600	451201900	26850	26850	26850	26850	31
552	20231205	102500	450369550	26700	26800	26850	26700	3124
553	20231205	102400	366797500	26850	26850	26850	26850	40
554	20231205	102300	365723500	26850	26800	26850	26800	49
555	20231205	102200	364407900	26800	26800	26800	26800	3
556	20231205	102100	364327500	26800	26800	26800	26800	1
557	20231205	102000	364300700	26800	26850	26850	26800	72
558	20231205	101900	362367550	26750	26750	26750	26750	0
559	20231205	101800	362367550	26750	26800	26800	26750	24
560	20231205	101700	361724400	26800	26800	26800	26800	66
561	20231205	101600	359955600	26750	26750	26750	26750	0
562	20231205	101500	359955600	26750	26800	26800	26750	11
563	20231205	101400	359661300	26800	26800	26800	26800	75
564	20231205	101300	357651300	26800	26700	26800	26700	62
565	20231205	101200	355989900	26700	26700	26700	26700	0
566	20231205	101100	355989900	26700	26750	26750	26700	712
567	20231205	101000	336958500	26750	26800	26800	26750	71
568	20231205	100900	335055750	26800	26750	26800	26750	1007
569	20231205	100800	308068200	26750	26750	26750	26750	226
570	20231205	100700	302022700	26800	26800	26800	26800	1137
571	20231205	100600	271551100	26800	26800	26800	26800	0
572	20231205	100500	271551100	26800	26850	26850	26800	51
573	20231205	100400	270181800	26850	26850	26850	26850	0
574	20231205	100300	270181800	26850	26850	26850	26850	16
575	20231205	100200	269752200	26850	26850	26850	26850	236
576	20231205	100100	263415600	26850	26800	26850	26800	140
577	20231205	100000	259658550	26850	26850	26850	26800	251
578	20231205	095900	252919250	26850	26800	26850	26800	11
579	20231205	095800	252624300	26800	26800	26900	26800	4
580	20231205	095700	252516900	26800	26900	26900	26800	84
581	20231205	095600	250259900	26850	26800	26850	26800	266
582	20231205	095500	243129600	26750	26800	26800	26750	37
583	20231205	095400	242138100	26800	26800	26800	26800	17
584	20231205	095300	241682500	26900	26850	26900	26800	71
585	20231205	095200	239773000	26850	26850	26850	26750	1791
586	20231205	095100	191843500	27150	26950	27150	26800	2424
587	20231205	095000	126742150	26950	26950	26950	26950	145
588	20231205	094900	122834400	26950	27050	27100	26950	527
589	20231205	094800	108603200	27100	27100	27100	27100	0
590	20231205	094700	108603200	27100	27100	27100	27100	61
591	20231205	094600	106950100	27050	27050	27050	27050	0
592	20231205	094500	106950100	27050	27050	27050	27050	0
593	20231205	094400	106950100	27050	27050	27050	27050	1067
594	20231205	094300	78087750	27150	27050	27150	27050	17
595	20231205	094200	77627800	27100	27100	27100	27100	53
596	20231205	094100	76191500	27050	27050	27050	27050	45
597	20231205	094000	74974250	27100	27100	27100	27100	0
598	20231205	093900	74974250	27100	27100	27100	27100	10
599	20231205	093800	74703250	27100	27100	27100	27100	1
600	20231205	093700	74676150	27100	27100	27100	27100	1
601	20231205	093600	74649050	27050	27050	27050	27050	170
602	20231205	093500	70050550	27100	27100	27100	27100	1
603	20231205	093400	70023450	27100	27100	27100	27050	38
604	20231205	093300	68994150	27050	27100	27100	27050	2
605	20231205	093200	68940000	27100	27050	27100	27000	52
606	20231205	093100	67533500	27000	27050	27050	27000	12
607	20231205	093000	67209200	27050	27100	27100	27050	16
608	20231205	092900	66775650	27050	27050	27050	27050	2
609	20231205	092800	66721550	27100	27100	27100	27100	1
610	20231205	092700	66694450	27100	27100	27100	27100	36
611	20231205	092600	65718850	27200	27200	27200	27200	11
612	20231205	092500	65419650	27200	27200	27200	27200	20
613	20231205	092400	64875650	27200	27200	27200	27200	0
614	20231205	092300	64875650	27200	27200	27200	27200	510
615	20231205	092200	51003650	27300	27300	27300	27300	0
616	20231205	092100	51003650	27300	27300	27300	27300	9
617	20231205	092000	50757950	27350	27350	27350	27350	3
618	20231205	091900	50675900	27350	27350	27350	27350	0
619	20231205	091800	50675900	27350	27300	27400	27300	206
620	20231205	091700	45039400	27350	27300	27350	27300	18
621	20231205	091600	44547200	27350	27100	27350	27100	21
622	20231205	091500	43973350	27100	27100	27100	27100	1
623	20231205	091400	43946250	27350	27300	27350	27300	50
624	20231205	091300	42578950	27350	27300	27350	27300	101
625	20231205	091200	39821600	27300	27150	27300	27150	33
626	20231205	091100	38925250	27150	27050	27150	26950	1209
627	20231205	091000	6337050	27050	27050	27050	27050	1
628	20231205	090900	6310000	27050	27050	27050	27050	1
629	20231205	090800	6282950	27000	27000	27000	27000	0
630	20231205	090700	6282950	27000	27000	27000	27000	27
631	20231205	090600	5553950	27000	27000	27000	27000	72
632	20231205	090500	3609950	27050	27050	27050	27050	0
633	20231205	090400	3609950	27050	27050	27050	27050	24
634	20231205	090300	2960750	27000	27000	27000	27000	0
635	20231205	090200	2960750	27000	27000	27000	27000	0
636	20231205	090100	2960750	27000	27000	27000	27000	17
637	20231205	090000	2501750	26950	26900	26950	26900	93