KissMeData/002380/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	183600	6139259000	210000	210000	210000	210000	783
3	20231204	183500	6139259000	210000	210000	210000	210000	0
4	20231204	183400	6139259000	210000	210000	210000	210000	0
5	20231204	183300	6139259000	210000	210000	210000	210000	0
6	20231204	183200	6139259000	210000	210000	210000	210000	0
7	20231204	183100	6139259000	210000	210000	210000	210000	0
8	20231204	183000	6139259000	210000	210000	210000	210000	0
9	20231204	182900	6139259000	210000	210000	210000	210000	0
10	20231204	182800	6139259000	210000	210000	210000	210000	0
11	20231204	182700	6139259000	210000	210000	210000	210000	0
12	20231204	182600	6139259000	210000	210000	210000	210000	0
13	20231204	182500	6139259000	210000	210000	210000	210000	0
14	20231204	182400	6139259000	210000	210000	210000	210000	0
15	20231204	182300	6139259000	210000	210000	210000	210000	0
16	20231204	182200	6139259000	210000	210000	210000	210000	0
17	20231204	182100	6139259000	210000	210000	210000	210000	0
18	20231204	182000	6139259000	210000	210000	210000	210000	0
19	20231204	181900	6139259000	210000	210000	210000	210000	0
20	20231204	181800	6139259000	210000	210000	210000	210000	0
21	20231204	181700	6139259000	210000	210000	210000	210000	0
22	20231204	181600	6139259000	210000	210000	210000	210000	0
23	20231204	181500	6139259000	210000	210000	210000	210000	0
24	20231204	181400	6139259000	210000	210000	210000	210000	0
25	20231204	181300	6139259000	210000	210000	210000	210000	0
26	20231204	181200	6139259000	210000	210000	210000	210000	0
27	20231204	181100	6139259000	210000	210000	210000	210000	0
28	20231204	181000	6139259000	210000	210000	210000	210000	0
29	20231204	180900	6139259000	210000	210000	210000	210000	0
30	20231204	180800	6139259000	210000	210000	210000	210000	0
31	20231204	180700	6139259000	210000	210000	210000	210000	0
32	20231204	180600	6139259000	210000	210000	210000	210000	783
33	20231204	180500	6139259000	210000	210000	210000	210000	0
34	20231204	180400	6139259000	210000	210000	210000	210000	0
35	20231204	180300	6139259000	210000	210000	210000	210000	0
36	20231204	180200	6139259000	210000	210000	210000	210000	0
37	20231204	180100	6139259000	210000	210000	210000	210000	0
38	20231204	180000	6139259000	210000	210000	210000	210000	0
39	20231204	175900	6139259000	210000	210000	210000	210000	0
40	20231204	175800	6139259000	210000	210000	210000	210000	0
41	20231204	175700	6139259000	210000	210000	210000	210000	0
42	20231204	175600	6139259000	210000	210000	210000	210000	0
43	20231204	175500	6139259000	210000	210000	210000	210000	0
44	20231204	175400	6139259000	210000	210000	210000	210000	0
45	20231204	175300	6139259000	210000	210000	210000	210000	0
46	20231204	175200	6139259000	210000	210000	210000	210000	0
47	20231204	175100	6139259000	210000	210000	210000	210000	0
48	20231204	175000	6139259000	210000	210000	210000	210000	0
49	20231204	174900	6139259000	210000	210000	210000	210000	0
50	20231204	174800	6139259000	210000	210000	210000	210000	0
51	20231204	174700	6139259000	210000	210000	210000	210000	0
52	20231204	174600	6139259000	210000	210000	210000	210000	0
53	20231204	174500	6139259000	210000	210000	210000	210000	0
54	20231204	174400	6139259000	210000	210000	210000	210000	0
55	20231204	174300	6139259000	210000	210000	210000	210000	0
56	20231204	174200	6139259000	210000	210000	210000	210000	0
57	20231204	174100	6139259000	210000	210000	210000	210000	0
58	20231204	174000	6139259000	210000	210000	210000	210000	0
59	20231204	173900	6139259000	210000	210000	210000	210000	0
60	20231204	173800	6139259000	210000	210000	210000	210000	0
61	20231204	173700	6139259000	210000	210000	210000	210000	0
62	20231204	173600	6139259000	210000	210000	210000	210000	783
63	20231204	173500	6139259000	210000	210000	210000	210000	0
64	20231204	173400	6139259000	210000	210000	210000	210000	0
65	20231204	173300	6139259000	210000	210000	210000	210000	0
66	20231204	173200	6139259000	210000	210000	210000	210000	0
67	20231204	173100	6139259000	210000	210000	210000	210000	0
68	20231204	173000	6139259000	210000	210000	210000	210000	0
69	20231204	172900	6139259000	210000	210000	210000	210000	0
70	20231204	172800	6139259000	210000	210000	210000	210000	0
71	20231204	172700	6139259000	210000	210000	210000	210000	0
72	20231204	172600	6139259000	210000	210000	210000	210000	0
73	20231204	172500	6139259000	210000	210000	210000	210000	0
74	20231204	172400	6139259000	210000	210000	210000	210000	0
75	20231204	172300	6139259000	210000	210000	210000	210000	0
76	20231204	172200	6139259000	210000	210000	210000	210000	0
77	20231204	172100	6139259000	210000	210000	210000	210000	0
78	20231204	172000	6139259000	210000	210000	210000	210000	0
79	20231204	171900	6139259000	210000	210000	210000	210000	0
80	20231204	171800	6139259000	210000	210000	210000	210000	0
81	20231204	171700	6139259000	210000	210000	210000	210000	0
82	20231204	171600	6139259000	210000	210000	210000	210000	0
83	20231204	171500	6139259000	210000	210000	210000	210000	0
84	20231204	171400	6139259000	210000	210000	210000	210000	0
85	20231204	171300	6139259000	210000	210000	210000	210000	0
86	20231204	171200	6139259000	210000	210000	210000	210000	0
87	20231204	171100	6139259000	210000	210000	210000	210000	0
88	20231204	171000	6139259000	210000	210000	210000	210000	0
89	20231204	170900	6139259000	210000	210000	210000	210000	0
90	20231204	170800	6139259000	210000	210000	210000	210000	0
91	20231204	170700	6139259000	210000	210000	210000	210000	0
92	20231204	170600	6139259000	210000	210000	210000	210000	783
93	20231204	170500	6139259000	210000	210000	210000	210000	0
94	20231204	170400	6139259000	210000	210000	210000	210000	0
95	20231204	170300	6139259000	210000	210000	210000	210000	0
96	20231204	170200	6139259000	210000	210000	210000	210000	0
97	20231204	170100	6139259000	210000	210000	210000	210000	0
98	20231204	170000	6139259000	210000	210000	210000	210000	0
99	20231204	165900	6139259000	210000	210000	210000	210000	0
100	20231204	165800	6139259000	210000	210000	210000	210000	0
101	20231204	165700	6139259000	210000	210000	210000	210000	0
102	20231204	165600	6139259000	210000	210000	210000	210000	0
103	20231204	165500	6139259000	210000	210000	210000	210000	0
104	20231204	165400	6139259000	210000	210000	210000	210000	0
105	20231204	165300	6139259000	210000	210000	210000	210000	0
106	20231204	165200	6139259000	210000	210000	210000	210000	0
107	20231204	165100	6139259000	210000	210000	210000	210000	0
108	20231204	165000	6139259000	210000	210000	210000	210000	0
109	20231204	164900	6139259000	210000	210000	210000	210000	0
110	20231204	164800	6139259000	210000	210000	210000	210000	0
111	20231204	164700	6139259000	210000	210000	210000	210000	0
112	20231204	164600	6139259000	210000	210000	210000	210000	0
113	20231204	164500	6139259000	210000	210000	210000	210000	0
114	20231204	164400	6139259000	210000	210000	210000	210000	0
115	20231204	164300	6139259000	210000	210000	210000	210000	0
116	20231204	164200	6139259000	210000	210000	210000	210000	0
117	20231204	164100	6139259000	210000	210000	210000	210000	0
118	20231204	164000	6139259000	210000	210000	210000	210000	0
119	20231204	163900	6139259000	210000	210000	210000	210000	0
120	20231204	163800	6139259000	210000	210000	210000	210000	0
121	20231204	163700	6139259000	210000	210000	210000	210000	0
122	20231204	163600	6139259000	210000	210000	210000	210000	783
123	20231204	163500	6139259000	210000	210000	210000	210000	0
124	20231204	163400	6139259000	210000	210000	210000	210000	0
125	20231204	163300	6139259000	210000	210000	210000	210000	0
126	20231204	163200	6139259000	210000	210000	210000	210000	0
127	20231204	163100	6139259000	210000	210000	210000	210000	0
128	20231204	163000	6139259000	210000	210000	210000	210000	0
129	20231204	162900	6139259000	210000	210000	210000	210000	0
130	20231204	162800	6139259000	210000	210000	210000	210000	0
131	20231204	162700	6139259000	210000	210000	210000	210000	0
132	20231204	162600	6139259000	210000	210000	210000	210000	0
133	20231204	162500	6139259000	210000	210000	210000	210000	0
134	20231204	162400	6139259000	210000	210000	210000	210000	0
135	20231204	162300	6139259000	210000	210000	210000	210000	0
136	20231204	162200	6139259000	210000	210000	210000	210000	0
137	20231204	162100	6139259000	210000	210000	210000	210000	0
138	20231204	162000	6139259000	210000	210000	210000	210000	0
139	20231204	161900	6139259000	210000	210000	210000	210000	0
140	20231204	161800	6139259000	210000	210000	210000	210000	0
141	20231204	161700	6139259000	210000	210000	210000	210000	0
142	20231204	161600	6139259000	210000	210000	210000	210000	0
143	20231204	161500	6139259000	210000	210000	210000	210000	0
144	20231204	161400	6139259000	210000	210000	210000	210000	0
145	20231204	161300	6139259000	210000	210000	210000	210000	0
146	20231204	161200	6139259000	210000	210000	210000	210000	0
147	20231204	161100	6139259000	210000	210000	210000	210000	0
148	20231204	161000	6139259000	210000	210000	210000	210000	0
149	20231204	160900	6139259000	210000	210000	210000	210000	0
150	20231204	160800	6139259000	210000	210000	210000	210000	0
151	20231204	160700	6139259000	210000	210000	210000	210000	0
152	20231204	160600	6139259000	210000	210000	210000	210000	783
153	20231204	160500	6139259000	210000	210000	210000	210000	0
154	20231204	160400	6139259000	210000	210000	210000	210000	0
155	20231204	160300	6139259000	210000	210000	210000	210000	0
156	20231204	160200	6139259000	210000	210000	210000	210000	0
157	20231204	160100	6139259000	210000	210000	210000	210000	0
158	20231204	160000	6139259000	210000	210000	210000	210000	0
159	20231204	155900	6139259000	210000	210000	210000	210000	0
160	20231204	155800	6139259000	210000	210000	210000	210000	0
161	20231204	155700	6139259000	210000	210000	210000	210000	0
162	20231204	155600	6139259000	210000	210000	210000	210000	0
163	20231204	155500	6139259000	210000	210000	210000	210000	0
164	20231204	155400	6139259000	210000	210000	210000	210000	0
165	20231204	155300	6139259000	210000	210000	210000	210000	0
166	20231204	155200	6139259000	210000	210000	210000	210000	0
167	20231204	155100	6139259000	210000	210000	210000	210000	0
168	20231204	155000	6139259000	210000	210000	210000	210000	0
169	20231204	154900	6139259000	210000	210000	210000	210000	0
170	20231204	154800	6139259000	210000	210000	210000	210000	0
171	20231204	154700	6139259000	210000	210000	210000	210000	0
172	20231204	154600	6139259000	210000	210000	210000	210000	0
173	20231204	154500	6139259000	210000	210000	210000	210000	0
174	20231204	154400	6139259000	210000	210000	210000	210000	0
175	20231204	154300	6139259000	210000	210000	210000	210000	0
176	20231204	154200	6139259000	210000	210000	210000	210000	0
177	20231204	154100	6139259000	210000	210000	210000	210000	0
178	20231204	154000	6139259000	210000	210000	210000	210000	0
179	20231204	153900	6139259000	210000	210000	210000	210000	0
180	20231204	153800	6139259000	210000	210000	210000	210000	0
181	20231204	153700	6139259000	210000	210000	210000	210000	0
182	20231204	153600	6139259000	210000	210000	210000	210000	783
183	20231204	153500	6139259000	210000	210000	210000	210000	0
184	20231204	153400	6139259000	210000	210000	210000	210000	0
185	20231204	153300	6139259000	210000	210000	210000	210000	0
186	20231204	153200	6139259000	210000	210000	210000	210000	0
187	20231204	153100	6139259000	210000	210000	210000	210000	0
188	20231204	153000	6139259000	210000	210000	210000	210000	783
189	20231204	152900	5974829000	211000	211000	211000	211000	0
190	20231204	152800	5974829000	211000	211000	211000	211000	0
191	20231204	152700	5974829000	211000	211000	211000	211000	0
192	20231204	152600	5974829000	211000	211000	211000	211000	0
193	20231204	152500	5974829000	211000	211000	211000	211000	0
194	20231204	152400	5974829000	211000	211000	211000	211000	0
195	20231204	152300	5974829000	211000	211000	211000	211000	0
196	20231204	152200	5974829000	211000	211000	211000	211000	0
197	20231204	152100	5974829000	211000	211000	211000	211000	0
198	20231204	152000	5974829000	211000	211000	211000	211000	0
199	20231204	151900	5974829000	211000	211500	211500	211000	108
200	20231204	151800	5952022500	211500	211500	211500	211000	67
201	20231204	151700	5937857500	211500	211500	211500	211500	7
202	20231204	151600	5936377000	211500	211000	211500	211000	35
203	20231204	151500	5928990500	211500	211000	211500	211000	47
204	20231204	151400	5919071500	211000	211000	211000	210500	57
205	20231204	151300	5907047000	211000	210500	211000	210000	247
206	20231204	151200	5855017500	210500	211000	211000	210500	38
207	20231204	151100	5847017500	211000	211000	211000	210500	6
208	20231204	151000	5845752000	210500	210500	210500	210500	132
209	20231204	150900	5817966000	211000	210500	211000	210500	11
210	20231204	150800	5815649000	210500	211000	211000	210500	38
211	20231204	150700	5807646500	211000	211500	211500	211000	42
212	20231204	150600	5798782000	211000	211000	211500	211000	52
213	20231204	150500	5787809500	211500	211000	211500	211000	81
214	20231204	150400	5770715500	211500	211500	211500	211500	0
215	20231204	150300	5770715500	211500	211000	211500	211000	10
216	20231204	150200	5768603500	211500	211500	211500	211000	52
217	20231204	150100	5757618500	211500	211500	211500	211000	39
218	20231204	150000	5749386500	211500	211500	211500	211000	12
219	20231204	145900	5746849000	211500	211500	211500	211000	137
220	20231204	145800	5717891000	211000	211500	211500	211000	39
221	20231204	145700	5709661000	211000	211000	211500	211000	24
222	20231204	145600	5704594500	211500	211000	211500	211000	49
223	20231204	145500	5694245500	211500	211000	211500	211000	19
224	20231204	145400	5690233500	211500	211000	211500	211000	40
225	20231204	145300	5681792000	211500	211000	211500	211000	46
226	20231204	145200	5672084000	211500	211500	211500	211000	20
227	20231204	145100	5667855500	211500	211000	211500	211000	46
228	20231204	145000	5658147500	211000	211500	211500	211000	88
229	20231204	144900	5639562500	211500	211500	211500	211000	25
230	20231204	144800	5634277000	211000	211000	211500	211000	33
231	20231204	144700	5627312500	211500	211000	211500	211000	38
232	20231204	144600	5619293000	211000	211000	211500	211000	36
233	20231204	144500	5611688500	211000	211000	211500	211000	33
234	20231204	144400	5604723500	211000	211500	211500	211000	49
235	20231204	144300	5594382000	211000	211000	211500	211000	25
236	20231204	144200	5589096500	211000	211000	211500	211000	30
237	20231204	144100	5582766000	211500	211500	211500	211000	11
238	20231204	144000	5580440500	211000	211000	211500	211000	37
239	20231204	143900	5572633000	211500	211000	211500	211000	53
240	20231204	143800	5561440500	211000	211000	211000	211000	9
241	20231204	143700	5559541500	211500	211500	211500	211000	39
242	20231204	143600	5551310000	211500	211500	211500	211000	51
243	20231204	143500	5540538500	211500	211500	211500	211000	10
244	20231204	143400	5538425000	211000	211500	211500	211000	7
245	20231204	143300	5536946000	211000	211500	211500	211000	80
246	20231204	143200	5520056000	211000	211500	211500	211000	11
247	20231204	143100	5517734000	211500	211000	211500	211000	76
248	20231204	143000	5501690000	211000	211000	211500	211000	53
249	20231204	142900	5490497500	211500	211000	211500	211000	24
250	20231204	142800	5485424500	211500	211000	211500	211000	33
251	20231204	142700	5478459000	211500	211000	211500	211000	17
252	20231204	142600	5474865500	211500	211000	211500	211000	66
253	20231204	142500	5460928000	211500	211500	211500	211000	41
254	20231204	142400	5452270500	211000	211500	211500	211000	17
255	20231204	142300	5448681500	211500	211000	212000	211000	59
256	20231204	142200	5436213000	211500	211500	212000	211500	33
257	20231204	142100	5429232500	212000	211500	212000	211500	10
258	20231204	142000	5427113500	212000	211000	212000	211000	34
259	20231204	141900	5419914500	211000	211500	212000	211000	67
260	20231204	141800	5405741000	211500	211500	211500	211500	7
261	20231204	141700	5404260500	211000	211500	211500	211000	16
262	20231204	141600	5400879000	211000	211500	212000	211000	58
263	20231204	141500	5388612000	211500	211000	211500	211000	12
264	20231204	141400	5386075000	211000	211500	211500	211000	27
265	20231204	141300	5380367000	211500	211000	212000	211000	22
266	20231204	141200	5375713500	211500	211500	211500	211500	24
267	20231204	141100	5370637500	212000	211500	212000	210500	42
268	20231204	141000	5361767500	211000	211500	211500	211000	23
269	20231204	140900	5356904500	211000	211000	211500	211000	50
270	20231204	140800	5346351500	211500	211000	211500	211000	31
271	20231204	140700	5339808500	211500	211500	211500	211000	34
272	20231204	140600	5332621500	211500	211500	211500	211000	9
273	20231204	140500	5330719500	211500	212000	212000	211500	44
274	20231204	140400	5321408000	211500	212000	212000	211500	10
275	20231204	140300	5319290000	212000	212000	212000	212000	22
276	20231204	140200	5314626000	212000	212000	212000	211000	60
277	20231204	140100	5301963000	211500	212000	212000	211500	62
278	20231204	140000	5288846500	212000	212000	212000	212000	17
279	20231204	135900	5285242500	211500	212000	212000	211500	38
280	20231204	135800	5277202000	211500	212000	212000	211500	43
281	20231204	135700	5268102000	212000	211000	212000	211000	39
282	20231204	135600	5259862500	211500	211500	211500	211500	4
283	20231204	135500	5259016500	211000	211000	211500	211000	46
284	20231204	135400	5249307500	211500	211000	211500	211000	28
285	20231204	135300	5243398000	211500	211500	211500	211500	21
286	20231204	135200	5238956500	211000	211000	211000	211000	1
287	20231204	135100	5238745500	211500	211500	211500	211000	67
288	20231204	135000	5224604500	211500	211500	211500	211500	21
289	20231204	134900	5220163000	211500	211500	211500	211500	5
290	20231204	134800	5219105500	211000	211500	212000	211000	64
291	20231204	134700	5205585500	211500	211500	211500	211500	22
292	20231204	134600	5200932500	211500	211500	211500	211500	13
293	20231204	134500	5198183000	211000	212000	212000	211000	26
294	20231204	134400	5192681500	211500	212000	212000	211500	47
295	20231204	134300	5182733000	212000	211500	212000	211500	14
296	20231204	134200	5179769500	211500	211500	212000	211500	31
297	20231204	134100	5173211500	212000	211500	212000	211500	35
298	20231204	134000	5165807000	212000	212000	212000	212000	18
299	20231204	133900	5161991000	211500	211500	212000	211500	29
300	20231204	133800	5155856000	212000	211500	212000	211500	118
301	20231204	133700	5130892500	211500	211000	211500	211000	84
302	20231204	133600	5113155500	211500	211500	211500	211000	11
303	20231204	133500	5110832500	211500	211000	211500	211000	4
304	20231204	133400	5109987500	211500	211000	211500	211000	74
305	20231204	133300	5094365000	211000	211000	211000	211000	2
306	20231204	133200	5093943000	211500	211500	211500	211500	8
307	20231204	133100	5092251000	211000	211500	211500	211000	40
308	20231204	133000	5083803500	211500	211500	211500	211000	65
309	20231204	132900	5070076500	211000	211000	211000	211000	1
310	20231204	132800	5069865500	211500	211500	211500	211500	35
311	20231204	132700	5062463000	211500	211000	211500	211000	46
312	20231204	132600	5052749500	211000	211000	211000	211000	1
313	20231204	132500	5052538500	211000	212000	212000	211000	72
314	20231204	132400	5037314000	212000	211500	212000	211000	324
315	20231204	132300	4968699500	211000	210500	211000	210000	253
316	20231204	132200	4915335000	210500	210000	210500	210000	332
317	20231204	132100	4845475000	210000	210000	210000	210000	27
318	20231204	132000	4839805000	210000	209500	210000	209000	104
319	20231204	131900	4818017500	209000	209000	209500	209000	170
320	20231204	131800	4782475000	209000	209500	209500	209000	7
321	20231204	131700	4781009500	209500	209500	209500	209000	94
322	20231204	131600	4761347500	209500	209000	209500	209000	142
323	20231204	131500	4731660000	209500	209500	209500	209000	65
324	20231204	131400	4718065000	209500	210000	210000	209000	159
325	20231204	131300	4684771000	210000	209500	210000	209500	28
326	20231204	131200	4678892500	209500	209500	210000	209500	65
327	20231204	131100	4665274500	209500	210000	210000	209500	140
328	20231204	131000	4635931500	209500	210000	210000	209500	37
329	20231204	130900	4628177500	210000	210000	210000	209500	136
330	20231204	130800	4599680500	209500	210000	210500	209500	83
331	20231204	130700	4582255500	210000	210000	210000	209500	23
332	20231204	130600	4577427000	209500	209500	210000	209500	93
333	20231204	130500	4557943000	209500	209500	210000	209500	97
334	20231204	130400	4537619000	210000	210000	210500	210000	122
335	20231204	130300	4511989000	210000	210000	210000	210000	56
336	20231204	130200	4500229000	210500	210000	210500	210000	95
337	20231204	130100	4480263500	210000	210000	210500	210000	82
338	20231204	130000	4463033500	210000	210000	210500	210000	63
339	20231204	125900	4449798500	210000	210500	210500	210000	103
340	20231204	125800	4428165000	210500	210500	210500	210000	126
341	20231204	125700	4401658500	210500	210000	210500	210000	125
342	20231204	125600	4375405500	210000	210500	210500	210000	31
343	20231204	125500	4368893000	210000	210500	210500	210000	55
344	20231204	125400	4357333500	210500	210500	210500	210000	146
345	20231204	125300	4326656000	210000	210000	210500	210000	41
346	20231204	125200	4318045000	210500	210000	210500	210000	47
347	20231204	125100	4308169500	210500	210000	210500	210000	89
348	20231204	125000	4289463000	210500	210000	210500	210000	28
349	20231204	124900	4283582000	210500	210000	211000	210000	63
350	20231204	124800	4270319500	210500	210000	210500	210000	114
351	20231204	124700	4246369500	210000	210500	210500	210000	67
352	20231204	124600	4232280000	210500	210000	210500	210000	78
353	20231204	124500	4215886500	210500	210000	210500	210000	61
354	20231204	124400	4203066000	210000	211000	211000	210000	59
355	20231204	124300	4190661000	210500	211000	211000	210500	63
356	20231204	124200	4177394000	210500	210500	211000	210500	135
357	20231204	124100	4148974500	210500	210500	210500	210000	88
358	20231204	124000	4130485500	210500	210000	210500	210000	59
359	20231204	123900	4118095000	210000	210500	211000	210000	60
360	20231204	123800	4105460500	211000	211000	211000	210500	17
361	20231204	123700	4101874000	210500	210500	210500	210500	147
362	20231204	123600	4070930500	211000	210500	211000	210500	46
363	20231204	123500	4061242000	210000	210000	210500	210000	113
364	20231204	123400	4037501500	210000	211000	211000	210000	88
365	20231204	123300	4019008000	211000	210500	211000	210500	62
366	20231204	123200	4005954500	210500	210500	210500	210500	85
367	20231204	123100	3988062000	210000	210500	210500	210000	61
368	20231204	123000	3975247500	210500	211000	211000	210000	111
369	20231204	122900	3951892000	211000	210500	211000	210500	67
370	20231204	122800	3937787500	210500	210500	211000	210500	87
371	20231204	122700	3919466500	210500	210500	210500	210000	152
372	20231204	122600	3887503000	210000	210000	210500	210000	36
373	20231204	122500	3879940000	210000	210500	210500	210000	75
374	20231204	122400	3864170500	210500	210500	210500	210000	58
375	20231204	122300	3851980500	210500	210000	211000	210000	65
376	20231204	122200	3838309000	210500	210000	210500	210000	114
377	20231204	122100	3814345000	210000	210500	210500	210000	32
378	20231204	122000	3807622500	210500	210500	210500	210000	111
379	20231204	121900	3784271000	210500	210000	210500	210000	84
380	20231204	121800	3766590000	210500	210500	210500	210000	50
381	20231204	121700	3756077500	211000	210500	211000	210000	84
382	20231204	121600	3738392000	210500	210500	210500	210500	60
383	20231204	121500	3725762000	210500	210500	211000	210500	114
384	20231204	121400	3701757000	210500	210500	211000	210500	40
385	20231204	121300	3693331000	210500	211500	211500	210500	235
386	20231204	121200	3643775500	211000	210500	211000	210500	85
387	20231204	121100	3625872000	210500	211000	211000	210500	83
388	20231204	121000	3608394500	210500	210500	211000	210500	105
389	20231204	120900	3586290500	210500	210500	211000	210500	92
390	20231204	120800	3566910000	210500	211000	211000	210500	53
391	20231204	120700	3555743500	210500	210500	211000	210500	37
392	20231204	120600	3547938000	210500	211000	211000	210500	101
393	20231204	120500	3526671500	211500	211000	211500	211000	129
394	20231204	120400	3499441500	211500	211000	211500	211000	31
395	20231204	120300	3492898000	211000	211500	211500	211000	93
396	20231204	120200	3473274500	211000	211500	211500	211000	80
397	20231204	120100	3456383500	211000	211500	211500	211000	31
398	20231204	120000	3449840000	211000	211500	211500	211000	58
399	20231204	115900	3437574000	212000	211500	212000	211000	86
400	20231204	115800	3419410000	211500	211500	211500	211000	96
401	20231204	115700	3399136500	211500	211000	211500	211000	37
402	20231204	115600	3391314000	211000	211000	211500	211000	102
403	20231204	115500	3369787000	211500	211000	211500	211000	90
404	20231204	115400	3350785500	211500	211000	211500	211000	63
405	20231204	115300	3337490500	211500	211500	211500	211500	69
406	20231204	115200	3322897000	212000	211500	212000	211000	103
407	20231204	115100	3301121000	211500	211000	211500	211000	72
408	20231204	115000	3285925500	211000	211500	211500	211000	42
409	20231204	114900	3277057500	211000	212000	212000	211000	56
410	20231204	114800	3265226500	211500	211500	212000	211500	128
411	20231204	114700	3238152000	212000	211500	212000	211500	34
412	20231204	114600	3230959500	212000	211500	212000	211500	133
413	20231204	114500	3202818500	212000	211500	212000	211500	42
414	20231204	114400	3193933000	211500	211500	212500	211500	43
415	20231204	114300	3184837500	211500	212000	212500	211500	122
416	20231204	114200	3159029500	212500	211500	212500	211500	71
417	20231204	114100	3143984500	211500	211500	211500	211500	117
418	20231204	114000	3119239000	211500	212000	212000	211500	68
419	20231204	113900	3104836500	212500	212000	212500	212000	76
420	20231204	113800	3088699500	212000	212000	212500	212000	162
421	20231204	113700	3054355000	212500	212500	212500	212000	74
422	20231204	113600	3038663500	212500	211500	212500	211500	105
423	20231204	113500	3016431500	211500	211500	212000	211000	57
424	20231204	113400	3004388000	211500	211500	212000	211500	114
425	20231204	113300	2980266500	212000	211500	212500	211500	69
426	20231204	113200	2965616000	211500	211500	211500	211500	61
427	20231204	113100	2952714500	212000	211500	212000	211500	130
428	20231204	113000	2925217500	211500	212000	212500	211500	30
429	20231204	112900	2918855500	212000	212500	212500	212000	121
430	20231204	112800	2893190500	212000	212500	212500	212000	9
431	20231204	112700	2891279500	212000	212500	212500	211500	102
432	20231204	112600	2869637500	212000	212000	212500	212000	145
433	20231204	112500	2838889500	212000	212000	212500	212000	28
434	20231204	112400	2832952000	212000	212500	212500	212000	60
435	20231204	112300	2820215000	213000	212500	213500	212500	95
436	20231204	112200	2800001500	212500	213500	213500	212500	54
437	20231204	112100	2788490000	212500	212500	212500	212500	84
438	20231204	112000	2770640000	213000	212500	213000	212500	142
439	20231204	111900	2740439000	213000	212500	213000	212500	108
440	20231204	111800	2717481000	212500	213000	213000	212500	6
441	20231204	111700	2716205000	212500	213000	213500	212500	175
442	20231204	111600	2678941000	213500	213500	213500	213500	19
443	20231204	111500	2674884500	213000	213000	213000	213000	27
444	20231204	111400	2669133500	213500	213000	213500	213000	15
445	20231204	111300	2665931500	213000	213500	213500	213000	52
446	20231204	111200	2654847500	213500	213000	213500	213000	26
447	20231204	111100	2649309000	213500	213000	213500	213000	16
448	20231204	111000	2645896500	213000	213500	213500	213000	40
449	20231204	110900	2637357000	213000	213500	213500	213000	58
450	20231204	110800	2625002500	213500	213500	213500	213500	45
451	20231204	110700	2615395000	213000	214000	214000	213000	53
452	20231204	110600	2604101000	213500	214000	214000	213500	310
453	20231204	110500	2537859000	214000	214000	214000	214000	18
454	20231204	110400	2534007000	214000	214000	214000	213500	16
455	20231204	110300	2530583500	214000	214000	214000	213500	42
456	20231204	110200	2521608000	213500	214000	214000	213500	33
457	20231204	110100	2514562000	214000	214500	214500	213500	13
458	20231204	110000	2511780000	213500	214500	214500	213500	41
459	20231204	105900	2503010500	213500	214000	214000	213500	517
460	20231204	105800	2392373500	214500	214000	214500	214000	39
461	20231204	105700	2384022000	214500	214000	214500	214000	62
462	20231204	105600	2370753500	214000	213500	214000	213500	28
463	20231204	105500	2364762000	213500	213500	214000	213500	75
464	20231204	105400	2348745000	214000	214000	214000	214000	2
465	20231204	105300	2348317000	214000	214000	214000	214000	16
466	20231204	105200	2344893000	214000	214000	214500	214000	273
467	20231204	105100	2286468000	214000	214500	214500	214000	7
468	20231204	105000	2284967000	214500	214500	214500	214000	25
469	20231204	104900	2279605000	214000	214000	214000	214000	30
470	20231204	104800	2273185000	214000	214500	214500	214000	35
471	20231204	104700	2265694000	214500	214500	214500	214500	18
472	20231204	104600	2261833000	214500	215000	215000	214500	373
473	20231204	104500	2181821000	214500	215000	215000	214500	54
474	20231204	104400	2170230500	215000	215000	215000	215000	19
475	20231204	104300	2166145500	215000	215000	215000	214500	53
476	20231204	104200	2154763000	214500	214500	215000	214500	21
477	20231204	104100	2150254500	214500	214500	215000	214500	100
478	20231204	104000	2128783000	215000	215000	215000	215000	26
479	20231204	103900	2123193000	215000	214500	215000	214500	5
480	20231204	103800	2122119500	215000	215000	215000	214500	58
481	20231204	103700	2109677500	215000	215000	215000	214500	38
482	20231204	103600	2101508000	214500	214500	215000	214500	15
483	20231204	103500	2098286000	215000	215000	215000	215000	55
484	20231204	103400	2086461000	214500	214500	214500	214500	1308
485	20231204	103300	1805895000	214000	214000	214500	214000	19
486	20231204	103200	1801825000	214500	214500	214500	214000	17
487	20231204	103100	1798180500	214500	214500	214500	214500	5
488	20231204	103000	1797108000	214500	214500	214500	214000	40
489	20231204	102900	1788536000	214000	214500	214500	214000	9
490	20231204	102800	1786607000	214500	214500	214500	214000	35
491	20231204	102700	1779110500	214000	214000	214500	214000	34
492	20231204	102600	1771822500	214000	214500	214500	214000	34
493	20231204	102500	1764532500	214500	214500	214500	214500	8
494	20231204	102400	1762816500	214500	214500	214500	214000	30
495	20231204	102300	1756385000	214500	214500	214500	214000	63
496	20231204	102200	1742873500	214500	214500	214500	214000	14
497	20231204	102100	1739872500	214500	214500	214500	214500	10
498	20231204	102000	1737727500	214500	214000	214500	214000	67
499	20231204	101900	1723370000	214000	214000	214500	214000	38
500	20231204	101800	1715233500	214000	214500	214500	214000	11
501	20231204	101700	1712878000	214500	214000	214500	214000	17
502	20231204	101600	1709232500	214000	214000	214500	214000	20
503	20231204	101500	1704952000	214000	214000	214000	214000	11
504	20231204	101400	1702598000	213500	213500	214000	213500	79
505	20231204	101300	1685694500	214000	214000	214000	214000	1
506	20231204	101200	1685480500	214000	214000	214000	214000	1
507	20231204	101100	1685266500	213500	214500	214500	213500	175
508	20231204	101000	1647803500	214000	214000	214500	214000	350
509	20231204	100900	1572900000	214500	214500	214500	214000	21
510	20231204	100800	1568399000	214500	214500	214500	214500	139
511	20231204	100700	1538583500	214500	214500	214500	214000	20
512	20231204	100600	1534294500	214000	213500	214000	213500	190
513	20231204	100500	1493637000	214000	214000	214000	213500	339
514	20231204	100400	1421092000	213500	214000	214000	213500	57
515	20231204	100300	1408911000	213500	214000	214000	213500	35
516	20231204	100200	1401428000	214000	213500	214000	213500	27
517	20231204	100100	1395661000	214000	213500	214000	213500	28
518	20231204	100000	1389673000	214000	214000	214000	214000	15
519	20231204	095900	1386463000	214000	214000	214500	214000	379
520	20231204	095800	1305224000	214500	213500	214500	213500	2510
521	20231204	095700	768421000	213500	213500	213500	213000	29
522	20231204	095600	762230000	213500	213500	213500	213500	39
523	20231204	095500	753903500	213000	213000	213500	213000	8
524	20231204	095400	752196500	213000	213500	213500	213000	65
525	20231204	095300	738320000	213500	213000	213500	213000	76
526	20231204	095200	722117500	213000	213000	213500	213000	83
527	20231204	095100	704415000	213000	212500	213000	212500	474
528	20231204	095000	603464000	212500	212500	212500	212500	317
529	20231204	094900	536101500	212500	212500	212500	212500	9
530	20231204	094800	534189000	212500	212500	212500	212000	132
531	20231204	094700	506197000	212500	212000	212500	212000	11
532	20231204	094600	503860500	212500	212500	212500	212500	11
533	20231204	094500	501523000	212500	212500	212500	212000	15
534	20231204	094400	498340500	212000	212000	212500	212000	119
535	20231204	094300	473105000	212000	212500	212500	212000	34
536	20231204	094200	465888000	212500	212500	212500	212000	28
537	20231204	094100	459941000	212000	212000	212000	212000	41
538	20231204	094000	451249000	212000	212000	212000	212000	7
539	20231204	093900	449765000	212000	212000	212000	211500	10
540	20231204	093800	447645500	212000	212000	212000	212000	31
541	20231204	093700	441073500	212000	212500	212500	212000	29
542	20231204	093600	434924000	212500	212000	212500	212000	69
543	20231204	093500	420294000	212000	212000	212000	212000	22
544	20231204	093400	415630000	212000	212000	212000	212000	13
545	20231204	093300	412874000	211500	211500	211500	211500	2
546	20231204	093200	412451000	212000	212000	212000	212000	14
547	20231204	093100	409483000	212000	211500	212000	211500	24
548	20231204	093000	404401000	211500	212500	212500	211500	53
549	20231204	092900	393184500	211500	212000	212500	211500	32
550	20231204	092800	386410500	212000	212000	212500	212000	19
551	20231204	092700	382380000	212000	211500	212000	211000	333
552	20231204	092600	311811500	211000	211500	211500	211000	8
553	20231204	092500	310120000	211500	211500	211500	211500	69
554	20231204	092400	295526500	211500	211500	211500	211500	15
555	20231204	092300	292354000	211500	211500	211500	211000	10
556	20231204	092200	290239500	211500	211500	211500	211500	8
557	20231204	092100	288547500	211500	211000	211500	211000	13
558	20231204	092000	285800000	211000	211000	211000	210500	5
559	20231204	091900	284745500	211000	211500	211500	211000	9
560	20231204	091800	282845500	211000	211000	211000	211000	17
561	20231204	091700	279258500	211000	210500	211000	210500	4
562	20231204	091600	278415500	210500	210500	210500	210500	1
563	20231204	091500	278205000	211000	211500	211500	211000	79
564	20231204	091400	261535000	211500	211000	211500	211000	24
565	20231204	091300	256470500	211500	211500	211500	211000	118
566	20231204	091200	231567000	211500	212000	212000	211500	21
567	20231204	091100	227125000	211500	211500	211500	211000	28
568	20231204	091000	221203500	211500	211000	211500	211000	60
569	20231204	090900	208543000	210500	210500	210500	210500	12
570	20231204	090800	206017000	211000	211500	211500	211000	216
571	20231204	090700	160359500	212000	212000	212000	212000	143
572	20231204	090600	130043500	212000	212500	212500	211500	126
573	20231204	090500	103337000	212500	212500	212500	212000	62
574	20231204	090400	90178500	212500	212500	212500	212000	64
575	20231204	090300	76609000	213000	212000	213000	211500	214
576	20231204	090200	31232500	211500	212000	212000	211500	40
577	20231204	090100	22771000	212000	213000	213000	212000	27
578	20231204	090000	17040000	213000	213000	213000	213000	80