KissMeData/053610/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	193200	6719825000	49950	49950	49950	49950	2809
3	20231204	193100	6719825000	49950	49950	49950	49950	0
4	20231204	193000	6719825000	49950	49950	49950	49950	0
5	20231204	192900	6719825000	49950	49950	49950	49950	0
6	20231204	192800	6719825000	49950	49950	49950	49950	0
7	20231204	192700	6719825000	49950	49950	49950	49950	0
8	20231204	192600	6719825000	49950	49950	49950	49950	0
9	20231204	192500	6719825000	49950	49950	49950	49950	0
10	20231204	192400	6719825000	49950	49950	49950	49950	0
11	20231204	192300	6719825000	49950	49950	49950	49950	0
12	20231204	192200	6719825000	49950	49950	49950	49950	0
13	20231204	192100	6719825000	49950	49950	49950	49950	0
14	20231204	192000	6719825000	49950	49950	49950	49950	0
15	20231204	191900	6719825000	49950	49950	49950	49950	0
16	20231204	191800	6719825000	49950	49950	49950	49950	0
17	20231204	191700	6719825000	49950	49950	49950	49950	0
18	20231204	191600	6719825000	49950	49950	49950	49950	0
19	20231204	191500	6719825000	49950	49950	49950	49950	0
20	20231204	191400	6719825000	49950	49950	49950	49950	0
21	20231204	191300	6719825000	49950	49950	49950	49950	0
22	20231204	191200	6719825000	49950	49950	49950	49950	0
23	20231204	191100	6719825000	49950	49950	49950	49950	0
24	20231204	191000	6719825000	49950	49950	49950	49950	0
25	20231204	190900	6719825000	49950	49950	49950	49950	0
26	20231204	190800	6719825000	49950	49950	49950	49950	0
27	20231204	190700	6719825000	49950	49950	49950	49950	0
28	20231204	190600	6719825000	49950	49950	49950	49950	0
29	20231204	190500	6719825000	49950	49950	49950	49950	0
30	20231204	190400	6719825000	49950	49950	49950	49950	0
31	20231204	190300	6719825000	49950	49950	49950	49950	0
32	20231204	190200	6719825000	49950	49950	49950	49950	2809
33	20231204	190100	6719825000	49950	49950	49950	49950	0
34	20231204	190000	6719825000	49950	49950	49950	49950	0
35	20231204	185900	6719825000	49950	49950	49950	49950	0
36	20231204	185800	6719825000	49950	49950	49950	49950	0
37	20231204	185700	6719825000	49950	49950	49950	49950	0
38	20231204	185600	6719825000	49950	49950	49950	49950	0
39	20231204	185500	6719825000	49950	49950	49950	49950	0
40	20231204	185400	6719825000	49950	49950	49950	49950	0
41	20231204	185300	6719825000	49950	49950	49950	49950	0
42	20231204	185200	6719825000	49950	49950	49950	49950	0
43	20231204	185100	6719825000	49950	49950	49950	49950	0
44	20231204	185000	6719825000	49950	49950	49950	49950	0
45	20231204	184900	6719825000	49950	49950	49950	49950	0
46	20231204	184800	6719825000	49950	49950	49950	49950	0
47	20231204	184700	6719825000	49950	49950	49950	49950	0
48	20231204	184600	6719825000	49950	49950	49950	49950	0
49	20231204	184500	6719825000	49950	49950	49950	49950	0
50	20231204	184400	6719825000	49950	49950	49950	49950	0
51	20231204	184300	6719825000	49950	49950	49950	49950	0
52	20231204	184200	6719825000	49950	49950	49950	49950	0
53	20231204	184100	6719825000	49950	49950	49950	49950	0
54	20231204	184000	6719825000	49950	49950	49950	49950	0
55	20231204	183900	6719825000	49950	49950	49950	49950	0
56	20231204	183800	6719825000	49950	49950	49950	49950	0
57	20231204	183700	6719825000	49950	49950	49950	49950	0
58	20231204	183600	6719825000	49950	49950	49950	49950	0
59	20231204	183500	6719825000	49950	49950	49950	49950	0
60	20231204	183400	6719825000	49950	49950	49950	49950	0
61	20231204	183300	6719825000	49950	49950	49950	49950	0
62	20231204	183200	6719825000	49950	49950	49950	49950	2809
63	20231204	183100	6719825000	49950	49950	49950	49950	0
64	20231204	183000	6719825000	49950	49950	49950	49950	0
65	20231204	182900	6719825000	49950	49950	49950	49950	0
66	20231204	182800	6719825000	49950	49950	49950	49950	0
67	20231204	182700	6719825000	49950	49950	49950	49950	0
68	20231204	182600	6719825000	49950	49950	49950	49950	0
69	20231204	182500	6719825000	49950	49950	49950	49950	0
70	20231204	182400	6719825000	49950	49950	49950	49950	0
71	20231204	182300	6719825000	49950	49950	49950	49950	0
72	20231204	182200	6719825000	49950	49950	49950	49950	0
73	20231204	182100	6719825000	49950	49950	49950	49950	0
74	20231204	182000	6719825000	49950	49950	49950	49950	0
75	20231204	181900	6719825000	49950	49950	49950	49950	0
76	20231204	181800	6719825000	49950	49950	49950	49950	0
77	20231204	181700	6719825000	49950	49950	49950	49950	0
78	20231204	181600	6719825000	49950	49950	49950	49950	0
79	20231204	181500	6719825000	49950	49950	49950	49950	0
80	20231204	181400	6719825000	49950	49950	49950	49950	0
81	20231204	181300	6719825000	49950	49950	49950	49950	0
82	20231204	181200	6719825000	49950	49950	49950	49950	0
83	20231204	181100	6719825000	49950	49950	49950	49950	0
84	20231204	181000	6719825000	49950	49950	49950	49950	0
85	20231204	180900	6719825000	49950	49950	49950	49950	0
86	20231204	180800	6719825000	49950	49950	49950	49950	0
87	20231204	180700	6719825000	49950	49950	49950	49950	0
88	20231204	180600	6719825000	49950	49950	49950	49950	0
89	20231204	180500	6719825000	49950	49950	49950	49950	0
90	20231204	180400	6719825000	49950	49950	49950	49950	0
91	20231204	180300	6719825000	49950	49950	49950	49950	0
92	20231204	180200	6719825000	49950	49950	49950	49950	2809
93	20231204	180100	6719825000	49950	49950	49950	49950	0
94	20231204	180000	6719825000	49950	49950	49950	49950	0
95	20231204	175900	6719825000	49950	49950	49950	49950	0
96	20231204	175800	6719825000	49950	49950	49950	49950	0
97	20231204	175700	6719825000	49950	49950	49950	49950	0
98	20231204	175600	6719825000	49950	49950	49950	49950	0
99	20231204	175500	6719825000	49950	49950	49950	49950	0
100	20231204	175400	6719825000	49950	49950	49950	49950	0
101	20231204	175300	6719825000	49950	49950	49950	49950	0
102	20231204	175200	6719825000	49950	49950	49950	49950	0
103	20231204	175100	6719825000	49950	49950	49950	49950	0
104	20231204	175000	6719825000	49950	49950	49950	49950	0
105	20231204	174900	6719825000	49950	49950	49950	49950	0
106	20231204	174800	6719825000	49950	49950	49950	49950	0
107	20231204	174700	6719825000	49950	49950	49950	49950	0
108	20231204	174600	6719825000	49950	49950	49950	49950	0
109	20231204	174500	6719825000	49950	49950	49950	49950	0
110	20231204	174400	6719825000	49950	49950	49950	49950	0
111	20231204	174300	6719825000	49950	49950	49950	49950	0
112	20231204	174200	6719825000	49950	49950	49950	49950	0
113	20231204	174100	6719825000	49950	49950	49950	49950	0
114	20231204	174000	6719825000	49950	49950	49950	49950	0
115	20231204	173900	6719825000	49950	49950	49950	49950	0
116	20231204	173800	6719825000	49950	49950	49950	49950	0
117	20231204	173700	6719825000	49950	49950	49950	49950	0
118	20231204	173600	6719825000	49950	49950	49950	49950	0
119	20231204	173500	6719825000	49950	49950	49950	49950	0
120	20231204	173400	6719825000	49950	49950	49950	49950	0
121	20231204	173300	6719825000	49950	49950	49950	49950	0
122	20231204	173200	6719825000	49950	49950	49950	49950	2809
123	20231204	173100	6719825000	49950	49950	49950	49950	0
124	20231204	173000	6719825000	49950	49950	49950	49950	0
125	20231204	172900	6719825000	49950	49950	49950	49950	0
126	20231204	172800	6719825000	49950	49950	49950	49950	0
127	20231204	172700	6719825000	49950	49950	49950	49950	0
128	20231204	172600	6719825000	49950	49950	49950	49950	0
129	20231204	172500	6719825000	49950	49950	49950	49950	0
130	20231204	172400	6719825000	49950	49950	49950	49950	0
131	20231204	172300	6719825000	49950	49950	49950	49950	0
132	20231204	172200	6719825000	49950	49950	49950	49950	0
133	20231204	172100	6719825000	49950	49950	49950	49950	0
134	20231204	172000	6719825000	49950	49950	49950	49950	0
135	20231204	171900	6719825000	49950	49950	49950	49950	0
136	20231204	171800	6719825000	49950	49950	49950	49950	0
137	20231204	171700	6719825000	49950	49950	49950	49950	0
138	20231204	171600	6719825000	49950	49950	49950	49950	0
139	20231204	171500	6719825000	49950	49950	49950	49950	0
140	20231204	171400	6719825000	49950	49950	49950	49950	0
141	20231204	171300	6719825000	49950	49950	49950	49950	0
142	20231204	171200	6719825000	49950	49950	49950	49950	0
143	20231204	171100	6719825000	49950	49950	49950	49950	0
144	20231204	171000	6719825000	49950	49950	49950	49950	0
145	20231204	170900	6719825000	49950	49950	49950	49950	0
146	20231204	170800	6719825000	49950	49950	49950	49950	0
147	20231204	170700	6719825000	49950	49950	49950	49950	0
148	20231204	170600	6719825000	49950	49950	49950	49950	0
149	20231204	170500	6719825000	49950	49950	49950	49950	0
150	20231204	170400	6719825000	49950	49950	49950	49950	0
151	20231204	170300	6719825000	49950	49950	49950	49950	0
152	20231204	170200	6719825000	49950	49950	49950	49950	2809
153	20231204	170100	6719825000	49950	49950	49950	49950	0
154	20231204	170000	6719825000	49950	49950	49950	49950	0
155	20231204	165900	6719825000	49950	49950	49950	49950	0
156	20231204	165800	6719825000	49950	49950	49950	49950	0
157	20231204	165700	6719825000	49950	49950	49950	49950	0
158	20231204	165600	6719825000	49950	49950	49950	49950	0
159	20231204	165500	6719825000	49950	49950	49950	49950	0
160	20231204	165400	6719825000	49950	49950	49950	49950	0
161	20231204	165300	6719825000	49950	49950	49950	49950	0
162	20231204	165200	6719825000	49950	49950	49950	49950	0
163	20231204	165100	6719825000	49950	49950	49950	49950	0
164	20231204	165000	6719825000	49950	49950	49950	49950	0
165	20231204	164900	6719825000	49950	49950	49950	49950	0
166	20231204	164800	6719825000	49950	49950	49950	49950	0
167	20231204	164700	6719825000	49950	49950	49950	49950	0
168	20231204	164600	6719825000	49950	49950	49950	49950	0
169	20231204	164500	6719825000	49950	49950	49950	49950	0
170	20231204	164400	6719825000	49950	49950	49950	49950	0
171	20231204	164300	6719825000	49950	49950	49950	49950	0
172	20231204	164200	6719825000	49950	49950	49950	49950	0
173	20231204	164100	6719825000	49950	49950	49950	49950	0
174	20231204	164000	6719825000	49950	49950	49950	49950	0
175	20231204	163900	6719825000	49950	49950	49950	49950	0
176	20231204	163800	6719825000	49950	49950	49950	49950	0
177	20231204	163700	6719825000	49950	49950	49950	49950	0
178	20231204	163600	6719825000	49950	49950	49950	49950	0
179	20231204	163500	6719825000	49950	49950	49950	49950	0
180	20231204	163400	6719825000	49950	49950	49950	49950	0
181	20231204	163300	6719825000	49950	49950	49950	49950	0
182	20231204	163200	6719825000	49950	49950	49950	49950	2809
183	20231204	163100	6719825000	49950	49950	49950	49950	0
184	20231204	163000	6719825000	49950	49950	49950	49950	0
185	20231204	162900	6719825000	49950	49950	49950	49950	0
186	20231204	162800	6719825000	49950	49950	49950	49950	0
187	20231204	162700	6719825000	49950	49950	49950	49950	0
188	20231204	162600	6719825000	49950	49950	49950	49950	0
189	20231204	162500	6719825000	49950	49950	49950	49950	0
190	20231204	162400	6719825000	49950	49950	49950	49950	0
191	20231204	162300	6719825000	49950	49950	49950	49950	0
192	20231204	162200	6719825000	49950	49950	49950	49950	0
193	20231204	162100	6719825000	49950	49950	49950	49950	0
194	20231204	162000	6719825000	49950	49950	49950	49950	0
195	20231204	161900	6719825000	49950	49950	49950	49950	0
196	20231204	161800	6719825000	49950	49950	49950	49950	0
197	20231204	161700	6719825000	49950	49950	49950	49950	0
198	20231204	161600	6719825000	49950	49950	49950	49950	0
199	20231204	161500	6719825000	49950	49950	49950	49950	0
200	20231204	161400	6719825000	49950	49950	49950	49950	0
201	20231204	161300	6719825000	49950	49950	49950	49950	0
202	20231204	161200	6719825000	49950	49950	49950	49950	0
203	20231204	161100	6719825000	49950	49950	49950	49950	0
204	20231204	161000	6719825000	49950	49950	49950	49950	0
205	20231204	160900	6719825000	49950	49950	49950	49950	0
206	20231204	160800	6719825000	49950	49950	49950	49950	0
207	20231204	160700	6719825000	49950	49950	49950	49950	0
208	20231204	160600	6719825000	49950	49950	49950	49950	0
209	20231204	160500	6719825000	49950	49950	49950	49950	0
210	20231204	160400	6719825000	49950	49950	49950	49950	0
211	20231204	160300	6719825000	49950	49950	49950	49950	0
212	20231204	160200	6719825000	49950	49950	49950	49950	2809
213	20231204	160100	6719825000	49950	49950	49950	49950	0
214	20231204	160000	6719825000	49950	49950	49950	49950	0
215	20231204	155900	6719825000	49950	49950	49950	49950	0
216	20231204	155800	6719825000	49950	49950	49950	49950	0
217	20231204	155700	6719825000	49950	49950	49950	49950	0
218	20231204	155600	6719825000	49950	49950	49950	49950	0
219	20231204	155500	6719825000	49950	49950	49950	49950	0
220	20231204	155400	6719825000	49950	49950	49950	49950	0
221	20231204	155300	6719825000	49950	49950	49950	49950	0
222	20231204	155200	6719825000	49950	49950	49950	49950	0
223	20231204	155100	6719825000	49950	49950	49950	49950	0
224	20231204	155000	6719825000	49950	49950	49950	49950	0
225	20231204	154900	6719825000	49950	49950	49950	49950	0
226	20231204	154800	6719825000	49950	49950	49950	49950	0
227	20231204	154700	6719825000	49950	49950	49950	49950	0
228	20231204	154600	6719825000	49950	49950	49950	49950	0
229	20231204	154500	6719825000	49950	49950	49950	49950	0
230	20231204	154400	6719825000	49950	49950	49950	49950	0
231	20231204	154300	6719825000	49950	49950	49950	49950	0
232	20231204	154200	6719825000	49950	49950	49950	49950	0
233	20231204	154100	6719825000	49950	49950	49950	49950	0
234	20231204	154000	6719825000	49950	49950	49950	49950	0
235	20231204	153900	6719825000	49950	49950	49950	49950	0
236	20231204	153800	6719825000	49950	49950	49950	49950	0
237	20231204	153700	6719825000	49950	49950	49950	49950	0
238	20231204	153600	6719825000	49950	49950	49950	49950	0
239	20231204	153500	6719825000	49950	49950	49950	49950	0
240	20231204	153400	6719825000	49950	49950	49950	49950	0
241	20231204	153300	6719825000	49950	49950	49950	49950	0
242	20231204	153200	6719825000	49950	49950	49950	49950	2809
243	20231204	153100	6719825000	49950	49950	49950	49950	0
244	20231204	153000	6719825000	49950	49950	49950	49950	2809
245	20231204	152900	6579515450	49700	49700	49700	49700	0
246	20231204	152800	6579515450	49700	49700	49700	49700	0
247	20231204	152700	6579515450	49700	49700	49700	49700	0
248	20231204	152600	6579515450	49700	49700	49700	49700	0
249	20231204	152500	6579515450	49700	49700	49700	49700	0
250	20231204	152400	6579515450	49700	49700	49700	49700	0
251	20231204	152300	6579515450	49700	49700	49700	49700	0
252	20231204	152200	6579515450	49700	49700	49700	49700	0
253	20231204	152100	6579515450	49700	49700	49700	49700	0
254	20231204	152000	6579515450	49700	49700	49700	49700	0
255	20231204	151900	6579515450	49700	49750	49750	49700	170
256	20231204	151800	6571062900	49750	49650	49750	49650	478
257	20231204	151700	6547293650	49650	49650	49650	49600	176
258	20231204	151600	6538555550	49650	49600	49650	49600	389
259	20231204	151500	6519260950	49600	49600	49600	49500	524
260	20231204	151400	6493284200	49600	49600	49650	49600	236
261	20231204	151300	6481576100	49650	49700	49700	49650	202
262	20231204	151200	6471536750	49700	49650	49700	49600	602
263	20231204	151100	6441648650	49650	49550	49650	49500	1095
264	20231204	151000	6387424900	49600	49600	49600	49600	394
265	20231204	150900	6367882500	49650	49650	49650	49600	51
266	20231204	150800	6365351950	49650	49700	49700	49600	398
267	20231204	150700	6345590000	49650	49600	49650	49550	339
268	20231204	150600	6328769700	49600	49600	49600	49550	131
269	20231204	150500	6322274650	49550	49600	49600	49550	136
270	20231204	150400	6315533600	49600	49550	49600	49550	129
271	20231204	150300	6309140250	49600	49600	49600	49550	108
272	20231204	150200	6303783750	49600	49600	49600	49600	62
273	20231204	150100	6300708550	49600	49550	49600	49500	73
274	20231204	150000	6297092100	49550	49600	49650	49550	1001
275	20231204	145900	6247449200	49650	49650	49650	49600	52
276	20231204	145800	6244868550	49650	49600	49650	49600	46
277	20231204	145700	6242585850	49600	49650	49650	49600	471
278	20231204	145600	6219211650	49650	49600	49650	49600	51
279	20231204	145500	6216681950	49600	49600	49650	49600	76
280	20231204	145400	6212911050	49650	49600	49650	49600	114
281	20231204	145300	6207251550	49600	49600	49600	49550	119
282	20231204	145200	6201349700	49600	49600	49600	49550	77
283	20231204	145100	6197531850	49600	49600	49600	49550	45
284	20231204	145000	6195301750	49600	49550	49600	49550	722
285	20231204	144900	6159524200	49500	49500	49550	49500	47
286	20231204	144800	6157197550	49500	49500	49500	49500	226
287	20231204	144700	6146010550	49550	49550	49550	49500	26
288	20231204	144600	6144723350	49500	49450	49550	49450	106
289	20231204	144500	6139479350	49450	49500	49500	49450	29
290	20231204	144400	6138045050	49500	49400	49500	49400	127
291	20231204	144300	6131766500	49400	49400	49400	49350	459
292	20231204	144200	6109097400	49400	49700	49750	49350	9788
293	20231204	144100	5624326700	49700	49700	49700	49700	76
294	20231204	144000	5620549500	49700	49700	49700	49700	512
295	20231204	143900	5595103100	49700	49700	49700	49650	181
296	20231204	143800	5586108000	49700	49700	49700	49650	38
297	20231204	143700	5584221050	49700	49650	49700	49650	410
298	20231204	143600	5563864450	49650	49650	49650	49600	92
299	20231204	143500	5559297250	49600	49650	49650	49600	43
300	20231204	143400	5557163900	49600	49650	49650	49600	51
301	20231204	143300	5554632500	49650	49650	49700	49600	1524
302	20231204	143200	5479025550	49650	49650	49700	49650	151
303	20231204	143100	5471528300	49650	49650	49700	49650	53
304	20231204	143000	5468896600	49650	49700	49700	49650	842
305	20231204	142900	5427074400	49700	49750	49750	49700	1022
306	20231204	142800	5376279800	49700	49750	49750	49700	140
307	20231204	142700	5369321700	49700	49700	49750	49700	383
308	20231204	142600	5350286450	49700	49750	49750	49700	232
309	20231204	142500	5338754450	49750	49750	49750	49700	88
310	20231204	142400	5334377650	49750	49700	49750	49700	152
311	20231204	142300	5326821200	49700	49750	49750	49700	147
312	20231204	142200	5319510050	49800	49800	49800	49750	25
313	20231204	142100	5318265650	49800	49750	49850	49750	516
314	20231204	142000	5292570800	49800	49750	49800	49750	84
315	20231204	141900	5288391200	49750	49750	49800	49750	31
316	20231204	141800	5286848850	49750	49750	49800	49750	67
317	20231204	141700	5283515500	49750	49750	49750	49750	680
318	20231204	141600	5249685500	49750	49700	49750	49700	175
319	20231204	141500	5240981250	49750	49750	49750	49700	85
320	20231204	141400	5236753600	49750	49750	49750	49700	184
321	20231204	141300	5227600200	49750	49750	49800	49700	59
322	20231204	141200	5224667000	49750	49750	49750	49750	86
323	20231204	141100	5220388500	49750	49750	49750	49700	1528
324	20231204	141000	5144409900	49750	49900	49900	49750	1540
325	20231204	140900	5067713350	49850	49900	49900	49850	816
326	20231204	140800	5026999550	49900	49900	49900	49900	203
327	20231204	140700	5016869850	49900	49950	49950	49900	114
328	20231204	140600	5011178700	49950	49950	49950	49950	76
329	20231204	140500	5007382500	49950	49950	49950	49950	126
330	20231204	140400	5001088800	49950	49950	49950	49950	701
331	20231204	140300	4966073850	49950	49950	49950	49950	24
332	20231204	140200	4964875050	49950	49950	49950	49950	31
333	20231204	140100	4963326600	49950	49950	49950	49950	54
334	20231204	140000	4960629300	49950	50000	50000	49950	80
335	20231204	135900	4956630450	50000	50000	50100	49950	325
336	20231204	135800	4940350900	49950	49950	50000	49950	39
337	20231204	135700	4938402450	49950	49950	50000	49950	95
338	20231204	135600	4933657150	49950	49950	49950	49950	262
339	20231204	135500	4920570250	49950	49950	49950	49950	28
340	20231204	135400	4919171650	49950	49950	49950	49950	24
341	20231204	135300	4917972850	50000	50000	50000	50000	57
342	20231204	135200	4915122850	50000	50000	50000	50000	144
343	20231204	135100	4907922850	50000	50000	50000	50000	24
344	20231204	135000	4906722850	50000	50000	50000	50000	35
345	20231204	134900	4904972850	50000	50000	50000	50000	135
346	20231204	134800	4898222850	50000	50000	50000	50000	23
347	20231204	134700	4897072850	50000	50000	50000	50000	43
348	20231204	134600	4894922850	50100	50000	50100	50000	236
349	20231204	134500	4883122550	50000	50000	50000	50000	35
350	20231204	134400	4881372550	50000	50000	50000	50000	28
351	20231204	134300	4879972550	50100	50000	50100	50000	37
352	20231204	134200	4878120050	50100	50100	50100	50000	53
353	20231204	134100	4875467050	50100	50000	50100	50000	23
354	20231204	134000	4874315250	50100	50000	50100	50000	199
355	20231204	133900	4864356350	50100	50100	50100	50100	28
356	20231204	133800	4862953550	50100	50100	50100	50100	0
357	20231204	133700	4862953550	50100	50100	50100	50000	30
358	20231204	133600	4861451550	50100	50100	50100	50100	4
359	20231204	133500	4861251150	50100	50100	50100	50100	4
360	20231204	133400	4861050750	50100	50200	50200	50100	86
361	20231204	133300	4856734150	50100	50100	50100	50100	25
362	20231204	133200	4855481650	50100	50100	50100	50100	7
363	20231204	133100	4855130950	50000	50000	50000	50000	1182
364	20231204	133000	4796030950	50000	50000	50000	50000	50
365	20231204	132900	4793530950	50000	50100	50100	50000	87
366	20231204	132800	4789175950	50100	50100	50100	50100	227
367	20231204	132700	4777803250	50100	50100	50100	50100	2
368	20231204	132600	4777703050	50100	50200	50200	50100	41
369	20231204	132500	4775648850	50100	50100	50100	50100	0
370	20231204	132400	4775648850	50100	50100	50100	50100	1
371	20231204	132300	4775598750	50100	50100	50100	50100	0
372	20231204	132200	4775598750	50100	50300	50300	50100	224
373	20231204	132100	4764361050	50300	50300	50300	50300	0
374	20231204	132000	4764361050	50300	50300	50300	50300	201
375	20231204	131900	4754250750	50200	50200	50200	50200	16
376	20231204	131800	4753447550	50100	50100	50100	50100	0
377	20231204	131700	4753447550	50100	50100	50100	50100	4
378	20231204	131600	4753247150	50100	50100	50100	50100	131
379	20231204	131500	4746684050	50200	50200	50200	50200	177
380	20231204	131400	4737798650	50100	50100	50100	50100	10
381	20231204	131300	4737297650	50200	50200	50200	50200	19
382	20231204	131200	4736343850	50200	50200	50200	50200	2
383	20231204	131100	4736243450	50200	50100	50200	50100	111
384	20231204	131000	4730672350	50000	50000	50100	50000	728
385	20231204	130900	4694242150	50100	50000	50100	50000	5
386	20231204	130800	4693991950	50000	50000	50000	50000	105
387	20231204	130700	4688741950	50000	50000	50000	50000	80
388	20231204	130600	4684741950	50000	50000	50000	50000	0
389	20231204	130500	4684741950	50000	50000	50000	50000	389
390	20231204	130400	4665291950	50000	50100	50100	50000	183
391	20231204	130300	4656141650	50100	50100	50100	50100	5
392	20231204	130200	4655891150	50000	50000	50000	50000	6
393	20231204	130100	4655591150	50000	50000	50000	50000	1
394	20231204	130000	4655541150	50000	50100	50100	49950	257
395	20231204	125900	4642693350	50000	50000	50000	50000	0
396	20231204	125800	4642693350	50000	50000	50000	50000	221
397	20231204	125700	4631643350	50000	50000	50000	49950	12
398	20231204	125600	4631043400	50000	49950	50100	49950	83
399	20231204	125500	4626893600	49950	49950	49950	49950	1
400	20231204	125400	4626843650	50000	50000	50000	50000	132
401	20231204	125300	4620243650	50100	50100	50100	50100	3
402	20231204	125200	4620093350	50100	49950	50100	49950	162
403	20231204	125100	4611995550	49950	49950	49950	49950	0
404	20231204	125000	4611995550	49950	49950	49950	49950	27
405	20231204	124900	4610646900	49900	50000	50000	49900	809
406	20231204	124800	4570219500	50100	50100	50100	50100	241
407	20231204	124700	4558145400	50100	50100	50100	50100	2
408	20231204	124600	4558045200	50100	50100	50100	50000	15
409	20231204	124500	4557294900	50100	50100	50100	50000	1301
410	20231204	124400	4492208100	50100	50100	50100	50100	54
411	20231204	124300	4489502700	50100	50100	50100	50100	500
412	20231204	124200	4464452700	50100	50200	50200	50100	137
413	20231204	124100	4457582500	50200	50200	50300	50200	118
414	20231204	124000	4451658800	50300	50300	50300	50200	180
415	20231204	123900	4442621000	50300	50300	50300	50300	6
416	20231204	123800	4442319200	50300	50300	50300	50300	0
417	20231204	123700	4442319200	50300	50300	50300	50300	20
418	20231204	123600	4441313200	50300	50300	50300	50300	52
419	20231204	123500	4438697600	50300	50300	50300	50300	30
420	20231204	123400	4437188600	50300	50300	50300	50300	0
421	20231204	123300	4437188600	50300	50300	50300	50300	2
422	20231204	123200	4437088000	50300	50300	50300	50300	342
423	20231204	123100	4419885400	50300	50400	50400	50300	116
424	20231204	123000	4414050400	50400	50400	50400	50400	10
425	20231204	122900	4413546400	50400	50400	50400	50400	47
426	20231204	122800	4411177600	50400	50500	50500	50400	9
427	20231204	122700	4410723900	50500	50500	50500	50500	1
428	20231204	122600	4410673400	50500	50500	50500	50500	20
429	20231204	122500	4409663400	50500	50500	50500	50500	102
430	20231204	122400	4404512400	50500	50500	50500	50500	15
431	20231204	122300	4403754900	50500	50500	50500	50500	67
432	20231204	122200	4400371400	50400	50400	50400	50400	493
433	20231204	122100	4375524200	50400	50400	50400	50400	0
434	20231204	122000	4375524200	50400	50300	50400	50300	28
435	20231204	121900	4374113200	50300	50400	50400	50300	4
436	20231204	121800	4373911700	50400	50400	50400	50400	17
437	20231204	121700	4373054900	50300	50300	50300	50300	0
438	20231204	121600	4373054900	50300	50400	50400	50300	3
439	20231204	121500	4372903900	50400	50300	50400	50300	3
440	20231204	121400	4372752900	50300	50300	50300	50300	82
441	20231204	121300	4368628300	50300	50300	50300	50300	1
442	20231204	121200	4368578000	50400	50400	50400	50400	132
443	20231204	121100	4361925200	50400	50400	50400	50400	16
444	20231204	121000	4361118800	50400	50400	50400	50400	13
445	20231204	120900	4360463600	50300	50300	50300	50300	0
446	20231204	120800	4360463600	50300	50400	50400	50300	117
447	20231204	120700	4354575300	50300	50300	50300	50300	20
448	20231204	120600	4353569300	50400	50400	50400	50400	84
449	20231204	120500	4349335700	50400	50400	50400	50400	1
450	20231204	120400	4349285300	50500	50400	50500	50400	16
451	20231204	120300	4348478800	50500	50500	50500	50500	6
452	20231204	120200	4348175800	50400	50500	50500	50400	13
453	20231204	120100	4347520300	50400	50400	50400	50400	19
454	20231204	120000	4346562700	50400	50500	50500	50400	287
455	20231204	115900	4332086200	50400	50500	50500	50400	303
456	20231204	115800	4316788700	50500	50400	50500	50400	73
457	20231204	115700	4313109200	50500	50400	50500	50400	7
458	20231204	115600	4312756300	50400	50400	50400	50400	10
459	20231204	115500	4312252300	50400	50400	50400	50400	8
460	20231204	115400	4311849100	50400	50400	50400	50400	11
461	20231204	115300	4311294700	50400	50400	50400	50400	27
462	20231204	115200	4309933900	50400	50400	50500	50400	136
463	20231204	115100	4303067400	50400	50400	50400	50400	26
464	20231204	115000	4301757000	50400	50300	50400	50300	20
465	20231204	114900	4300750600	50300	50300	50300	50300	108
466	20231204	114800	4295318200	50200	50200	50200	50200	10
467	20231204	114700	4294816200	50300	50300	50300	50300	6
468	20231204	114600	4294514400	50200	50300	50300	50200	101
469	20231204	114500	4289444100	50300	50300	50300	50300	2
470	20231204	114400	4289343500	50300	50300	50300	50300	2
471	20231204	114300	4289242900	50100	50100	50100	50100	0
472	20231204	114200	4289242900	50100	50500	50500	50100	1950
473	20231204	114100	4191398900	50500	50600	50600	50500	228
474	20231204	114000	4179877200	50600	50600	50600	50500	62
475	20231204	113900	4176743000	50600	50600	50600	50600	189
476	20231204	113800	4167179600	50600	50600	50600	50600	11
477	20231204	113700	4166623000	50600	50500	50600	50500	89
478	20231204	113600	4162128300	50500	50300	50500	50300	59
479	20231204	113500	4159155600	50300	50300	50300	50300	30
480	20231204	113400	4157646600	50500	50400	50500	50400	39
481	20231204	113300	4155679000	50400	50400	50400	50300	701
482	20231204	113200	4120349700	50300	50200	50300	50200	773
483	20231204	113100	4081494000	50100	50100	50200	50100	40
484	20231204	113000	4079489000	50200	50200	50200	50200	12
485	20231204	112900	4078886600	50200	50200	50200	50200	407
486	20231204	112800	4058455200	50300	50300	50300	50300	101
487	20231204	112700	4053374900	50300	50400	50400	50300	94
488	20231204	112600	4048646000	50400	50400	50400	50400	23
489	20231204	112500	4047486800	50400	50400	50400	50400	21
490	20231204	112400	4046428400	50200	50400	50400	50200	110
491	20231204	112300	4040903400	50400	50300	50400	50300	103
492	20231204	112200	4035720200	50300	50200	50300	50200	48
493	20231204	112100	4033310200	50200	50300	50300	50200	18
494	20231204	112000	4032404900	50200	50200	50200	50200	44
495	20231204	111900	4030196100	50200	50200	50200	50200	10
496	20231204	111800	4029694100	50200	50200	50200	50100	102
497	20231204	111700	4024573800	50200	50200	50200	50200	20
498	20231204	111600	4023569800	50200	50300	50300	50100	157
499	20231204	111500	4015690600	50300	50200	50300	50200	156
500	20231204	111400	4007848600	50200	50100	50200	50000	71
501	20231204	111300	4004293600	50000	50000	50100	50000	188
502	20231204	111200	3994884300	49950	49950	49950	49950	20
503	20231204	111100	3993885300	50000	50000	50000	50000	91
504	20231204	111000	3989335300	50000	50000	50000	49950	87
505	20231204	110900	3984989350	49950	49950	49950	49950	55
506	20231204	110800	3982242100	49950	49950	49950	49950	94
507	20231204	110700	3977546800	49950	49950	50000	49950	111
508	20231204	110600	3972002100	50000	50000	50000	50000	85
509	20231204	110500	3967752100	49950	50100	50100	49950	321
510	20231204	110400	3951711500	50100	50000	50100	50000	222
511	20231204	110300	3940599100	50000	49900	50000	49900	156
512	20231204	110200	3932806200	49900	49800	49900	49800	290
513	20231204	110100	3918352200	49800	49800	49800	49750	12
514	20231204	110000	3917755000	49800	49700	49800	49700	144
515	20231204	105900	3910594250	49700	49650	49750	49650	160
516	20231204	105800	3902644000	49700	49700	49700	49650	145
517	20231204	105700	3895443250	49700	49700	49750	49650	955
518	20231204	105600	3847993000	49750	49750	49800	49700	207
519	20231204	105500	3837699500	49750	49700	49750	49700	229
520	20231204	105400	3826313700	49750	49700	49750	49700	142
521	20231204	105300	3819255250	49700	49700	49750	49700	132
522	20231204	105200	3812693950	49750	49750	49750	49700	135
523	20231204	105100	3805982500	49750	49700	49750	49700	372
524	20231204	105000	3787491700	49750	49750	49800	49750	442
525	20231204	104900	3765497100	49750	49750	49800	49750	300
526	20231204	104800	3750571750	49750	49700	49750	49700	361
527	20231204	104700	3732615000	49700	49750	49750	49700	804
528	20231204	104600	3692616850	49700	49650	49750	49650	309
529	20231204	104500	3677262300	49700	49650	49750	49650	140
530	20231204	104400	3670309600	49650	49750	49750	49650	272
531	20231204	104300	3656791300	49750	49800	49800	49650	624
532	20231204	104200	3625782500	49800	49800	49850	49650	715
533	20231204	104100	3590250850	49800	49700	49800	49700	1159
534	20231204	104000	3532644350	49750	49750	49800	49700	158
535	20231204	103900	3524786550	49800	49700	49900	49700	227
536	20231204	103800	3513492300	49750	49800	49800	49700	279
537	20231204	103700	3499621000	49700	49700	49800	49700	146
538	20231204	103600	3492363700	49700	49700	49700	49700	298
539	20231204	103500	3477553100	49700	49800	49800	49700	209
540	20231204	103400	3467163350	49800	49700	49800	49650	147
541	20231204	103300	3459863150	49700	49600	49700	49600	692
542	20231204	103200	3425534300	49650	49700	49700	49600	459
543	20231204	103100	3402746850	49700	49700	49700	49650	231
544	20231204	103000	3391272300	49700	49650	49700	49600	467
545	20231204	102900	3368094600	49700	49650	49700	49600	621
546	20231204	102800	3337262900	49650	49650	49650	49600	273
547	20231204	102700	3323716450	49600	49600	49650	49600	642
548	20231204	102600	3291867500	49600	49700	49700	49600	359
549	20231204	102500	3274054150	49700	49750	49750	49600	1207
550	20231204	102400	3214151500	49750	49700	49750	49700	139
551	20231204	102300	3207240650	49750	49800	49800	49600	994
552	20231204	102200	3157874350	49800	49650	49800	49650	190
553	20231204	102100	3148423500	49650	49650	49700	49600	497
554	20231204	102000	3123758100	49650	49600	49650	49600	206
555	20231204	101900	3113536750	49600	49950	49950	49550	7153
556	20231204	101800	2757277600	49950	50000	50000	49900	703
557	20231204	101700	2722163350	49950	50000	50000	49950	202
558	20231204	101600	2712070700	50000	50000	50000	50000	181
559	20231204	101500	2703020700	50000	49950	50100	49950	88
560	20231204	101400	2698623100	49950	50000	50000	49950	352
561	20231204	101300	2681035250	50000	50100	50100	49950	1114
562	20231204	101200	2625323450	49950	49950	50000	49950	347
563	20231204	101100	2607984850	49950	49950	50100	49950	270
564	20231204	101000	2594494500	49950	50000	50100	49950	238
565	20231204	100900	2582601000	50000	50000	50100	49950	711
566	20231204	100800	2547057900	50000	50000	50100	50000	850
567	20231204	100700	2504552300	50000	50100	50100	50000	323
568	20231204	100600	2488370800	50100	50100	50100	50000	309
569	20231204	100500	2472891000	50100	50200	50200	50000	178
570	20231204	100400	2463975100	50100	50200	50200	50000	866
571	20231204	100300	2420604700	50100	50100	50200	50100	421
572	20231204	100200	2399508500	50100	50100	50200	50100	1372
573	20231204	100100	2330757400	50100	50100	50100	49950	3668
574	20231204	100000	2147333400	49950	50100	50200	49900	5705
575	20231204	095900	1862086200	50100	50500	50500	50100	1858
576	20231204	095800	1768546100	50600	50500	50600	50500	254
577	20231204	095700	1755710600	50600	50700	50700	50500	338
578	20231204	095600	1738613200	50500	50900	50900	50500	3008
579	20231204	095500	1586311600	50900	51000	51000	50900	770
580	20231204	095400	1547085100	51000	51000	51100	51000	511
581	20231204	095300	1521022700	51000	51100	51100	51000	715
582	20231204	095200	1484546800	51100	51100	51100	51100	386
583	20231204	095100	1464822200	51100	51200	51200	51100	238
584	20231204	095000	1452646800	51100	51200	51200	51100	583
585	20231204	094900	1422843400	51100	51100	51300	51100	231
586	20231204	094800	1411019200	51200	51100	51200	51100	131
587	20231204	094700	1404324900	51100	51100	51100	51100	200
588	20231204	094600	1394104900	51100	51200	51200	51100	527
589	20231204	094500	1367175000	51100	51200	51200	51100	384
590	20231204	094400	1347527700	51200	51300	51300	51200	832
591	20231204	094300	1304923200	51200	51300	51300	51200	553
592	20231204	094200	1276586800	51300	51400	51400	51300	36
593	20231204	094100	1274739800	51300	51400	51400	51300	119
594	20231204	094000	1268635000	51300	51400	51400	51300	259
595	20231204	093900	1255336100	51400	51400	51400	51400	84
596	20231204	093800	1251018500	51400	51200	51500	51200	505
597	20231204	093700	1225095600	51300	51300	51300	51200	237
598	20231204	093600	1212947100	51300	51400	51500	51300	635
599	20231204	093500	1180356900	51400	51400	51400	51400	120
600	20231204	093400	1174188900	51500	51600	51600	51500	102
601	20231204	093300	1168934800	51500	51600	51600	51500	78
602	20231204	093200	1164916000	51600	51500	51600	51500	184
603	20231204	093100	1155431500	51600	51300	51600	51300	471
604	20231204	093000	1131215000	51300	51400	51400	51300	473
605	20231204	092900	1106925800	51400	51500	51500	51400	292
606	20231204	092800	1091913800	51500	51500	51600	51500	493
607	20231204	092700	1066523500	51600	51600	51700	51600	354
608	20231204	092600	1048252800	51600	51500	51600	51500	193
609	20231204	092500	1038311500	51500	51600	51600	51400	72
610	20231204	092400	1034597400	51700	51600	51700	51500	814
611	20231204	092300	992673400	51600	51700	51700	51600	98
612	20231204	092200	987615600	51700	51600	51700	51600	250
613	20231204	092100	974713000	51600	51600	51700	51600	131
614	20231204	092000	967952400	51600	51700	51700	51600	72
615	20231204	091900	964234600	51700	51700	51800	51700	176
616	20231204	091800	955134800	51900	51800	51900	51600	498
617	20231204	091700	929385600	51700	51700	51800	51700	547
618	20231204	091600	901099200	51700	51800	51900	51700	294
619	20231204	091500	885879200	51800	51900	51900	51800	162
620	20231204	091400	877480000	51900	51900	51900	51800	146
621	20231204	091300	869906600	51900	51800	52100	51800	1773
622	20231204	091200	777755400	51800	51700	51800	51700	297
623	20231204	091100	762375800	51700	51500	51700	51500	540
624	20231204	091000	734503500	51500	51200	51600	51200	292
625	20231204	090900	719494200	51400	51200	51400	51200	365
626	20231204	090800	700802800	51300	51200	51400	51200	976
627	20231204	090700	650798800	51200	51500	51500	51100	637
628	20231204	090600	618132400	51400	51400	51400	51200	683
629	20231204	090500	583108900	51300	51200	51300	51100	1483
630	20231204	090400	507220200	51200	51400	51400	51100	946
631	20231204	090300	458741400	51400	51600	51700	51400	1275
632	20231204	090200	393034400	51600	51700	51800	51400	2020
633	20231204	090100	288752100	51700	51900	51900	51600	369
634	20231204	090000	269627300	52000	52100	52200	51800	5078