KissMeData/099320/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	200400	779702450	29100	29100	29100	29100	423
3	20231205	200300	779702450	29100	29100	29100	29100	0
4	20231205	200200	779702450	29100	29100	29100	29100	0
5	20231205	200100	779702450	29100	29100	29100	29100	0
6	20231205	200000	779702450	29100	29100	29100	29100	0
7	20231205	195900	779702450	29100	29100	29100	29100	0
8	20231205	195800	779702450	29100	29100	29100	29100	0
9	20231205	195700	779702450	29100	29100	29100	29100	0
10	20231205	195600	779702450	29100	29100	29100	29100	0
11	20231205	195500	779702450	29100	29100	29100	29100	0
12	20231205	195400	779702450	29100	29100	29100	29100	0
13	20231205	195300	779702450	29100	29100	29100	29100	0
14	20231205	195200	779702450	29100	29100	29100	29100	0
15	20231205	195100	779702450	29100	29100	29100	29100	0
16	20231205	195000	779702450	29100	29100	29100	29100	0
17	20231205	194900	779702450	29100	29100	29100	29100	0
18	20231205	194800	779702450	29100	29100	29100	29100	0
19	20231205	194700	779702450	29100	29100	29100	29100	0
20	20231205	194600	779702450	29100	29100	29100	29100	0
21	20231205	194500	779702450	29100	29100	29100	29100	0
22	20231205	194400	779702450	29100	29100	29100	29100	0
23	20231205	194300	779702450	29100	29100	29100	29100	0
24	20231205	194200	779702450	29100	29100	29100	29100	0
25	20231205	194100	779702450	29100	29100	29100	29100	0
26	20231205	194000	779702450	29100	29100	29100	29100	0
27	20231205	193900	779702450	29100	29100	29100	29100	0
28	20231205	193800	779702450	29100	29100	29100	29100	0
29	20231205	193700	779702450	29100	29100	29100	29100	0
30	20231205	193600	779702450	29100	29100	29100	29100	0
31	20231205	193500	779702450	29100	29100	29100	29100	0
32	20231205	193400	779702450	29100	29100	29100	29100	423
33	20231205	193300	779702450	29100	29100	29100	29100	0
34	20231205	193200	779702450	29100	29100	29100	29100	0
35	20231205	193100	779702450	29100	29100	29100	29100	0
36	20231205	193000	779702450	29100	29100	29100	29100	0
37	20231205	192900	779702450	29100	29100	29100	29100	0
38	20231205	192800	779702450	29100	29100	29100	29100	0
39	20231205	192700	779702450	29100	29100	29100	29100	0
40	20231205	192600	779702450	29100	29100	29100	29100	0
41	20231205	192500	779702450	29100	29100	29100	29100	0
42	20231205	192400	779702450	29100	29100	29100	29100	0
43	20231205	192300	779702450	29100	29100	29100	29100	0
44	20231205	192200	779702450	29100	29100	29100	29100	0
45	20231205	192100	779702450	29100	29100	29100	29100	0
46	20231205	192000	779702450	29100	29100	29100	29100	0
47	20231205	191900	779702450	29100	29100	29100	29100	0
48	20231205	191800	779702450	29100	29100	29100	29100	0
49	20231205	191700	779702450	29100	29100	29100	29100	0
50	20231205	191600	779702450	29100	29100	29100	29100	0
51	20231205	191500	779702450	29100	29100	29100	29100	0
52	20231205	191400	779702450	29100	29100	29100	29100	0
53	20231205	191300	779702450	29100	29100	29100	29100	0
54	20231205	191200	779702450	29100	29100	29100	29100	0
55	20231205	191100	779702450	29100	29100	29100	29100	0
56	20231205	191000	779702450	29100	29100	29100	29100	0
57	20231205	190900	779702450	29100	29100	29100	29100	0
58	20231205	190800	779702450	29100	29100	29100	29100	0
59	20231205	190700	779702450	29100	29100	29100	29100	0
60	20231205	190600	779702450	29100	29100	29100	29100	0
61	20231205	190500	779702450	29100	29100	29100	29100	0
62	20231205	190400	779702450	29100	29100	29100	29100	423
63	20231205	190300	779702450	29100	29100	29100	29100	0
64	20231205	190200	779702450	29100	29100	29100	29100	0
65	20231205	190100	779702450	29100	29100	29100	29100	0
66	20231205	190000	779702450	29100	29100	29100	29100	0
67	20231205	185900	779702450	29100	29100	29100	29100	0
68	20231205	185800	779702450	29100	29100	29100	29100	0
69	20231205	185700	779702450	29100	29100	29100	29100	0
70	20231205	185600	779702450	29100	29100	29100	29100	0
71	20231205	185500	779702450	29100	29100	29100	29100	0
72	20231205	185400	779702450	29100	29100	29100	29100	0
73	20231205	185300	779702450	29100	29100	29100	29100	0
74	20231205	185200	779702450	29100	29100	29100	29100	0
75	20231205	185100	779702450	29100	29100	29100	29100	0
76	20231205	185000	779702450	29100	29100	29100	29100	0
77	20231205	184900	779702450	29100	29100	29100	29100	0
78	20231205	184800	779702450	29100	29100	29100	29100	0
79	20231205	184700	779702450	29100	29100	29100	29100	0
80	20231205	184600	779702450	29100	29100	29100	29100	0
81	20231205	184500	779702450	29100	29100	29100	29100	0
82	20231205	184400	779702450	29100	29100	29100	29100	0
83	20231205	184300	779702450	29100	29100	29100	29100	0
84	20231205	184200	779702450	29100	29100	29100	29100	0
85	20231205	184100	779702450	29100	29100	29100	29100	0
86	20231205	184000	779702450	29100	29100	29100	29100	0
87	20231205	183900	779702450	29100	29100	29100	29100	0
88	20231205	183800	779702450	29100	29100	29100	29100	0
89	20231205	183700	779702450	29100	29100	29100	29100	0
90	20231205	183600	779702450	29100	29100	29100	29100	0
91	20231205	183500	779702450	29100	29100	29100	29100	0
92	20231205	183400	779702450	29100	29100	29100	29100	423
93	20231205	183300	779702450	29100	29100	29100	29100	0
94	20231205	183200	779702450	29100	29100	29100	29100	0
95	20231205	183100	779702450	29100	29100	29100	29100	0
96	20231205	183000	779702450	29100	29100	29100	29100	0
97	20231205	182900	779702450	29100	29100	29100	29100	0
98	20231205	182800	779702450	29100	29100	29100	29100	0
99	20231205	182700	779702450	29100	29100	29100	29100	0
100	20231205	182600	779702450	29100	29100	29100	29100	0
101	20231205	182500	779702450	29100	29100	29100	29100	0
102	20231205	182400	779702450	29100	29100	29100	29100	0
103	20231205	182300	779702450	29100	29100	29100	29100	0
104	20231205	182200	779702450	29100	29100	29100	29100	0
105	20231205	182100	779702450	29100	29100	29100	29100	0
106	20231205	182000	779702450	29100	29100	29100	29100	0
107	20231205	181900	779702450	29100	29100	29100	29100	0
108	20231205	181800	779702450	29100	29100	29100	29100	0
109	20231205	181700	779702450	29100	29100	29100	29100	0
110	20231205	181600	779702450	29100	29100	29100	29100	0
111	20231205	181500	779702450	29100	29100	29100	29100	0
112	20231205	181400	779702450	29100	29100	29100	29100	0
113	20231205	181300	779702450	29100	29100	29100	29100	0
114	20231205	181200	779702450	29100	29100	29100	29100	0
115	20231205	181100	779702450	29100	29100	29100	29100	0
116	20231205	181000	779702450	29100	29100	29100	29100	0
117	20231205	180900	779702450	29100	29100	29100	29100	0
118	20231205	180800	779702450	29100	29100	29100	29100	0
119	20231205	180700	779702450	29100	29100	29100	29100	0
120	20231205	180600	779702450	29100	29100	29100	29100	0
121	20231205	180500	779702450	29100	29100	29100	29100	0
122	20231205	180400	779702450	29100	29100	29100	29100	423
123	20231205	180300	779702450	29100	29100	29100	29100	0
124	20231205	180200	779702450	29100	29100	29100	29100	0
125	20231205	180100	779702450	29100	29100	29100	29100	0
126	20231205	180000	779702450	29100	29100	29100	29100	0
127	20231205	175900	779702450	29100	29100	29100	29100	0
128	20231205	175800	779702450	29100	29100	29100	29100	0
129	20231205	175700	779702450	29100	29100	29100	29100	0
130	20231205	175600	779702450	29100	29100	29100	29100	0
131	20231205	175500	779702450	29100	29100	29100	29100	0
132	20231205	175400	779702450	29100	29100	29100	29100	0
133	20231205	175300	779702450	29100	29100	29100	29100	0
134	20231205	175200	779702450	29100	29100	29100	29100	0
135	20231205	175100	779702450	29100	29100	29100	29100	0
136	20231205	175000	779702450	29100	29100	29100	29100	0
137	20231205	174900	779702450	29100	29100	29100	29100	0
138	20231205	174800	779702450	29100	29100	29100	29100	0
139	20231205	174700	779702450	29100	29100	29100	29100	0
140	20231205	174600	779702450	29100	29100	29100	29100	0
141	20231205	174500	779702450	29100	29100	29100	29100	0
142	20231205	174400	779702450	29100	29100	29100	29100	0
143	20231205	174300	779702450	29100	29100	29100	29100	0
144	20231205	174200	779702450	29100	29100	29100	29100	0
145	20231205	174100	779702450	29100	29100	29100	29100	0
146	20231205	174000	779702450	29100	29100	29100	29100	0
147	20231205	173900	779702450	29100	29100	29100	29100	0
148	20231205	173800	779702450	29100	29100	29100	29100	0
149	20231205	173700	779702450	29100	29100	29100	29100	0
150	20231205	173600	779702450	29100	29100	29100	29100	0
151	20231205	173500	779702450	29100	29100	29100	29100	0
152	20231205	173400	779702450	29100	29100	29100	29100	423
153	20231205	173300	779702450	29100	29100	29100	29100	0
154	20231205	173200	779702450	29100	29100	29100	29100	0
155	20231205	173100	779702450	29100	29100	29100	29100	0
156	20231205	173000	779702450	29100	29100	29100	29100	0
157	20231205	172900	779702450	29100	29100	29100	29100	0
158	20231205	172800	779702450	29100	29100	29100	29100	0
159	20231205	172700	779702450	29100	29100	29100	29100	0
160	20231205	172600	779702450	29100	29100	29100	29100	0
161	20231205	172500	779702450	29100	29100	29100	29100	0
162	20231205	172400	779702450	29100	29100	29100	29100	0
163	20231205	172300	779702450	29100	29100	29100	29100	0
164	20231205	172200	779702450	29100	29100	29100	29100	0
165	20231205	172100	779702450	29100	29100	29100	29100	0
166	20231205	172000	779702450	29100	29100	29100	29100	0
167	20231205	171900	779702450	29100	29100	29100	29100	0
168	20231205	171800	779702450	29100	29100	29100	29100	0
169	20231205	171700	779702450	29100	29100	29100	29100	0
170	20231205	171600	779702450	29100	29100	29100	29100	0
171	20231205	171500	779702450	29100	29100	29100	29100	0
172	20231205	171400	779702450	29100	29100	29100	29100	0
173	20231205	171300	779702450	29100	29100	29100	29100	0
174	20231205	171200	779702450	29100	29100	29100	29100	0
175	20231205	171100	779702450	29100	29100	29100	29100	0
176	20231205	171000	779702450	29100	29100	29100	29100	0
177	20231205	170900	779702450	29100	29100	29100	29100	0
178	20231205	170800	779702450	29100	29100	29100	29100	0
179	20231205	170700	779702450	29100	29100	29100	29100	0
180	20231205	170600	779702450	29100	29100	29100	29100	0
181	20231205	170500	779702450	29100	29100	29100	29100	0
182	20231205	170400	779702450	29100	29100	29100	29100	423
183	20231205	170300	779702450	29100	29100	29100	29100	0
184	20231205	170200	779702450	29100	29100	29100	29100	0
185	20231205	170100	779702450	29100	29100	29100	29100	0
186	20231205	170000	779702450	29100	29100	29100	29100	0
187	20231205	165900	779702450	29100	29100	29100	29100	0
188	20231205	165800	779702450	29100	29100	29100	29100	0
189	20231205	165700	779702450	29100	29100	29100	29100	0
190	20231205	165600	779702450	29100	29100	29100	29100	0
191	20231205	165500	779702450	29100	29100	29100	29100	0
192	20231205	165400	779702450	29100	29100	29100	29100	0
193	20231205	165300	779702450	29100	29100	29100	29100	0
194	20231205	165200	779702450	29100	29100	29100	29100	0
195	20231205	165100	779702450	29100	29100	29100	29100	0
196	20231205	165000	779702450	29100	29100	29100	29100	0
197	20231205	164900	779702450	29100	29100	29100	29100	0
198	20231205	164800	779702450	29100	29100	29100	29100	0
199	20231205	164700	779702450	29100	29100	29100	29100	0
200	20231205	164600	779702450	29100	29100	29100	29100	0
201	20231205	164500	779702450	29100	29100	29100	29100	0
202	20231205	164400	779702450	29100	29100	29100	29100	0
203	20231205	164300	779702450	29100	29100	29100	29100	0
204	20231205	164200	779702450	29100	29100	29100	29100	0
205	20231205	164100	779702450	29100	29100	29100	29100	0
206	20231205	164000	779702450	29100	29100	29100	29100	0
207	20231205	163900	779702450	29100	29100	29100	29100	0
208	20231205	163800	779702450	29100	29100	29100	29100	0
209	20231205	163700	779702450	29100	29100	29100	29100	0
210	20231205	163600	779702450	29100	29100	29100	29100	0
211	20231205	163500	779702450	29100	29100	29100	29100	0
212	20231205	163400	779702450	29100	29100	29100	29100	423
213	20231205	163300	779702450	29100	29100	29100	29100	0
214	20231205	163200	779702450	29100	29100	29100	29100	0
215	20231205	163100	779702450	29100	29100	29100	29100	0
216	20231205	163000	779702450	29100	29100	29100	29100	0
217	20231205	162900	779702450	29100	29100	29100	29100	0
218	20231205	162800	779702450	29100	29100	29100	29100	0
219	20231205	162700	779702450	29100	29100	29100	29100	0
220	20231205	162600	779702450	29100	29100	29100	29100	0
221	20231205	162500	779702450	29100	29100	29100	29100	0
222	20231205	162400	779702450	29100	29100	29100	29100	0
223	20231205	162300	779702450	29100	29100	29100	29100	0
224	20231205	162200	779702450	29100	29100	29100	29100	0
225	20231205	162100	779702450	29100	29100	29100	29100	0
226	20231205	162000	779702450	29100	29100	29100	29100	0
227	20231205	161900	779702450	29100	29100	29100	29100	0
228	20231205	161800	779702450	29100	29100	29100	29100	0
229	20231205	161700	779702450	29100	29100	29100	29100	0
230	20231205	161600	779702450	29100	29100	29100	29100	0
231	20231205	161500	779702450	29100	29100	29100	29100	0
232	20231205	161400	779702450	29100	29100	29100	29100	0
233	20231205	161300	779702450	29100	29100	29100	29100	0
234	20231205	161200	779702450	29100	29100	29100	29100	0
235	20231205	161100	779702450	29100	29100	29100	29100	0
236	20231205	161000	779702450	29100	29100	29100	29100	0
237	20231205	160900	779702450	29100	29100	29100	29100	0
238	20231205	160800	779702450	29100	29100	29100	29100	0
239	20231205	160700	779702450	29100	29100	29100	29100	0
240	20231205	160600	779702450	29100	29100	29100	29100	0
241	20231205	160500	779702450	29100	29100	29100	29100	0
242	20231205	160400	779702450	29100	29100	29100	29100	423
243	20231205	160300	779702450	29100	29100	29100	29100	0
244	20231205	160200	779702450	29100	29100	29100	29100	0
245	20231205	160100	779702450	29100	29100	29100	29100	0
246	20231205	160000	779702450	29100	29100	29100	29100	0
247	20231205	155900	779702450	29100	29100	29100	29100	0
248	20231205	155800	779702450	29100	29100	29100	29100	0
249	20231205	155700	779702450	29100	29100	29100	29100	0
250	20231205	155600	779702450	29100	29100	29100	29100	0
251	20231205	155500	779702450	29100	29100	29100	29100	0
252	20231205	155400	779702450	29100	29100	29100	29100	0
253	20231205	155300	779702450	29100	29100	29100	29100	0
254	20231205	155200	779702450	29100	29100	29100	29100	0
255	20231205	155100	779702450	29100	29100	29100	29100	0
256	20231205	155000	779702450	29100	29100	29100	29100	0
257	20231205	154900	779702450	29100	29100	29100	29100	0
258	20231205	154800	779702450	29100	29100	29100	29100	0
259	20231205	154700	779702450	29100	29100	29100	29100	0
260	20231205	154600	779702450	29100	29100	29100	29100	0
261	20231205	154500	779702450	29100	29100	29100	29100	0
262	20231205	154400	779702450	29100	29100	29100	29100	0
263	20231205	154300	779702450	29100	29100	29100	29100	0
264	20231205	154200	779702450	29100	29100	29100	29100	0
265	20231205	154100	779702450	29100	29100	29100	29100	0
266	20231205	154000	779702450	29100	29100	29100	29100	0
267	20231205	153900	779702450	29100	29100	29100	29100	0
268	20231205	153800	779702450	29100	29100	29100	29100	0
269	20231205	153700	779702450	29100	29100	29100	29100	0
270	20231205	153600	779702450	29100	29100	29100	29100	0
271	20231205	153500	779702450	29100	29100	29100	29100	0
272	20231205	153400	779702450	29100	29100	29100	29100	423
273	20231205	153300	779702450	29100	29100	29100	29100	0
274	20231205	153200	779702450	29100	29100	29100	29100	0
275	20231205	153100	779702450	29100	29100	29100	29100	0
276	20231205	153000	779702450	29100	29100	29100	29100	423
277	20231205	152900	767393150	29050	29050	29050	29050	0
278	20231205	152800	767393150	29050	29050	29050	29050	0
279	20231205	152700	767393150	29050	29050	29050	29050	0
280	20231205	152600	767393150	29050	29050	29050	29050	0
281	20231205	152500	767393150	29050	29050	29050	29050	0
282	20231205	152400	767393150	29050	29050	29050	29050	0
283	20231205	152300	767393150	29050	29050	29050	29050	0
284	20231205	152200	767393150	29050	29050	29050	29050	0
285	20231205	152100	767393150	29050	29050	29050	29050	0
286	20231205	152000	767393150	29050	29050	29050	29050	0
287	20231205	151900	767393150	29050	29100	29100	29050	85
288	20231205	151800	764923200	29200	29050	29200	29050	2
289	20231205	151700	764864950	29050	29200	29200	29050	6
290	20231205	151600	764689900	29100	29100	29100	29100	0
291	20231205	151500	764689900	29100	29100	29100	29100	0
292	20231205	151400	764689900	29100	29250	29250	29100	8
293	20231205	151300	764456050	29250	29250	29250	29250	0
294	20231205	151200	764456050	29250	29250	29250	29250	1
295	20231205	151100	764426800	29100	29100	29100	29100	0
296	20231205	151000	764426800	29100	29050	29100	29050	2
297	20231205	150900	764368650	29100	29100	29100	29100	4
298	20231205	150800	764252250	29050	29050	29050	29050	0
299	20231205	150700	764252250	29050	29050	29050	29050	0
300	20231205	150600	764252250	29050	29050	29050	29050	1
301	20231205	150500	764223200	29050	29050	29050	29000	111
302	20231205	150400	761003300	29050	29050	29050	29050	103
303	20231205	150300	758011150	29050	29050	29050	29050	0
304	20231205	150200	758011150	29050	29050	29050	29050	0
305	20231205	150100	758011150	29050	29050	29050	29050	112
306	20231205	150000	754757550	29050	29050	29050	29000	52
307	20231205	145900	753249000	29000	29000	29000	29000	31
308	20231205	145800	752350000	29050	29050	29050	29050	1
309	20231205	145700	752320950	29000	29000	29000	29000	80
310	20231205	145600	750000950	29000	29000	29000	29000	0
311	20231205	145500	750000950	29000	29150	29150	29000	1641
312	20231205	145400	702362400	29150	29150	29150	29150	5
313	20231205	145300	702216650	29100	29100	29100	29100	0
314	20231205	145200	702216650	29100	29100	29100	29100	0
315	20231205	145100	702216650	29100	29100	29100	29100	110
316	20231205	145000	699015650	29100	29100	29100	29100	10
317	20231205	144900	698724650	29100	29100	29100	29100	1
318	20231205	144800	698695550	29150	29150	29150	29150	0
319	20231205	144700	698695550	29150	29150	29150	29150	0
320	20231205	144600	698695550	29150	29150	29150	29150	6
321	20231205	144500	698520650	29100	29100	29100	29100	0
322	20231205	144400	698520650	29100	29100	29100	29100	0
323	20231205	144300	698520650	29100	29100	29100	29100	1
324	20231205	144200	698491550	29100	29100	29100	29100	0
325	20231205	144100	698491550	29100	29100	29100	29100	0
326	20231205	144000	698491550	29100	29100	29100	29100	181
327	20231205	143900	693224450	29100	29100	29100	29100	2
328	20231205	143800	693166250	29100	29100	29100	29100	1
329	20231205	143700	693137150	29100	29100	29100	29100	45
330	20231205	143600	691827650	29150	29150	29150	29150	4
331	20231205	143500	691711050	29150	29150	29150	29150	0
332	20231205	143400	691711050	29150	29150	29150	29150	108
333	20231205	143300	688562850	29200	29200	29200	29150	111
334	20231205	143200	685322400	29150	29150	29150	29150	0
335	20231205	143100	685322400	29150	29150	29150	29150	0
336	20231205	143000	685322400	29150	29150	29150	29150	0
337	20231205	142900	685322400	29150	29150	29150	29150	10
338	20231205	142800	685030900	29150	29150	29150	29150	0
339	20231205	142700	685030900	29150	29150	29150	29150	18
340	20231205	142600	684506200	29250	29250	29250	29250	0
341	20231205	142500	684506200	29250	29250	29250	29250	0
342	20231205	142400	684506200	29250	29250	29250	29250	1
343	20231205	142300	684476950	29250	29250	29250	29250	1
344	20231205	142200	684447700	29150	29150	29150	29150	260
345	20231205	142100	676868700	29250	29150	29250	29150	181
346	20231205	142000	671592450	29150	29150	29150	29150	33
347	20231205	141900	670630500	29150	29150	29150	29150	0
348	20231205	141800	670630500	29150	29250	29250	29150	171
349	20231205	141700	665639200	29200	29200	29200	29200	0
350	20231205	141600	665639200	29200	29200	29200	29200	1
351	20231205	141500	665610000	29150	29150	29150	29150	0
352	20231205	141400	665610000	29150	29150	29150	29150	0
353	20231205	141300	665610000	29150	29200	29200	29150	410
354	20231205	141200	653646500	29200	29200	29200	29200	0
355	20231205	141100	653646500	29200	29200	29200	29200	0
356	20231205	141000	653646500	29200	29200	29200	29200	7
357	20231205	140900	653442100	29200	29200	29200	29200	0
358	20231205	140800	653442100	29200	29200	29200	29200	3
359	20231205	140700	653354500	29200	29200	29200	29200	1
360	20231205	140600	653325300	29200	29200	29200	29200	96
361	20231205	140500	650522100	29200	29200	29200	29200	5
362	20231205	140400	650376100	29150	29150	29150	29150	0
363	20231205	140300	650376100	29150	29150	29150	29150	0
364	20231205	140200	650376100	29150	29150	29150	29150	0
365	20231205	140100	650376100	29150	29150	29150	29150	0
366	20231205	140000	650376100	29150	29200	29250	29150	323
367	20231205	135900	640954100	29200	29200	29200	29200	199
368	20231205	135800	635143300	29300	29300	29300	29300	0
369	20231205	135700	635143300	29300	29300	29300	29300	6
370	20231205	135600	634967500	29300	29300	29300	29300	111
371	20231205	135500	631715200	29200	29300	29300	29200	180
372	20231205	135400	626458700	29350	29350	29350	29350	0
373	20231205	135300	626458700	29350	29350	29350	29350	2
374	20231205	135200	626400000	29350	29350	29350	29350	6
375	20231205	135100	626223900	29350	29400	29400	29350	6
376	20231205	135000	626047650	29400	29350	29400	29350	3
377	20231205	134900	625959550	29350	29350	29350	29350	10
378	20231205	134800	625666050	29300	29300	29300	29300	1
379	20231205	134700	625636750	29300	29300	29300	29300	1
380	20231205	134600	625607450	29300	29300	29300	29300	1
381	20231205	134500	625578150	29250	29300	29300	29250	86
382	20231205	134400	623060100	29300	29300	29300	29300	0
383	20231205	134300	623060100	29300	29300	29300	29300	43
384	20231205	134200	621800200	29350	29350	29350	29350	0
385	20231205	134100	621800200	29350	29350	29350	29350	0
386	20231205	134000	621800200	29350	29350	29350	29350	1
387	20231205	133900	621770850	29300	29300	29300	29300	0
388	20231205	133800	621770850	29300	29300	29300	29300	0
389	20231205	133700	621770850	29300	29300	29300	29300	0
390	20231205	133600	621770850	29300	29300	29300	29300	0
391	20231205	133500	621770850	29300	29400	29400	29300	75
392	20231205	133400	619573250	29300	29300	29300	29300	0
393	20231205	133300	619573250	29300	29400	29400	29300	357
394	20231205	133200	609096250	29400	29450	29450	29400	54
395	20231205	133100	607508600	29450	29450	29450	29450	49
396	20231205	133000	606065550	29450	29500	29500	29450	52
397	20231205	132900	604531650	29500	29500	29500	29500	0
398	20231205	132800	604531650	29500	29500	29500	29500	10
399	20231205	132700	604236650	29500	29500	29500	29500	0
400	20231205	132600	604236650	29500	29500	29500	29500	9
401	20231205	132500	603971150	29500	29500	29500	29500	3
402	20231205	132400	603882650	29400	29500	29500	29400	6
403	20231205	132300	603706150	29400	29400	29400	29400	1
404	20231205	132200	603676750	29400	29400	29400	29400	0
405	20231205	132100	603676750	29400	29400	29400	29400	0
406	20231205	132000	603676750	29400	29400	29400	29400	0
407	20231205	131900	603676750	29400	29400	29400	29400	0
408	20231205	131800	603676750	29400	29400	29400	29400	0
409	20231205	131700	603676750	29400	29400	29400	29400	0
410	20231205	131600	603676750	29400	29400	29400	29400	17
411	20231205	131500	603176950	29500	29500	29500	29500	0
412	20231205	131400	603176950	29500	29500	29500	29500	0
413	20231205	131300	603176950	29500	29500	29500	29500	1
414	20231205	131200	603147450	29500	29500	29500	29500	0
415	20231205	131100	603147450	29500	29500	29500	29500	0
416	20231205	131000	603147450	29500	29450	29500	29450	402
417	20231205	130900	591297150	29400	29400	29400	29400	1
418	20231205	130800	591267750	29400	29450	29450	29400	94
419	20231205	130700	588504100	29450	29450	29450	29450	1
420	20231205	130600	588474650	29450	29450	29450	29450	1
421	20231205	130500	588445200	29400	29450	29450	29400	3
422	20231205	130400	588356950	29450	29450	29450	29450	4
423	20231205	130300	588239150	29450	29450	29450	29450	0
424	20231205	130200	588239150	29450	29450	29450	29450	13
425	20231205	130100	587856300	29400	29400	29400	29400	0
426	20231205	130000	587856300	29400	29400	29400	29400	0
427	20231205	125900	587856300	29400	29400	29400	29400	0
428	20231205	125800	587856300	29400	29400	29400	29400	2
429	20231205	125700	587797500	29400	29400	29400	29400	2
430	20231205	125600	587738700	29400	29400	29400	29400	0
431	20231205	125500	587738700	29400	29400	29400	29400	0
432	20231205	125400	587738700	29400	29400	29400	29400	0
433	20231205	125300	587738700	29400	29400	29400	29400	0
434	20231205	125200	587738700	29400	29400	29400	29400	0
435	20231205	125100	587738700	29400	29500	29500	29400	294
436	20231205	125000	579081450	29500	29500	29500	29500	0
437	20231205	124900	579081450	29500	29500	29500	29500	2
438	20231205	124800	579022450	29500	29500	29500	29500	0
439	20231205	124700	579022450	29500	29500	29500	29500	266
440	20231205	124600	571175450	29500	29550	29550	29500	652
441	20231205	124500	551924900	29550	29550	29550	29550	1
442	20231205	124400	551895350	29550	29550	29550	29550	1
443	20231205	124300	551865800	29550	29550	29550	29550	0
444	20231205	124200	551865800	29550	29500	29550	29500	2
445	20231205	124100	551806750	29550	29550	29550	29550	4
446	20231205	124000	551688550	29550	29550	29550	29550	0
447	20231205	123900	551688550	29550	29450	29550	29450	299
448	20231205	123800	542861400	29450	29450	29450	29450	15
449	20231205	123700	542419650	29450	29450	29450	29450	14
450	20231205	123600	542007350	29500	29500	29500	29400	15
451	20231205	123500	541565350	29400	29400	29400	29400	731
452	20231205	123400	520073950	29350	29350	29350	29350	0
453	20231205	123300	520073950	29350	29350	29350	29350	96
454	20231205	123200	517256350	29350	29350	29350	29350	0
455	20231205	123100	517256350	29350	29350	29350	29350	0
456	20231205	123000	517256350	29350	29350	29350	29350	0
457	20231205	122900	517256350	29350	29350	29350	29350	99
458	20231205	122800	514350700	29350	29350	29350	29350	1
459	20231205	122700	514321350	29250	29250	29250	29250	1
460	20231205	122600	514292100	29400	29400	29400	29400	0
461	20231205	122500	514292100	29400	29400	29400	29400	0
462	20231205	122400	514292100	29400	29400	29400	29400	0
463	20231205	122300	514292100	29400	29400	29400	29400	6
464	20231205	122200	514115700	29400	29400	29400	29400	1
465	20231205	122100	514086300	29400	29400	29400	29400	0
466	20231205	122000	514086300	29400	29400	29400	29400	1
467	20231205	121900	514056900	29400	29400	29400	29400	0
468	20231205	121800	514056900	29400	29500	29500	29400	14
469	20231205	121700	513644800	29450	29450	29450	29450	0
470	20231205	121600	513644800	29450	29450	29450	29450	707
471	20231205	121500	492823650	29450	29450	29450	29450	0
472	20231205	121400	492823650	29450	29450	29450	29450	0
473	20231205	121300	492823650	29450	29450	29450	29450	0
474	20231205	121200	492823650	29450	29450	29450	29450	42
475	20231205	121100	491586750	29500	29450	29500	29450	35
476	20231205	121000	490555950	29500	29500	29500	29500	10
477	20231205	120900	490260950	29500	29500	29500	29500	11
478	20231205	120800	489936450	29450	29300	29450	29300	1248
479	20231205	120700	453198750	29300	29300	29300	29250	6
480	20231205	120600	453023150	29250	29250	29250	29250	0
481	20231205	120500	453023150	29250	29200	29250	29200	208
482	20231205	120400	446948550	29200	29200	29200	29200	0
483	20231205	120300	446948550	29200	29200	29200	29200	3
484	20231205	120200	446860950	29150	29150	29150	29150	0
485	20231205	120100	446860950	29150	29150	29150	29150	50
486	20231205	120000	445403450	29200	29200	29200	29200	0
487	20231205	115900	445403450	29200	29200	29200	29200	0
488	20231205	115800	445403450	29200	29200	29200	29200	1
489	20231205	115700	445374250	29200	29200	29200	29200	0
490	20231205	115600	445374250	29200	29200	29200	29200	6
491	20231205	115500	445199050	29150	29150	29150	29150	1
492	20231205	115400	445169900	29200	29200	29200	29200	10
493	20231205	115300	444877900	29200	29150	29200	29150	7
494	20231205	115200	444673600	29100	29100	29100	29100	0
495	20231205	115100	444673600	29100	29100	29100	29100	0
496	20231205	115000	444673600	29100	29100	29100	29100	0
497	20231205	114900	444673600	29100	29100	29100	29100	0
498	20231205	114800	444673600	29100	29100	29100	29100	0
499	20231205	114700	444673600	29100	29100	29100	29100	0
500	20231205	114600	444673600	29100	29100	29100	29100	0
501	20231205	114500	444673600	29100	29100	29100	29100	192
502	20231205	114400	439086400	29150	29150	29150	29150	12
503	20231205	114300	438736600	29150	29150	29150	29150	0
504	20231205	114200	438736600	29150	29150	29150	29150	0
505	20231205	114100	438736600	29150	29150	29150	29150	0
506	20231205	114000	438736600	29150	29150	29150	29150	79
507	20231205	113900	436433750	29150	29150	29150	29150	2
508	20231205	113800	436375450	29150	29150	29150	29150	3
509	20231205	113700	436288000	29150	29150	29150	29150	20
510	20231205	113600	435705000	29150	29150	29150	29150	1
511	20231205	113500	435675850	29150	29150	29150	29150	0
512	20231205	113400	435675850	29150	29150	29150	29150	0
513	20231205	113300	435675850	29150	29150	29150	29150	10
514	20231205	113200	435384350	29150	29150	29150	29150	0
515	20231205	113100	435384350	29150	29150	29150	29150	2
516	20231205	113000	435326050	29150	29150	29150	29150	0
517	20231205	112900	435326050	29150	29200	29200	29150	60
518	20231205	112800	433574150	29200	29200	29200	29200	2
519	20231205	112700	433515750	29200	29200	29200	29200	0
520	20231205	112600	433515750	29200	29200	29200	29200	1
521	20231205	112500	433486550	29200	29150	29200	29150	10
522	20231205	112400	433195000	29050	29050	29050	29050	62
523	20231205	112300	431393900	29050	29050	29050	29050	11
524	20231205	112200	431074350	29000	29000	29000	29000	0
525	20231205	112100	431074350	29000	29000	29000	29000	50
526	20231205	112000	429624350	29050	29050	29050	29050	0
527	20231205	111900	429624350	29050	29050	29050	29000	89
528	20231205	111800	427040650	29050	29000	29050	29000	47
529	20231205	111700	425675700	29000	29000	29000	29000	155
530	20231205	111600	421180700	29050	29050	29050	29050	0
531	20231205	111500	421180700	29050	29050	29050	29050	61
532	20231205	111400	419408650	29050	29050	29050	29050	9
533	20231205	111300	419147200	29050	29050	29050	29050	10
534	20231205	111200	418856700	29050	29000	29050	29000	680
535	20231205	111100	399136100	29050	29050	29050	29050	6
536	20231205	111000	398961800	29050	29050	29050	29000	95
537	20231205	110900	396206050	29050	29050	29050	29050	71
538	20231205	110800	394143500	29050	29050	29050	29050	405
539	20231205	110700	382378250	29100	29100	29100	29100	110
540	20231205	110600	379177250	29100	29100	29100	29100	182
541	20231205	110500	373881050	29100	29100	29100	29100	200
542	20231205	110400	368061050	29150	29150	29150	29150	109
543	20231205	110300	364883700	29150	29150	29150	29150	21
544	20231205	110200	364271550	29200	29150	29200	29150	57
545	20231205	110100	362609450	29200	29200	29300	29200	190
546	20231205	110000	357061100	29200	29200	29200	29100	458
547	20231205	105900	343720750	29200	29200	29200	29200	79
548	20231205	105800	341413950	29200	29200	29200	29200	128
549	20231205	105700	337676350	29200	29200	29300	29200	201
550	20231205	105600	331807000	29250	29200	29250	29200	221
551	20231205	105500	325353250	29200	29300	29300	29200	101
552	20231205	105400	322403950	29200	29200	29200	29200	250
553	20231205	105300	315103950	29200	29200	29200	29200	223
554	20231205	105200	308592350	29250	29250	29250	29250	192
555	20231205	105100	302976350	29250	29300	29300	29250	24
556	20231205	105000	302273850	29300	29300	29300	29300	50
557	20231205	104900	300808850	29300	29350	29350	29300	265
558	20231205	104800	293037100	29350	29350	29350	29350	0
559	20231205	104700	293037100	29350	29350	29350	29350	0
560	20231205	104600	293037100	29350	29350	29350	29350	5
561	20231205	104500	292890350	29350	29350	29350	29350	7
562	20231205	104400	292684900	29350	29350	29350	29350	12
563	20231205	104300	292332700	29350	29350	29350	29350	10
564	20231205	104200	292039200	29400	29350	29400	29350	21
565	20231205	104100	291422100	29400	29350	29400	29350	7
566	20231205	104000	291216600	29350	29400	29400	29350	172
567	20231205	103900	286162350	29400	29400	29400	29400	0
568	20231205	103800	286162350	29400	29400	29400	29400	0
569	20231205	103700	286162350	29400	29400	29400	29400	1
570	20231205	103600	286132950	29350	29350	29350	29350	1
571	20231205	103500	286103600	29400	29400	29400	29400	4
572	20231205	103400	285986000	29400	29400	29400	29400	0
573	20231205	103300	285986000	29400	29400	29400	29400	7
574	20231205	103200	285780200	29400	29400	29400	29400	0
575	20231205	103100	285780200	29400	29400	29400	29400	202
576	20231205	103000	279841400	29450	29450	29450	29450	0
577	20231205	102900	279841400	29450	29450	29450	29450	10
578	20231205	102800	279546900	29450	29450	29450	29450	0
579	20231205	102700	279546900	29450	29450	29500	29450	237
580	20231205	102600	272566200	29450	29500	29500	29450	22
581	20231205	102500	271918200	29500	29500	29500	29500	9
582	20231205	102400	271652700	29500	29500	29500	29500	1
583	20231205	102300	271623200	29500	29500	29500	29500	6
584	20231205	102200	271446200	29500	29500	29500	29500	5
585	20231205	102100	271298700	29500	29500	29500	29500	0
586	20231205	102000	271298700	29500	29450	29500	29450	141
587	20231205	101900	267145750	29450	29450	29450	29450	2
588	20231205	101800	267086850	29500	29400	29500	29400	80
589	20231205	101700	264731850	29500	29500	29500	29500	0
590	20231205	101600	264731850	29500	29500	29500	29500	0
591	20231205	101500	264731850	29500	29450	29500	29450	569
592	20231205	101400	247972350	29500	29500	29500	29500	787
593	20231205	101300	224755850	29500	29500	29500	29500	68
594	20231205	101200	222749850	29500	29550	29550	29500	181
595	20231205	101100	217402200	29550	29550	29550	29550	52
596	20231205	101000	215865600	29550	29550	29550	29550	0
597	20231205	100900	215865600	29550	29550	29550	29550	43
598	20231205	100800	214594950	29550	29550	29550	29550	0
599	20231205	100700	214594950	29550	29550	29550	29550	0
600	20231205	100600	214594950	29550	29550	29550	29550	302
601	20231205	100500	205670850	29550	29600	29600	29550	47
602	20231205	100400	204279700	29600	29600	29600	29600	50
603	20231205	100300	202799700	29600	29600	29600	29600	20
604	20231205	100200	202207700	29600	29600	29600	29600	0
605	20231205	100100	202207700	29600	29600	29600	29600	0
606	20231205	100000	202207700	29600	29600	29600	29600	0
607	20231205	095900	202207700	29600	29600	29600	29600	0
608	20231205	095800	202207700	29600	29600	29600	29600	33
609	20231205	095700	201230900	29700	29700	29700	29700	0
610	20231205	095600	201230900	29700	29650	29700	29600	800
611	20231205	095500	177539200	29650	29650	29650	29650	0
612	20231205	095400	177539200	29650	29650	29650	29650	0
613	20231205	095300	177539200	29650	29650	29650	29650	0
614	20231205	095200	177539200	29650	29750	29850	29650	551
615	20231205	095100	161166950	29800	29800	29800	29800	0
616	20231205	095000	161166950	29800	29800	29800	29800	1
617	20231205	094900	161137150	29800	29800	29800	29800	0
618	20231205	094800	161137150	29800	29800	29800	29800	48
619	20231205	094700	159706750	29800	29800	29800	29800	60
620	20231205	094600	157918750	29800	29800	29800	29800	208
621	20231205	094500	151720350	29800	29850	29850	29800	203
622	20231205	094400	145670800	29850	29850	29850	29850	1
623	20231205	094300	145640950	29800	29800	29800	29800	92
624	20231205	094200	142899350	29800	29800	29800	29800	0
625	20231205	094100	142899350	29800	29800	29800	29800	14
626	20231205	094000	142482150	29800	29850	29850	29800	2
627	20231205	093900	142422500	29850	29800	29850	29800	94
628	20231205	093800	139621050	29800	29750	29800	29700	109
629	20231205	093700	136381050	29800	29800	29800	29800	98
630	20231205	093600	133460650	29750	29750	29750	29750	24
631	20231205	093500	132746650	29750	29750	29750	29750	0
632	20231205	093400	132746650	29750	29750	29750	29750	16
633	20231205	093300	132270650	29750	29750	29750	29750	1
634	20231205	093200	132240900	29750	29750	29750	29750	0
635	20231205	093100	132240900	29750	29700	29750	29700	5
636	20231205	093000	132092350	29750	29750	29750	29750	1
637	20231205	092900	132062600	29700	29700	29750	29700	172
638	20231205	092800	126954150	29750	29750	29750	29750	102
639	20231205	092700	123919650	29750	29750	29750	29750	101
640	20231205	092600	120914900	29750	29750	29750	29750	81
641	20231205	092500	118505150	29750	29750	29800	29750	15
642	20231205	092400	118058250	29750	29750	29750	29750	47
643	20231205	092300	116660000	29750	29750	29750	29750	217
644	20231205	092200	110204250	29750	29750	29750	29750	44
645	20231205	092100	108895250	29750	29800	29800	29750	87
646	20231205	092000	106306700	29750	29700	29800	29700	116
647	20231205	091900	102856050	29700	29700	29700	29700	0
648	20231205	091800	102856050	29700	29800	29800	29700	220
649	20231205	091700	96307050	29800	29800	29800	29800	0
650	20231205	091600	96307050	29800	29700	29800	29700	4
651	20231205	091500	96187950	29650	29800	29800	29650	350
652	20231205	091400	85788700	29850	29850	29850	29850	100
653	20231205	091300	82803700	29850	29850	29850	29850	33
654	20231205	091200	81818650	29850	29850	29850	29850	0
655	20231205	091100	81818650	29850	29750	29850	29650	70
656	20231205	091000	79737600	29750	29700	29750	29700	3
657	20231205	090900	79648450	29750	29800	29800	29700	445
658	20231205	090800	66410250	29950	29850	29950	29850	255
659	20231205	090700	58788850	29900	29800	29900	29800	392
660	20231205	090600	47075600	29600	29600	29600	29600	28
661	20231205	090500	46246800	29550	29500	29550	29500	6
662	20231205	090400	46069700	29500	29550	29550	29500	122
663	20231205	090300	42468000	29500	29500	29500	29500	13
664	20231205	090200	42084500	29500	29550	29550	29500	454
665	20231205	090100	28686150	29600	29600	29600	29600	250
666	20231205	090000	21286150	29550	29650	29650	29550	719