KissMeData/003030/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	183800	1998726900	198100	198100	198100	198100	367
3	20231213	183700	1998726900	198100	198100	198100	198100	0
4	20231213	183600	1998726900	198100	198100	198100	198100	0
5	20231213	183500	1998726900	198100	198100	198100	198100	0
6	20231213	183400	1998726900	198100	198100	198100	198100	0
7	20231213	183300	1998726900	198100	198100	198100	198100	0
8	20231213	183200	1998726900	198100	198100	198100	198100	0
9	20231213	183100	1998726900	198100	198100	198100	198100	0
10	20231213	183000	1998726900	198100	198100	198100	198100	0
11	20231213	182900	1998726900	198100	198100	198100	198100	0
12	20231213	182800	1998726900	198100	198100	198100	198100	0
13	20231213	182700	1998726900	198100	198100	198100	198100	0
14	20231213	182600	1998726900	198100	198100	198100	198100	0
15	20231213	182500	1998726900	198100	198100	198100	198100	0
16	20231213	182400	1998726900	198100	198100	198100	198100	0
17	20231213	182300	1998726900	198100	198100	198100	198100	0
18	20231213	182200	1998726900	198100	198100	198100	198100	0
19	20231213	182100	1998726900	198100	198100	198100	198100	0
20	20231213	182000	1998726900	198100	198100	198100	198100	0
21	20231213	181900	1998726900	198100	198100	198100	198100	0
22	20231213	181800	1998726900	198100	198100	198100	198100	0
23	20231213	181700	1998726900	198100	198100	198100	198100	0
24	20231213	181600	1998726900	198100	198100	198100	198100	0
25	20231213	181500	1998726900	198100	198100	198100	198100	0
26	20231213	181400	1998726900	198100	198100	198100	198100	0
27	20231213	181300	1998726900	198100	198100	198100	198100	0
28	20231213	181200	1998726900	198100	198100	198100	198100	0
29	20231213	181100	1998726900	198100	198100	198100	198100	0
30	20231213	181000	1998726900	198100	198100	198100	198100	0
31	20231213	180900	1998726900	198100	198100	198100	198100	0
32	20231213	180800	1998726900	198100	198100	198100	198100	367
33	20231213	180700	1998726900	198100	198100	198100	198100	0
34	20231213	180600	1998726900	198100	198100	198100	198100	0
35	20231213	180500	1998726900	198100	198100	198100	198100	0
36	20231213	180400	1998726900	198100	198100	198100	198100	0
37	20231213	180300	1998726900	198100	198100	198100	198100	0
38	20231213	180200	1998726900	198100	198100	198100	198100	0
39	20231213	180100	1998726900	198100	198100	198100	198100	0
40	20231213	180000	1998726900	198100	198100	198100	198100	0
41	20231213	175900	1998726900	198100	198100	198100	198100	0
42	20231213	175800	1998726900	198100	198100	198100	198100	0
43	20231213	175700	1998726900	198100	198100	198100	198100	0
44	20231213	175600	1998726900	198100	198100	198100	198100	0
45	20231213	175500	1998726900	198100	198100	198100	198100	0
46	20231213	175400	1998726900	198100	198100	198100	198100	0
47	20231213	175300	1998726900	198100	198100	198100	198100	0
48	20231213	175200	1998726900	198100	198100	198100	198100	0
49	20231213	175100	1998726900	198100	198100	198100	198100	0
50	20231213	175000	1998726900	198100	198100	198100	198100	0
51	20231213	174900	1998726900	198100	198100	198100	198100	0
52	20231213	174800	1998726900	198100	198100	198100	198100	0
53	20231213	174700	1998726900	198100	198100	198100	198100	0
54	20231213	174600	1998726900	198100	198100	198100	198100	0
55	20231213	174500	1998726900	198100	198100	198100	198100	0
56	20231213	174400	1998726900	198100	198100	198100	198100	0
57	20231213	174300	1998726900	198100	198100	198100	198100	0
58	20231213	174200	1998726900	198100	198100	198100	198100	0
59	20231213	174100	1998726900	198100	198100	198100	198100	0
60	20231213	174000	1998726900	198100	198100	198100	198100	0
61	20231213	173900	1998726900	198100	198100	198100	198100	0
62	20231213	173800	1998726900	198100	198100	198100	198100	367
63	20231213	173700	1998726900	198100	198100	198100	198100	0
64	20231213	173600	1998726900	198100	198100	198100	198100	0
65	20231213	173500	1998726900	198100	198100	198100	198100	0
66	20231213	173400	1998726900	198100	198100	198100	198100	0
67	20231213	173300	1998726900	198100	198100	198100	198100	0
68	20231213	173200	1998726900	198100	198100	198100	198100	0
69	20231213	173100	1998726900	198100	198100	198100	198100	0
70	20231213	173000	1998726900	198100	198100	198100	198100	0
71	20231213	172900	1998726900	198100	198100	198100	198100	0
72	20231213	172800	1998726900	198100	198100	198100	198100	0
73	20231213	172700	1998726900	198100	198100	198100	198100	0
74	20231213	172600	1998726900	198100	198100	198100	198100	0
75	20231213	172500	1998726900	198100	198100	198100	198100	0
76	20231213	172400	1998726900	198100	198100	198100	198100	0
77	20231213	172300	1998726900	198100	198100	198100	198100	0
78	20231213	172200	1998726900	198100	198100	198100	198100	0
79	20231213	172100	1998726900	198100	198100	198100	198100	0
80	20231213	172000	1998726900	198100	198100	198100	198100	0
81	20231213	171900	1998726900	198100	198100	198100	198100	0
82	20231213	171800	1998726900	198100	198100	198100	198100	0
83	20231213	171700	1998726900	198100	198100	198100	198100	0
84	20231213	171600	1998726900	198100	198100	198100	198100	0
85	20231213	171500	1998726900	198100	198100	198100	198100	0
86	20231213	171400	1998726900	198100	198100	198100	198100	0
87	20231213	171300	1998726900	198100	198100	198100	198100	0
88	20231213	171200	1998726900	198100	198100	198100	198100	0
89	20231213	171100	1998726900	198100	198100	198100	198100	0
90	20231213	171000	1998726900	198100	198100	198100	198100	0
91	20231213	170900	1998726900	198100	198100	198100	198100	0
92	20231213	170800	1998726900	198100	198100	198100	198100	367
93	20231213	170700	1998726900	198100	198100	198100	198100	0
94	20231213	170600	1998726900	198100	198100	198100	198100	0
95	20231213	170500	1998726900	198100	198100	198100	198100	0
96	20231213	170400	1998726900	198100	198100	198100	198100	0
97	20231213	170300	1998726900	198100	198100	198100	198100	0
98	20231213	170200	1998726900	198100	198100	198100	198100	0
99	20231213	170100	1998726900	198100	198100	198100	198100	0
100	20231213	170000	1998726900	198100	198100	198100	198100	0
101	20231213	165900	1998726900	198100	198100	198100	198100	0
102	20231213	165800	1998726900	198100	198100	198100	198100	0
103	20231213	165700	1998726900	198100	198100	198100	198100	0
104	20231213	165600	1998726900	198100	198100	198100	198100	0
105	20231213	165500	1998726900	198100	198100	198100	198100	0
106	20231213	165400	1998726900	198100	198100	198100	198100	0
107	20231213	165300	1998726900	198100	198100	198100	198100	0
108	20231213	165200	1998726900	198100	198100	198100	198100	0
109	20231213	165100	1998726900	198100	198100	198100	198100	0
110	20231213	165000	1998726900	198100	198100	198100	198100	0
111	20231213	164900	1998726900	198100	198100	198100	198100	0
112	20231213	164800	1998726900	198100	198100	198100	198100	0
113	20231213	164700	1998726900	198100	198100	198100	198100	0
114	20231213	164600	1998726900	198100	198100	198100	198100	0
115	20231213	164500	1998726900	198100	198100	198100	198100	0
116	20231213	164400	1998726900	198100	198100	198100	198100	0
117	20231213	164300	1998726900	198100	198100	198100	198100	0
118	20231213	164200	1998726900	198100	198100	198100	198100	0
119	20231213	164100	1998726900	198100	198100	198100	198100	0
120	20231213	164000	1998726900	198100	198100	198100	198100	0
121	20231213	163900	1998726900	198100	198100	198100	198100	0
122	20231213	163800	1998726900	198100	198100	198100	198100	367
123	20231213	163700	1998726900	198100	198100	198100	198100	0
124	20231213	163600	1998726900	198100	198100	198100	198100	0
125	20231213	163500	1998726900	198100	198100	198100	198100	0
126	20231213	163400	1998726900	198100	198100	198100	198100	0
127	20231213	163300	1998726900	198100	198100	198100	198100	0
128	20231213	163200	1998726900	198100	198100	198100	198100	0
129	20231213	163100	1998726900	198100	198100	198100	198100	0
130	20231213	163000	1998726900	198100	198100	198100	198100	0
131	20231213	162900	1998726900	198100	198100	198100	198100	0
132	20231213	162800	1998726900	198100	198100	198100	198100	0
133	20231213	162700	1998726900	198100	198100	198100	198100	0
134	20231213	162600	1998726900	198100	198100	198100	198100	0
135	20231213	162500	1998726900	198100	198100	198100	198100	0
136	20231213	162400	1998726900	198100	198100	198100	198100	0
137	20231213	162300	1998726900	198100	198100	198100	198100	0
138	20231213	162200	1998726900	198100	198100	198100	198100	0
139	20231213	162100	1998726900	198100	198100	198100	198100	0
140	20231213	162000	1998726900	198100	198100	198100	198100	0
141	20231213	161900	1998726900	198100	198100	198100	198100	0
142	20231213	161800	1998726900	198100	198100	198100	198100	0
143	20231213	161700	1998726900	198100	198100	198100	198100	0
144	20231213	161600	1998726900	198100	198100	198100	198100	0
145	20231213	161500	1998726900	198100	198100	198100	198100	0
146	20231213	161400	1998726900	198100	198100	198100	198100	0
147	20231213	161300	1998726900	198100	198100	198100	198100	0
148	20231213	161200	1998726900	198100	198100	198100	198100	0
149	20231213	161100	1998726900	198100	198100	198100	198100	0
150	20231213	161000	1998726900	198100	198100	198100	198100	0
151	20231213	160900	1998726900	198100	198100	198100	198100	0
152	20231213	160800	1998726900	198100	198100	198100	198100	367
153	20231213	160700	1998726900	198100	198100	198100	198100	0
154	20231213	160600	1998726900	198100	198100	198100	198100	0
155	20231213	160500	1998726900	198100	198100	198100	198100	0
156	20231213	160400	1998726900	198100	198100	198100	198100	0
157	20231213	160300	1998726900	198100	198100	198100	198100	0
158	20231213	160200	1998726900	198100	198100	198100	198100	0
159	20231213	160100	1998726900	198100	198100	198100	198100	0
160	20231213	160000	1998726900	198100	198100	198100	198100	0
161	20231213	155900	1998726900	198100	198100	198100	198100	0
162	20231213	155800	1998726900	198100	198100	198100	198100	0
163	20231213	155700	1998726900	198100	198100	198100	198100	0
164	20231213	155600	1998726900	198100	198100	198100	198100	0
165	20231213	155500	1998726900	198100	198100	198100	198100	0
166	20231213	155400	1998726900	198100	198100	198100	198100	0
167	20231213	155300	1998726900	198100	198100	198100	198100	0
168	20231213	155200	1998726900	198100	198100	198100	198100	0
169	20231213	155100	1998726900	198100	198100	198100	198100	0
170	20231213	155000	1998726900	198100	198100	198100	198100	0
171	20231213	154900	1998726900	198100	198100	198100	198100	0
172	20231213	154800	1998726900	198100	198100	198100	198100	0
173	20231213	154700	1998726900	198100	198100	198100	198100	0
174	20231213	154600	1998726900	198100	198100	198100	198100	0
175	20231213	154500	1998726900	198100	198100	198100	198100	0
176	20231213	154400	1998726900	198100	198100	198100	198100	0
177	20231213	154300	1998726900	198100	198100	198100	198100	0
178	20231213	154200	1998726900	198100	198100	198100	198100	0
179	20231213	154100	1998726900	198100	198100	198100	198100	0
180	20231213	154000	1998726900	198100	198100	198100	198100	0
181	20231213	153900	1998726900	198100	198100	198100	198100	0
182	20231213	153800	1998726900	198100	198100	198100	198100	367
183	20231213	153700	1998726900	198100	198100	198100	198100	0
184	20231213	153600	1998726900	198100	198100	198100	198100	0
185	20231213	153500	1998726900	198100	198100	198100	198100	0
186	20231213	153400	1998726900	198100	198100	198100	198100	0
187	20231213	153300	1998726900	198100	198100	198100	198100	0
188	20231213	153200	1998726900	198100	198100	198100	198100	0
189	20231213	153100	1998726900	198100	198100	198100	198100	0
190	20231213	153000	1998726900	198100	198100	198100	198100	367
191	20231213	152900	1926024200	198900	198900	198900	198900	0
192	20231213	152800	1926024200	198900	198900	198900	198900	0
193	20231213	152700	1926024200	198900	198900	198900	198900	0
194	20231213	152600	1926024200	198900	198900	198900	198900	0
195	20231213	152500	1926024200	198900	198900	198900	198900	0
196	20231213	152400	1926024200	198900	198900	198900	198900	0
197	20231213	152300	1926024200	198900	198900	198900	198900	0
198	20231213	152200	1926024200	198900	198900	198900	198900	0
199	20231213	152100	1926024200	198900	198900	198900	198900	0
200	20231213	152000	1926024200	198900	198900	198900	198900	0
201	20231213	151900	1926024200	198900	198600	198900	198300	28
202	20231213	151800	1920467000	198600	199600	199600	198600	21
203	20231213	151700	1916292900	199600	198800	199600	198800	29
204	20231213	151600	1910520200	198800	199000	199000	198700	26
205	20231213	151500	1905351000	198900	198900	198900	198900	9
206	20231213	151400	1903560900	198900	199100	199200	198900	25
207	20231213	151300	1898584600	199100	199000	199100	198900	21
208	20231213	151200	1894405600	198900	198900	199000	198900	15
209	20231213	151100	1891421600	199000	199000	199100	198900	13
210	20231213	151000	1888834600	199000	199000	199000	198900	13
211	20231213	150900	1886248100	199000	198800	199000	198800	17
212	20231213	150800	1882867900	198800	198800	198800	198800	10
213	20231213	150700	1880879900	198800	198600	198800	198600	15
214	20231213	150600	1877899600	198700	198700	198700	198600	8
215	20231213	150500	1876310200	198600	198500	198600	198500	14
216	20231213	150400	1873530100	198500	198700	198800	198500	142
217	20231213	150300	1845335400	198700	198800	198800	198700	14
218	20231213	150200	1842553000	198800	198800	198800	198700	12
219	20231213	150100	1840167500	198800	198700	198900	198700	21
220	20231213	150000	1835992600	198700	198800	198800	198700	17
221	20231213	145900	1832614200	198800	198800	198900	198800	15
222	20231213	145800	1829632100	198800	198700	198900	198700	17
223	20231213	145700	1826252500	198700	198900	198900	198700	13
224	20231213	145600	1823667900	198900	198800	199000	198800	17
225	20231213	145500	1820286700	198800	198800	198900	198800	10
226	20231213	145400	1818298600	198700	198500	198800	198500	29
227	20231213	145300	1812537200	198500	198500	198600	198500	11
228	20231213	145200	1810353600	198600	198500	198600	198500	11
229	20231213	145100	1808170000	198500	198800	198800	198500	15
230	20231213	145000	1805190100	198800	198900	199000	198800	12
231	20231213	144900	1802803400	198900	199000	199000	198900	28
232	20231213	144800	1797232900	199000	198900	199000	198900	22
233	20231213	144700	1792855900	198900	198900	198900	198900	12
234	20231213	144600	1790469100	199000	198900	199000	198900	18
235	20231213	144500	1786888400	198900	198800	198900	198800	17
236	20231213	144400	1783508000	198800	198800	198900	198800	16
237	20231213	144300	1780327000	198800	198800	198900	198800	14
238	20231213	144200	1777543400	198900	198700	198900	198700	24
239	20231213	144100	1772772900	198700	198700	198700	198600	12
240	20231213	144000	1770388700	198700	198700	198700	198600	14
241	20231213	143900	1767607500	198700	198500	198700	198400	34
242	20231213	143800	1760856400	198500	198600	198600	198500	30
243	20231213	143700	1754901200	198600	198600	198600	198600	15
244	20231213	143600	1751922200	198600	198600	198700	198500	23
245	20231213	143500	1747354600	198600	198600	198700	198600	12
246	20231213	143400	1744971100	198600	198700	198700	198600	10
247	20231213	143300	1742984800	198700	198500	198700	198500	24
248	20231213	143200	1738217800	198500	198500	198600	198500	13
249	20231213	143100	1735637200	198600	198600	198600	198500	16
250	20231213	143000	1732460100	198600	198500	198600	198500	25
251	20231213	142900	1727495300	198500	198500	198600	198500	17
252	20231213	142800	1724119900	198600	198500	198600	198500	18
253	20231213	142700	1720546700	198600	198700	198700	198600	31
254	20231213	142600	1714388900	198800	198800	198900	198700	11
255	20231213	142500	1712202300	198800	198900	198900	198800	17
256	20231213	142400	1708822300	198900	198900	199000	198900	18
257	20231213	142300	1705241700	198900	199000	199000	198800	91
258	20231213	142200	1687134100	199100	199300	199400	199100	16
259	20231213	142100	1683947500	199300	199400	199500	199300	13
260	20231213	142000	1681355400	199400	199300	199400	199300	21
261	20231213	141900	1677168700	199300	199300	199400	199300	17
262	20231213	141800	1673780400	199300	199200	199300	199200	9
263	20231213	141700	1671987200	199200	199000	199200	199000	71
264	20231213	141600	1657857400	199000	199100	199200	199000	46
265	20231213	141500	1648701300	199100	199300	199300	199100	15
266	20231213	141400	1645713800	199400	199400	199400	199400	16
267	20231213	141300	1642523400	199200	199700	199700	199200	194
268	20231213	141200	1603803700	199800	200500	200500	199800	134
269	20231213	141100	1577015200	200000	200500	200500	200000	19
270	20231213	141000	1573206200	200000	200500	200500	200000	10
271	20231213	140900	1571203200	200500	200500	200500	200500	0
272	20231213	140800	1571203200	200500	200000	200500	200000	18
273	20231213	140700	1567598200	200000	200500	200500	200000	43
274	20231213	140600	1558982200	201000	201500	201500	201000	16
275	20231213	140500	1555764700	201500	202500	202500	201500	45
276	20231213	140400	1546665200	202500	202000	203000	201500	15
277	20231213	140300	1543628200	201500	203000	203000	201500	31
278	20231213	140200	1537342700	203000	203000	203500	202500	30
279	20231213	140100	1531255700	203000	202500	203000	202500	27
280	20231213	140000	1525778700	202000	203000	203000	202000	36
281	20231213	135900	1518477700	203000	203500	203500	199900	86
282	20231213	135800	1501167400	203500	202500	203500	202500	47
283	20231213	135700	1491619400	203000	203000	203500	202500	53
284	20231213	135600	1480856900	203000	203500	204000	203000	31
285	20231213	135500	1474549900	203500	203000	204000	202500	59
286	20231213	135400	1462539900	203000	204000	204000	203000	34
287	20231213	135300	1455621400	204000	203000	204000	203000	45
288	20231213	135200	1446470900	203500	203000	204000	202500	50
289	20231213	135100	1436303900	203000	204000	204000	203000	37
290	20231213	135000	1428768900	203500	204500	204500	203000	65
291	20231213	134900	1415542400	204500	204500	204500	203500	54
292	20231213	134800	1404518900	204500	204500	204500	203500	31
293	20231213	134700	1398186400	204500	204000	204500	204000	35
294	20231213	134600	1391037900	204500	204000	204500	203000	56
295	20231213	134500	1379618900	204000	204500	204500	203500	37
296	20231213	134400	1372073900	203000	204000	204500	203000	45
297	20231213	134300	1362891900	203500	204500	204500	203500	144
298	20231213	134200	1333525900	204000	204500	204500	204000	54
299	20231213	134100	1322488400	204500	203500	204500	203500	39
300	20231213	134000	1314531900	204000	203500	204000	203000	58
301	20231213	133900	1302710900	203500	203500	203500	203000	37
302	20231213	133800	1295181900	203500	203000	203500	202500	75
303	20231213	133700	1279953400	203000	203000	203000	202500	43
304	20231213	133600	1271225400	203000	203000	203000	201500	38
305	20231213	133500	1263519400	202500	202000	203000	201500	263
306	20231213	133400	1210310900	202000	202000	202000	201500	34
307	20231213	133300	1203444900	202000	201500	202000	201000	100
308	20231213	133200	1183289900	201000	201500	201500	201000	10
309	20231213	133100	1181275400	201000	201000	201500	201000	60
310	20231213	133000	1169205400	201000	200500	201000	200000	33
311	20231213	132900	1162586900	200500	200000	200500	200000	11
312	20231213	132800	1160382400	200000	200000	200500	200000	17
313	20231213	132700	1156979400	200000	199900	200000	199900	7
314	20231213	132600	1155579900	200000	199900	200000	199900	4
315	20231213	132500	1154780000	200000	199900	200000	199900	3
316	20231213	132400	1154180200	200000	200000	200000	199900	18
317	20231213	132300	1150580800	199900	200000	200000	199900	8
318	20231213	132200	1148981000	199900	199900	199900	199900	8
319	20231213	132100	1147381800	199900	200000	200000	199900	7
320	20231213	132000	1145982400	200000	199900	200000	199900	12
321	20231213	131900	1143583500	200000	200000	200000	200000	13
322	20231213	131800	1140983500	200000	200000	200000	200000	10
323	20231213	131700	1138983500	200000	200000	200000	200000	9
324	20231213	131600	1137183500	200000	200000	200500	200000	14
325	20231213	131500	1134383000	200000	200000	200500	200000	11
326	20231213	131400	1132181000	200000	200500	200500	200000	20
327	20231213	131300	1128177500	200000	200500	200500	200000	18
328	20231213	131200	1124576500	200000	200000	200500	200000	30
329	20231213	131100	1118565000	200500	200500	200500	200000	10
330	20231213	131000	1116560500	200500	200000	200500	200000	4
331	20231213	130900	1115759500	200500	200500	200500	200500	19
332	20231213	130800	1111950000	200500	201000	201000	200500	9
333	20231213	130700	1110144500	200500	200500	201000	200500	16
334	20231213	130600	1106935000	200500	201000	201000	200500	22
335	20231213	130500	1102515000	201000	200500	201000	200500	3
336	20231213	130400	1101912500	201500	201000	201500	201000	17
337	20231213	130300	1098492500	200500	201000	201000	200500	8
338	20231213	130200	1096885500	201000	200500	201000	200500	17
339	20231213	130100	1093470000	200500	200500	200500	200500	2
340	20231213	130000	1093069000	200500	200500	201000	200500	9
341	20231213	125900	1091262000	200500	200500	201000	200500	14
342	20231213	125800	1088449500	201000	200500	201000	200500	6
343	20231213	125700	1087245000	200500	200500	201000	200500	8
344	20231213	125600	1085639500	201000	200000	201000	200000	19
345	20231213	125500	1081830000	200500	200500	200500	200000	10
346	20231213	125400	1079826000	200000	200000	200000	200000	1
347	20231213	125300	1079626000	200000	200000	200500	200000	16
348	20231213	125200	1076420000	200500	200000	200500	200000	9
349	20231213	125100	1074618500	200000	199900	200000	199900	4
350	20231213	125000	1073818700	200000	199900	200000	199900	24
351	20231213	124900	1069020000	199800	200000	200000	199800	57
352	20231213	124800	1057620800	200000	200000	200500	200000	7
353	20231213	124700	1056219300	200500	200500	200500	200000	20
354	20231213	124600	1052210300	200500	200000	200500	200000	7
355	20231213	124500	1050809800	200000	200500	200500	200000	10
356	20231213	124400	1048805300	200000	200500	200500	200000	15
357	20231213	124300	1045799800	200000	200000	200500	200000	31
358	20231213	124200	1039595800	200500	200000	200500	200000	4
359	20231213	124100	1038794800	200000	200500	200500	200000	27
360	20231213	124000	1033387300	200000	200500	200500	200000	3
361	20231213	123900	1032786800	200000	200000	200000	200000	78
362	20231213	123800	1017186800	200000	200500	200500	200000	16
363	20231213	123700	1013981300	200500	200000	200500	200000	11
364	20231213	123600	1011776300	200000	200500	200500	200000	6
365	20231213	123500	1010575800	200000	201000	201000	200000	12
366	20231213	123400	1008170300	201000	201000	201000	200500	26
367	20231213	123300	1002944800	201000	201500	201500	201000	62
368	20231213	123200	990482300	201500	201000	201500	201000	9
369	20231213	123100	988669800	201500	201000	201500	201000	16
370	20231213	123000	985447800	201000	201500	201500	201000	4
371	20231213	122900	984643300	201000	201000	201500	201000	7
372	20231213	122800	983234300	201500	201000	201500	201000	16
373	20231213	122700	980011300	201500	201000	201500	201000	9
374	20231213	122600	978198800	201000	201500	201500	201000	7
375	20231213	122500	976788800	201500	201500	201500	201000	21
376	20231213	122400	972560300	201000	201000	201000	201000	3
377	20231213	122300	971957300	201000	201500	201500	201000	7
378	20231213	122200	970547800	201500	201000	201500	201000	15
379	20231213	122100	967525800	201000	201000	201000	201000	10
380	20231213	122000	965515800	201000	201000	201000	201000	2
381	20231213	121900	965113800	201000	200500	201000	200500	21
382	20231213	121800	960894300	201000	200500	201000	200500	9
383	20231213	121700	959085800	200500	201000	201000	200500	4
384	20231213	121600	958282800	200500	201000	201000	200500	16
385	20231213	121500	955068800	201000	200500	201000	200500	2
386	20231213	121400	954667300	200500	200500	201000	200500	11
387	20231213	121300	952459300	200500	201000	201000	200500	12
388	20231213	121200	950047800	201000	201000	201000	200500	31
389	20231213	121100	943817800	200500	200500	200500	200500	2
390	20231213	121000	943416800	200500	200500	201000	200500	30
391	20231213	120900	937392300	200500	201000	201000	200500	10
392	20231213	120800	935385800	200500	200500	200500	200500	3
393	20231213	120700	934784300	201000	201000	201000	201000	23
394	20231213	120600	930161300	201000	200500	201000	200500	5
395	20231213	120500	929157300	200500	201000	201000	200500	13
396	20231213	120400	926545300	201000	201500	201500	201000	14
397	20231213	120300	923728300	201000	201000	201000	200500	17
398	20231213	120200	920312300	201000	201000	201000	201000	12
399	20231213	120100	917900300	201000	201000	201000	201000	0
400	20231213	120000	917900300	201000	200500	201000	200500	31
401	20231213	115900	911670300	201000	200500	201000	200500	12
402	20231213	115800	909259300	201000	200500	201000	200500	2
403	20231213	115700	908857800	201000	201000	201000	200500	21
404	20231213	115600	904637800	200500	201000	201000	200500	6
405	20231213	115500	903432300	200500	200500	201000	200500	11
406	20231213	115400	901223800	201000	200500	201000	200500	14
407	20231213	115300	898410300	200500	200500	200500	200500	2
408	20231213	115200	898009300	200500	201000	201000	200500	5
409	20231213	115100	897005300	200500	201000	201000	200500	20
410	20231213	115000	892985800	200500	200500	200500	200500	3
411	20231213	114900	892384300	201000	200500	201000	200500	15
412	20231213	114800	889373300	201000	201000	201000	200500	20
413	20231213	114700	885354300	201000	201000	201000	200500	5
414	20231213	114600	884349800	200500	201000	201000	200500	7
415	20231213	114500	882943800	200500	200500	201000	200500	16
416	20231213	114400	879729300	201000	201000	201000	200500	13
417	20231213	114300	877117300	200500	201500	201500	200500	263
418	20231213	114200	824374300	201000	201000	201000	201000	35
419	20231213	114100	817339300	200500	200500	201000	200500	3
420	20231213	114000	816737300	200500	201000	201000	200500	19
421	20231213	113900	812920300	201000	201000	201000	200500	19
422	20231213	113800	809101800	200500	201000	201000	200500	3
423	20231213	113700	808499800	201000	201000	201000	201000	0
424	20231213	113600	808499800	201000	200500	201000	200500	27
425	20231213	113500	803073800	200500	201000	201000	200500	5
426	20231213	113400	802070300	201000	201000	201500	201000	43
427	20231213	113300	793426300	201000	201000	201000	201000	2
428	20231213	113200	793024300	201500	201500	201500	201000	20
429	20231213	113100	788994800	201500	201000	201500	201000	5
430	20231213	113000	787988800	201500	201000	201500	201000	4
431	20231213	112900	787184300	201500	201500	201500	201000	15
432	20231213	112800	784162800	201000	201500	201500	201000	10
433	20231213	112700	782150800	201500	201500	201500	201000	8
434	20231213	112600	780539800	201000	200500	201500	200500	15
435	20231213	112500	777524300	201000	201500	201500	201000	18
436	20231213	112400	773904300	201000	201000	201000	200500	28
437	20231213	112300	768276800	201000	201000	201000	200500	14
438	20231213	112200	765463800	200500	201000	201000	200500	12
439	20231213	112100	763055300	200500	200500	201000	200500	13
440	20231213	112000	760443800	201000	200500	201000	200500	22
441	20231213	111900	756022300	201000	201000	201000	200500	17
442	20231213	111800	752606300	201000	201000	201000	200500	15
443	20231213	111700	749592300	200500	200500	201000	200500	27
444	20231213	111600	744168800	200500	200500	201000	200500	9
445	20231213	111500	742363800	200500	200500	201000	200500	6
446	20231213	111400	741159300	201000	201000	201000	200500	17
447	20231213	111300	737743300	200500	201000	201000	200500	5
448	20231213	111200	736738800	200500	200500	201000	200500	116
449	20231213	111100	713424800	201000	201000	201000	200500	287
450	20231213	111000	655738300	201000	200500	201000	200500	326
451	20231213	110900	590217800	201000	200500	201000	200000	319
452	20231213	110800	526151800	200500	200000	200500	200000	264
453	20231213	110700	473249300	200000	200000	200000	200000	68
454	20231213	110600	459649300	200500	200000	200500	200000	43
455	20231213	110500	451045300	200000	199700	200000	199700	104
456	20231213	110400	430251500	199700	199700	199700	199600	10
457	20231213	110300	428255100	199700	199500	199700	199500	7
458	20231213	110200	426858000	199500	199500	199600	199500	7
459	20231213	110100	425461100	199500	199400	199500	199300	16
460	20231213	110000	422270300	199300	199300	199300	199300	2
461	20231213	105900	421871700	199400	199400	199400	199400	23
462	20231213	105800	417285500	199400	199200	199400	199200	11
463	20231213	105700	415093300	199200	199400	199400	199200	14
464	20231213	105600	412302800	199400	199500	199500	199400	7
465	20231213	105500	410906800	199400	199300	199400	199300	10
466	20231213	105400	408913100	199300	199300	199300	199300	4
467	20231213	105300	408115900	199300	199200	199300	199200	7
468	20231213	105200	406721300	199200	199200	199300	199200	20
469	20231213	105100	402736100	199300	199200	199300	199200	6
470	20231213	105000	401540500	199300	199300	199300	199300	18
471	20231213	104900	397953100	199400	199300	199400	199300	9
472	20231213	104800	396158900	199200	199100	199200	199100	3
473	20231213	104700	395561500	199100	199100	199200	199100	18
474	20231213	104600	391976300	199200	199100	199200	199100	21
475	20231213	104500	387793500	199100	199000	199100	199000	7
476	20231213	104400	386400000	199000	199000	199000	199000	4
477	20231213	104300	385604000	198900	198800	198900	198800	8
478	20231213	104200	384013400	198600	198600	198600	198600	0
479	20231213	104100	384013400	198600	199400	199400	198000	78
480	20231213	104000	368533400	199500	199400	199500	199400	9
481	20231213	103900	366738500	199400	199300	199400	199300	34
482	20231213	103800	359959800	199200	199400	199400	199200	10
483	20231213	103700	357966300	199400	199100	199400	199100	21
484	20231213	103600	353782500	199000	199000	199100	199000	10
485	20231213	103500	351792000	199000	199100	199100	199000	6
486	20231213	103400	350597600	199100	199100	199200	199100	20
487	20231213	103300	346615300	199100	198900	199100	198900	28
488	20231213	103200	341041400	199000	199000	199000	199000	1
489	20231213	103100	340842400	199000	198700	199000	198700	31
490	20231213	103000	334676100	198700	198700	198700	198700	2
491	20231213	102900	334278700	198600	198700	198700	198600	8
492	20231213	102800	332689800	198800	198900	198900	198800	18
493	20231213	102700	329109700	199000	199000	199000	198900	15
494	20231213	102600	326125700	199000	198900	199000	198800	10
495	20231213	102500	324136400	198800	198600	198800	198600	16
496	20231213	102400	320957300	198600	198500	198600	198500	7
497	20231213	102300	319567400	198400	198300	198400	198300	8
498	20231213	102200	317980800	198200	198200	198200	198200	0
499	20231213	102100	317980800	198200	198400	198400	198000	29
500	20231213	102000	312233900	198600	199000	199000	198600	23
501	20231213	101900	307662200	199000	199000	199000	199000	1
502	20231213	101800	307463200	199000	199000	199100	199000	23
503	20231213	101700	302885600	199000	199100	199100	199000	21
504	20231213	101600	298706500	199100	198900	199200	198900	121
505	20231213	101500	274627300	198800	198400	198800	198400	35
506	20231213	101400	267672900	198600	198500	198600	198500	9
507	20231213	101300	265885700	198500	198200	198500	198200	10
508	20231213	101200	263901800	198200	198000	198200	198000	22
509	20231213	101100	259543000	198000	198000	198000	198000	3
510	20231213	101000	258949000	198000	198000	198100	197900	31
511	20231213	100900	252811900	198000	197700	198000	197700	33
512	20231213	100800	246278700	197700	197500	197700	197500	5
513	20231213	100700	245290400	197500	197600	197600	197500	4
514	20231213	100600	244500300	197500	197200	197500	197200	33
515	20231213	100500	237986700	197200	197200	197200	197200	9
516	20231213	100400	236211900	197200	197200	197200	197200	10
517	20231213	100300	234239900	197300	197400	197400	197200	6
518	20231213	100200	233056000	197300	197200	197300	197200	8
519	20231213	100100	231477700	197300	197300	197500	197300	34
520	20231213	100000	224764600	197400	197300	197400	197300	5
521	20231213	095900	223777900	197300	196900	197300	196900	35
522	20231213	095800	216875600	196900	196800	196900	196800	9
523	20231213	095700	215104200	196800	196700	196800	196700	7
524	20231213	095600	213726700	196600	196600	196600	196600	2
525	20231213	095500	213333500	196500	196500	196500	196500	3
526	20231213	095400	212744000	196500	196500	196600	196500	6
527	20231213	095300	211564800	196400	196400	196400	196400	2
528	20231213	095200	211172000	196400	196300	196400	196300	4
529	20231213	095100	210386600	196300	196400	196400	196300	2
530	20231213	095000	209993900	196400	196100	196400	196100	5
531	20231213	094900	209012200	196000	196000	196000	196000	4
532	20231213	094800	208228200	196000	196000	196000	195900	4
533	20231213	094700	207444400	195900	195900	195900	195900	4
534	20231213	094600	206660800	195900	196000	196000	195900	3
535	20231213	094500	206073000	195900	195900	195900	195800	5
536	20231213	094400	205093600	195900	195800	195900	195800	3
537	20231213	094300	204506100	195800	195800	195800	195800	2
538	20231213	094200	204114500	195700	195600	195700	195600	3
539	20231213	094100	203527600	195600	195500	195600	195500	6
540	20231213	094000	202354100	195500	195600	195600	195500	4
541	20231213	093900	201571800	195700	195500	195700	195500	5
542	20231213	093800	200593800	195500	195600	195600	195500	17
543	20231213	093700	197268700	195600	195600	195700	195500	28
544	20231213	093600	191791900	195600	195600	195600	195600	1
545	20231213	093500	191596300	195700	195800	195800	195700	6
546	20231213	093400	190421800	196000	196300	196300	196000	229
547	20231213	093300	145519800	196400	196500	196500	196400	30
548	20231213	093200	139627600	196600	196700	196700	196400	38
549	20231213	093100	132162100	196800	196800	196800	196800	0
550	20231213	093000	132162100	196800	196500	196800	196500	8
551	20231213	092900	130588300	196800	196500	196800	196500	14
552	20231213	092800	127835200	196500	196600	196600	196500	2
553	20231213	092700	127442100	196700	196900	196900	196600	4
554	20231213	092600	126655100	196900	197000	197000	196900	5
555	20231213	092500	125670500	197100	197100	197200	197000	47
556	20231213	092400	116410200	197300	197300	197300	197300	18
557	20231213	092300	112858800	197300	197700	197700	197300	15
558	20231213	092200	109897100	197700	197700	197800	197600	8
559	20231213	092100	108315800	198000	198000	198000	198000	0
560	20231213	092000	108315800	198000	198400	198400	198000	33
561	20231213	091900	101780300	198600	198600	198800	198600	11
562	20231213	091800	99594700	197500	197500	197500	197500	0
563	20231213	091700	99594700	197500	198800	198800	197500	13
564	20231213	091600	97015600	198800	198900	198900	198800	6
565	20231213	091500	95822500	198900	198000	198900	198000	23
566	20231213	091400	91259400	197900	198100	198100	197900	2
567	20231213	091300	90863400	197900	197500	197900	197500	17
568	20231213	091200	87500900	197600	197400	197600	197400	3
569	20231213	091100	86908400	197600	197500	197600	197400	28
570	20231213	091000	81380500	197500	197900	197900	197500	10
571	20231213	090900	79402400	197900	198000	198000	197900	4
572	20231213	090800	78610600	198000	198000	198000	198000	1
573	20231213	090700	78412600	198000	197900	198000	197800	9
574	20231213	090600	76631300	198000	198000	198000	198000	2
575	20231213	090500	76235300	198000	198000	198000	198000	2
576	20231213	090400	75839300	197800	197800	197900	197400	148
577	20231213	090300	46610300	197600	199200	199200	197600	127
578	20231213	090200	21478400	199000	198800	199000	198600	12
579	20231213	090100	19092800	197500	197500	197500	197500	0
580	20231213	090000	19092800	197500	197500	200000	197500	96