KissMeData/001120/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	183300	3257457150	29600	29600	29600	29600	5358
3	20231204	183200	3257457150	29600	29600	29600	29600	0
4	20231204	183100	3257457150	29600	29600	29600	29600	0
5	20231204	183000	3257457150	29600	29600	29600	29600	0
6	20231204	182900	3257457150	29600	29600	29600	29600	0
7	20231204	182800	3257457150	29600	29600	29600	29600	0
8	20231204	182700	3257457150	29600	29600	29600	29600	0
9	20231204	182600	3257457150	29600	29600	29600	29600	0
10	20231204	182500	3257457150	29600	29600	29600	29600	0
11	20231204	182400	3257457150	29600	29600	29600	29600	0
12	20231204	182300	3257457150	29600	29600	29600	29600	0
13	20231204	182200	3257457150	29600	29600	29600	29600	0
14	20231204	182100	3257457150	29600	29600	29600	29600	0
15	20231204	182000	3257457150	29600	29600	29600	29600	0
16	20231204	181900	3257457150	29600	29600	29600	29600	0
17	20231204	181800	3257457150	29600	29600	29600	29600	0
18	20231204	181700	3257457150	29600	29600	29600	29600	0
19	20231204	181600	3257457150	29600	29600	29600	29600	0
20	20231204	181500	3257457150	29600	29600	29600	29600	0
21	20231204	181400	3257457150	29600	29600	29600	29600	0
22	20231204	181300	3257457150	29600	29600	29600	29600	0
23	20231204	181200	3257457150	29600	29600	29600	29600	0
24	20231204	181100	3257457150	29600	29600	29600	29600	0
25	20231204	181000	3257457150	29600	29600	29600	29600	0
26	20231204	180900	3257457150	29600	29600	29600	29600	0
27	20231204	180800	3257457150	29600	29600	29600	29600	0
28	20231204	180700	3257457150	29600	29600	29600	29600	0
29	20231204	180600	3257457150	29600	29600	29600	29600	0
30	20231204	180500	3257457150	29600	29600	29600	29600	0
31	20231204	180400	3257457150	29600	29600	29600	29600	0
32	20231204	180300	3257457150	29600	29600	29600	29600	5358
33	20231204	180200	3257457150	29600	29600	29600	29600	0
34	20231204	180100	3257457150	29600	29600	29600	29600	0
35	20231204	180000	3257457150	29600	29600	29600	29600	0
36	20231204	175900	3257457150	29600	29600	29600	29600	0
37	20231204	175800	3257457150	29600	29600	29600	29600	0
38	20231204	175700	3257457150	29600	29600	29600	29600	0
39	20231204	175600	3257457150	29600	29600	29600	29600	0
40	20231204	175500	3257457150	29600	29600	29600	29600	0
41	20231204	175400	3257457150	29600	29600	29600	29600	0
42	20231204	175300	3257457150	29600	29600	29600	29600	0
43	20231204	175200	3257457150	29600	29600	29600	29600	0
44	20231204	175100	3257457150	29600	29600	29600	29600	0
45	20231204	175000	3257457150	29600	29600	29600	29600	0
46	20231204	174900	3257457150	29600	29600	29600	29600	0
47	20231204	174800	3257457150	29600	29600	29600	29600	0
48	20231204	174700	3257457150	29600	29600	29600	29600	0
49	20231204	174600	3257457150	29600	29600	29600	29600	0
50	20231204	174500	3257457150	29600	29600	29600	29600	0
51	20231204	174400	3257457150	29600	29600	29600	29600	0
52	20231204	174300	3257457150	29600	29600	29600	29600	0
53	20231204	174200	3257457150	29600	29600	29600	29600	0
54	20231204	174100	3257457150	29600	29600	29600	29600	0
55	20231204	174000	3257457150	29600	29600	29600	29600	0
56	20231204	173900	3257457150	29600	29600	29600	29600	0
57	20231204	173800	3257457150	29600	29600	29600	29600	0
58	20231204	173700	3257457150	29600	29600	29600	29600	0
59	20231204	173600	3257457150	29600	29600	29600	29600	0
60	20231204	173500	3257457150	29600	29600	29600	29600	0
61	20231204	173400	3257457150	29600	29600	29600	29600	0
62	20231204	173300	3257457150	29600	29600	29600	29600	5358
63	20231204	173200	3257457150	29600	29600	29600	29600	0
64	20231204	173100	3257457150	29600	29600	29600	29600	0
65	20231204	173000	3257457150	29600	29600	29600	29600	0
66	20231204	172900	3257457150	29600	29600	29600	29600	0
67	20231204	172800	3257457150	29600	29600	29600	29600	0
68	20231204	172700	3257457150	29600	29600	29600	29600	0
69	20231204	172600	3257457150	29600	29600	29600	29600	0
70	20231204	172500	3257457150	29600	29600	29600	29600	0
71	20231204	172400	3257457150	29600	29600	29600	29600	0
72	20231204	172300	3257457150	29600	29600	29600	29600	0
73	20231204	172200	3257457150	29600	29600	29600	29600	0
74	20231204	172100	3257457150	29600	29600	29600	29600	0
75	20231204	172000	3257457150	29600	29600	29600	29600	0
76	20231204	171900	3257457150	29600	29600	29600	29600	0
77	20231204	171800	3257457150	29600	29600	29600	29600	0
78	20231204	171700	3257457150	29600	29600	29600	29600	0
79	20231204	171600	3257457150	29600	29600	29600	29600	0
80	20231204	171500	3257457150	29600	29600	29600	29600	0
81	20231204	171400	3257457150	29600	29600	29600	29600	0
82	20231204	171300	3257457150	29600	29600	29600	29600	0
83	20231204	171200	3257457150	29600	29600	29600	29600	0
84	20231204	171100	3257457150	29600	29600	29600	29600	0
85	20231204	171000	3257457150	29600	29600	29600	29600	0
86	20231204	170900	3257457150	29600	29600	29600	29600	0
87	20231204	170800	3257457150	29600	29600	29600	29600	0
88	20231204	170700	3257457150	29600	29600	29600	29600	0
89	20231204	170600	3257457150	29600	29600	29600	29600	0
90	20231204	170500	3257457150	29600	29600	29600	29600	0
91	20231204	170400	3257457150	29600	29600	29600	29600	0
92	20231204	170300	3257457150	29600	29600	29600	29600	5358
93	20231204	170200	3257457150	29600	29600	29600	29600	0
94	20231204	170100	3257457150	29600	29600	29600	29600	0
95	20231204	170000	3257457150	29600	29600	29600	29600	0
96	20231204	165900	3257457150	29600	29600	29600	29600	0
97	20231204	165800	3257457150	29600	29600	29600	29600	0
98	20231204	165700	3257457150	29600	29600	29600	29600	0
99	20231204	165600	3257457150	29600	29600	29600	29600	0
100	20231204	165500	3257457150	29600	29600	29600	29600	0
101	20231204	165400	3257457150	29600	29600	29600	29600	0
102	20231204	165300	3257457150	29600	29600	29600	29600	0
103	20231204	165200	3257457150	29600	29600	29600	29600	0
104	20231204	165100	3257457150	29600	29600	29600	29600	0
105	20231204	165000	3257457150	29600	29600	29600	29600	0
106	20231204	164900	3257457150	29600	29600	29600	29600	0
107	20231204	164800	3257457150	29600	29600	29600	29600	0
108	20231204	164700	3257457150	29600	29600	29600	29600	0
109	20231204	164600	3257457150	29600	29600	29600	29600	0
110	20231204	164500	3257457150	29600	29600	29600	29600	0
111	20231204	164400	3257457150	29600	29600	29600	29600	0
112	20231204	164300	3257457150	29600	29600	29600	29600	0
113	20231204	164200	3257457150	29600	29600	29600	29600	0
114	20231204	164100	3257457150	29600	29600	29600	29600	0
115	20231204	164000	3257457150	29600	29600	29600	29600	0
116	20231204	163900	3257457150	29600	29600	29600	29600	0
117	20231204	163800	3257457150	29600	29600	29600	29600	0
118	20231204	163700	3257457150	29600	29600	29600	29600	0
119	20231204	163600	3257457150	29600	29600	29600	29600	0
120	20231204	163500	3257457150	29600	29600	29600	29600	0
121	20231204	163400	3257457150	29600	29600	29600	29600	0
122	20231204	163300	3257457150	29600	29600	29600	29600	5358
123	20231204	163200	3257457150	29600	29600	29600	29600	0
124	20231204	163100	3257457150	29600	29600	29600	29600	0
125	20231204	163000	3257457150	29600	29600	29600	29600	0
126	20231204	162900	3257457150	29600	29600	29600	29600	0
127	20231204	162800	3257457150	29600	29600	29600	29600	0
128	20231204	162700	3257457150	29600	29600	29600	29600	0
129	20231204	162600	3257457150	29600	29600	29600	29600	0
130	20231204	162500	3257457150	29600	29600	29600	29600	0
131	20231204	162400	3257457150	29600	29600	29600	29600	0
132	20231204	162300	3257457150	29600	29600	29600	29600	0
133	20231204	162200	3257457150	29600	29600	29600	29600	0
134	20231204	162100	3257457150	29600	29600	29600	29600	0
135	20231204	162000	3257457150	29600	29600	29600	29600	0
136	20231204	161900	3257457150	29600	29600	29600	29600	0
137	20231204	161800	3257457150	29600	29600	29600	29600	0
138	20231204	161700	3257457150	29600	29600	29600	29600	0
139	20231204	161600	3257457150	29600	29600	29600	29600	0
140	20231204	161500	3257457150	29600	29600	29600	29600	0
141	20231204	161400	3257457150	29600	29600	29600	29600	0
142	20231204	161300	3257457150	29600	29600	29600	29600	0
143	20231204	161200	3257457150	29600	29600	29600	29600	0
144	20231204	161100	3257457150	29600	29600	29600	29600	0
145	20231204	161000	3257457150	29600	29600	29600	29600	0
146	20231204	160900	3257457150	29600	29600	29600	29600	0
147	20231204	160800	3257457150	29600	29600	29600	29600	0
148	20231204	160700	3257457150	29600	29600	29600	29600	0
149	20231204	160600	3257457150	29600	29600	29600	29600	0
150	20231204	160500	3257457150	29600	29600	29600	29600	0
151	20231204	160400	3257457150	29600	29600	29600	29600	0
152	20231204	160300	3257457150	29600	29600	29600	29600	5358
153	20231204	160200	3257457150	29600	29600	29600	29600	0
154	20231204	160100	3257457150	29600	29600	29600	29600	0
155	20231204	160000	3257457150	29600	29600	29600	29600	0
156	20231204	155900	3257457150	29600	29600	29600	29600	0
157	20231204	155800	3257457150	29600	29600	29600	29600	0
158	20231204	155700	3257457150	29600	29600	29600	29600	0
159	20231204	155600	3257457150	29600	29600	29600	29600	0
160	20231204	155500	3257457150	29600	29600	29600	29600	0
161	20231204	155400	3257457150	29600	29600	29600	29600	0
162	20231204	155300	3257457150	29600	29600	29600	29600	0
163	20231204	155200	3257457150	29600	29600	29600	29600	0
164	20231204	155100	3257457150	29600	29600	29600	29600	0
165	20231204	155000	3257457150	29600	29600	29600	29600	0
166	20231204	154900	3257457150	29600	29600	29600	29600	0
167	20231204	154800	3257457150	29600	29600	29600	29600	0
168	20231204	154700	3257457150	29600	29600	29600	29600	0
169	20231204	154600	3257457150	29600	29600	29600	29600	0
170	20231204	154500	3257457150	29600	29600	29600	29600	0
171	20231204	154400	3257457150	29600	29600	29600	29600	0
172	20231204	154300	3257457150	29600	29600	29600	29600	0
173	20231204	154200	3257457150	29600	29600	29600	29600	0
174	20231204	154100	3257457150	29600	29600	29600	29600	0
175	20231204	154000	3257457150	29600	29600	29600	29600	0
176	20231204	153900	3257457150	29600	29600	29600	29600	0
177	20231204	153800	3257457150	29600	29600	29600	29600	0
178	20231204	153700	3257457150	29600	29600	29600	29600	0
179	20231204	153600	3257457150	29600	29600	29600	29600	0
180	20231204	153500	3257457150	29600	29600	29600	29600	0
181	20231204	153400	3257457150	29600	29600	29600	29600	0
182	20231204	153300	3257457150	29600	29600	29600	29600	5358
183	20231204	153200	3257457150	29600	29600	29600	29600	0
184	20231204	153100	3257457150	29600	29600	29600	29600	0
185	20231204	153000	3257457150	29600	29600	29600	29600	5358
186	20231204	152900	3098860350	29600	29600	29600	29600	0
187	20231204	152800	3098860350	29600	29600	29600	29600	0
188	20231204	152700	3098860350	29600	29600	29600	29600	0
189	20231204	152600	3098860350	29600	29600	29600	29600	0
190	20231204	152500	3098860350	29600	29600	29600	29600	0
191	20231204	152400	3098860350	29600	29600	29600	29600	0
192	20231204	152300	3098860350	29600	29600	29600	29600	0
193	20231204	152200	3098860350	29600	29600	29600	29600	0
194	20231204	152100	3098860350	29600	29600	29600	29600	0
195	20231204	152000	3098860350	29600	29600	29600	29600	0
196	20231204	151900	3098860350	29600	29600	29650	29600	277
197	20231204	151800	3090659800	29600	29600	29650	29600	291
198	20231204	151700	3082045950	29650	29600	29650	29600	226
199	20231204	151600	3075348700	29650	29600	29650	29600	380
200	20231204	151500	3064099650	29600	29600	29650	29600	149
201	20231204	151400	3059689000	29650	29600	29650	29600	305
202	20231204	151300	3050648550	29650	29600	29650	29600	33
203	20231204	151200	3049670800	29600	29600	29650	29600	90
204	20231204	151100	3047005850	29600	29600	29650	29600	327
205	20231204	151000	3037325550	29600	29600	29650	29550	1923
206	20231204	150900	2980419800	29650	29600	29650	29600	541
207	20231204	150800	2964403850	29650	29600	29650	29600	869
208	20231204	150700	2938680550	29650	29650	29650	29600	148
209	20231204	150600	2934296150	29600	29600	29650	29600	68
210	20231204	150500	2932281550	29650	29600	29650	29600	73
211	20231204	150400	2930119950	29650	29600	29650	29600	665
212	20231204	150300	2910404700	29600	29650	29650	29600	138
213	20231204	150200	2906318800	29650	29600	29650	29600	274
214	20231204	150100	2898206750	29600	29600	29650	29600	98
215	20231204	150000	2895303750	29650	29600	29650	29600	108
216	20231204	145900	2892104450	29600	29600	29650	29600	70
217	20231204	145800	2890030250	29650	29650	29650	29600	162
218	20231204	145700	2885233400	29600	29600	29650	29600	108
219	20231204	145600	2882034600	29600	29650	29650	29600	91
220	20231204	145500	2879339650	29650	29650	29650	29600	74
221	20231204	145400	2877147400	29650	29600	29650	29600	434
222	20231204	145300	2864299350	29600	29600	29650	29600	168
223	20231204	145200	2859324700	29600	29600	29650	29600	61
224	20231204	145100	2857517350	29650	29650	29650	29600	769
225	20231204	145000	2834727150	29650	29650	29650	29600	195
226	20231204	144900	2828946550	29650	29600	29650	29600	107
227	20231204	144800	2825777450	29600	29600	29650	29600	97
228	20231204	144700	2822904350	29650	29600	29650	29600	67
229	20231204	144600	2820918800	29600	29650	29650	29600	212
230	20231204	144500	2814642700	29600	29600	29650	29600	96
231	20231204	144400	2811798750	29600	29600	29650	29600	165
232	20231204	144300	2806913300	29650	29600	29650	29600	63
233	20231204	144200	2805046000	29600	29600	29650	29600	1511
234	20231204	144100	2760246200	29650	29600	29650	29600	51
235	20231204	144000	2758735100	29650	29600	29650	29600	272
236	20231204	143900	2750672050	29650	29650	29650	29600	312
237	20231204	143800	2741424350	29650	29650	29650	29600	41
238	20231204	143700	2740210150	29650	29650	29650	29600	86
239	20231204	143600	2737661050	29600	29600	29650	29600	902
240	20231204	143500	2710955400	29600	29700	29700	29600	1388
241	20231204	143400	2669801500	29650	29700	29700	29650	122
242	20231204	143300	2666182500	29650	29650	29700	29650	180
243	20231204	143200	2660843800	29700	29650	29700	29650	47
244	20231204	143100	2659448650	29650	29650	29700	29650	123
245	20231204	143000	2655796850	29650	29600	29700	29600	1786
246	20231204	142900	2602844900	29650	29600	29650	29600	68
247	20231204	142800	2600829550	29650	29600	29650	29600	71
248	20231204	142700	2598726050	29650	29650	29650	29600	230
249	20231204	142600	2591913450	29650	29600	29650	29600	687
250	20231204	142500	2571553700	29650	29650	29650	29600	748
251	20231204	142400	2549377300	29650	29600	29650	29600	109
252	20231204	142300	2546148350	29650	29650	29650	29600	139
253	20231204	142200	2542031650	29600	29650	29650	29600	178
254	20231204	142100	2536761200	29650	29600	29650	29600	176
255	20231204	142000	2531550850	29600	29600	29650	29600	117
256	20231204	141900	2528085100	29650	29600	29650	29600	102
257	20231204	141800	2525064400	29600	29600	29650	29600	104
258	20231204	141700	2521983450	29650	29650	29650	29600	34
259	20231204	141600	2520975750	29600	29650	29650	29600	156
260	20231204	141500	2516353350	29600	29600	29650	29600	1261
261	20231204	141400	2478965850	29600	29650	29650	29600	92
262	20231204	141300	2476240500	29650	29650	29650	29600	56
263	20231204	141200	2474581000	29650	29650	29650	29600	210
264	20231204	141100	2468363350	29600	29600	29650	29600	61
265	20231204	141000	2466556100	29600	29600	29650	29600	1133
266	20231204	140900	2433017850	29650	29600	29650	29550	432
267	20231204	140800	2420213100	29600	29650	29650	29600	244
268	20231204	140700	2412989550	29600	29650	29650	29600	101
269	20231204	140600	2409997550	29650	29550	29650	29550	426
270	20231204	140500	2397386950	29550	29600	29600	29550	22
271	20231204	140400	2396736250	29600	29600	29600	29550	94
272	20231204	140300	2393956400	29600	29600	29600	29550	80
273	20231204	140200	2391590750	29550	29550	29600	29550	80
274	20231204	140100	2389224700	29600	29600	29650	29600	599
275	20231204	140000	2371494150	29650	29600	29650	29600	114
276	20231204	135900	2368117950	29650	29600	29650	29600	66
277	20231204	135800	2366162550	29600	29600	29650	29600	84
278	20231204	135700	2363673700	29600	29650	29650	29600	70
279	20231204	135600	2361598900	29600	29650	29650	29600	59
280	20231204	135500	2359851900	29600	29650	29650	29600	43
281	20231204	135400	2358577350	29650	29600	29650	29600	129
282	20231204	135300	2354757200	29600	29650	29650	29600	157
283	20231204	135200	2350108600	29650	29650	29650	29600	44
284	20231204	135100	2348804500	29650	29650	29650	29600	410
285	20231204	135000	2336666300	29700	29600	29700	29600	33
286	20231204	134900	2335687200	29650	29650	29700	29600	566
287	20231204	134800	2318884950	29650	29650	29650	29600	404
288	20231204	134700	2306908150	29600	29650	29650	29600	60
289	20231204	134600	2305130350	29650	29600	29650	29550	133
290	20231204	134500	2301194400	29600	29600	29600	29550	65
291	20231204	134400	2299271700	29600	29650	29650	29600	35
292	20231204	134300	2298235150	29600	29600	29600	29550	42
293	20231204	134200	2296992050	29600	29600	29650	29600	316
294	20231204	134100	2287637050	29600	29600	29600	29550	76
295	20231204	134000	2285387600	29600	29600	29600	29600	69
296	20231204	133900	2283345200	29600	29550	29600	29550	35
297	20231204	133800	2282309350	29600	29600	29600	29600	47
298	20231204	133700	2280918150	29600	29600	29600	29600	52
299	20231204	133600	2279378950	29600	29600	29600	29550	74
300	20231204	133500	2277188650	29600	29600	29600	29550	151
301	20231204	133400	2272719550	29600	29600	29600	29550	50
302	20231204	133300	2271239650	29600	29600	29600	29550	65
303	20231204	133200	2269316150	29600	29600	29600	29550	45
304	20231204	133100	2267984250	29600	29600	29600	29550	142
305	20231204	133000	2263786300	29600	29600	29600	29550	36
306	20231204	132900	2262720800	29550	29600	29600	29550	72
307	20231204	132800	2260590100	29600	29600	29600	29600	60
308	20231204	132700	2258814100	29550	29600	29600	29550	73
309	20231204	132600	2256653450	29600	29600	29600	29600	32
310	20231204	132500	2255706250	29600	29600	29600	29550	101
311	20231204	132400	2252716750	29600	29600	29600	29600	129
312	20231204	132300	2248898350	29550	29600	29600	29550	24
313	20231204	132200	2248188050	29600	29550	29600	29550	242
314	20231204	132100	2241028700	29600	29600	29600	29550	35
315	20231204	132000	2239992800	29600	29600	29600	29550	49
316	20231204	131900	2238542450	29600	29550	29600	29550	59
317	20231204	131800	2236796150	29600	29600	29600	29550	77
318	20231204	131700	2234518950	29600	29600	29600	29600	31
319	20231204	131600	2233601350	29550	29600	29600	29550	49
320	20231204	131500	2232151100	29600	29600	29600	29550	82
321	20231204	131400	2229726800	29600	29600	29600	29550	28
322	20231204	131300	2228898100	29600	29600	29600	29550	53
323	20231204	131200	2227330850	29550	29600	29600	29550	73
324	20231204	131100	2225172250	29600	29600	29600	29600	12
325	20231204	131000	2224817050	29600	29550	29600	29550	24
326	20231204	130900	2224106750	29600	29600	29600	29550	89
327	20231204	130800	2221474350	29600	29550	29600	29550	39
328	20231204	130700	2220320450	29550	29600	29600	29550	26
329	20231204	130600	2219550950	29600	29600	29600	29600	11
330	20231204	130500	2219225350	29550	29600	29600	29550	21
331	20231204	130400	2218603900	29600	29600	29650	29550	64
332	20231204	130300	2216708700	29550	29650	29650	29550	172
333	20231204	130200	2211617550	29650	29600	29650	29600	1989
334	20231204	130100	2152692600	29700	29650	29700	29600	43
335	20231204	130000	2151416650	29650	29700	29700	29650	771
336	20231204	125900	2128555700	29700	29700	29700	29650	56
337	20231204	125800	2126892600	29700	29700	29700	29700	9
338	20231204	125700	2126625300	29700	29700	29700	29700	17
339	20231204	125600	2126120400	29700	29650	29700	29650	294
340	20231204	125500	2117401250	29650	29650	29650	29650	153
341	20231204	125400	2112864800	29650	29650	29650	29600	39
342	20231204	125300	2111709100	29650	29600	29650	29600	138
343	20231204	125200	2107622400	29650	29600	29650	29600	118
344	20231204	125100	2104128000	29600	29600	29650	29600	70
345	20231204	125000	2102054500	29600	29650	29650	29600	98
346	20231204	124900	2099149450	29700	29600	29700	29600	65
347	20231204	124800	2097224350	29600	29550	29600	29550	1120
348	20231204	124700	2064072850	29600	29650	29650	29600	3133
349	20231204	124600	1971310100	29650	29600	29700	29600	321
350	20231204	124500	1961792900	29650	29700	29700	29650	136
351	20231204	124400	1957760100	29700	29700	29700	29700	31
352	20231204	124300	1956839400	29700	29700	29700	29600	252
353	20231204	124200	1949366650	29700	29700	29700	29700	22
354	20231204	124100	1948713250	29700	29650	29700	29600	177
355	20231204	124000	1943467750	29650	29700	29700	29650	313
356	20231204	123900	1934187200	29700	29700	29700	29650	64
357	20231204	123800	1932288000	29700	29700	29700	29700	29
358	20231204	123700	1931426700	29700	29700	29700	29700	30
359	20231204	123600	1930535700	29650	29700	29700	29650	66
360	20231204	123500	1928575600	29700	29700	29700	29700	42
361	20231204	123400	1927328200	29650	29700	29700	29650	32
362	20231204	123300	1926378350	29700	29700	29700	29700	106
363	20231204	123200	1923230150	29700	29700	29700	29650	91
364	20231204	123100	1920529750	29700	29700	29700	29700	46
365	20231204	123000	1919163550	29700	29700	29700	29650	69
366	20231204	122900	1917114350	29700	29700	29700	29700	19
367	20231204	122800	1916550050	29700	29650	29700	29650	43
368	20231204	122700	1915273050	29700	29700	29700	29650	1056
369	20231204	122600	1883911050	29700	29650	29700	29650	74
370	20231204	122500	1881715050	29650	29650	29700	29650	21
371	20231204	122400	1881092200	29700	29700	29700	29700	35
372	20231204	122300	1880052700	29700	29700	29700	29650	64
373	20231204	122200	1878154000	29650	29750	29750	29650	771
374	20231204	122100	1855253750	29750	29700	29750	29700	13
375	20231204	122000	1854867150	29750	29750	29750	29700	34
376	20231204	121900	1853856400	29750	29700	29750	29700	30
377	20231204	121800	1852964000	29700	29750	29750	29700	61
378	20231204	121700	1851151500	29750	29700	29750	29700	58
379	20231204	121600	1849426100	29750	29750	29750	29750	16
380	20231204	121500	1848950100	29750	29750	29750	29700	29
381	20231204	121400	1848087400	29700	29750	29750	29700	19
382	20231204	121300	1847522250	29700	29750	29750	29700	38
383	20231204	121200	1846392250	29700	29750	29750	29700	4
384	20231204	121100	1846273350	29750	29750	29750	29750	57
385	20231204	121000	1844577600	29750	29700	29750	29700	21
386	20231204	120900	1843953000	29750	29750	29750	29750	691
387	20231204	120800	1823395750	29750	29700	29750	29700	12
388	20231204	120700	1823038850	29750	29700	29750	29700	26
389	20231204	120600	1822265800	29750	29750	29750	29750	44
390	20231204	120500	1820956800	29700	29750	29750	29700	19
391	20231204	120400	1820391650	29700	29750	29750	29700	452
392	20231204	120300	1806966600	29750	29700	29750	29700	18
393	20231204	120200	1806431200	29700	29700	29750	29700	36
394	20231204	120100	1805360600	29750	29750	29750	29700	31
395	20231204	120000	1804438500	29750	29750	29750	29700	35
396	20231204	115900	1803397700	29750	29700	29750	29700	71
397	20231204	115800	1801285650	29750	29700	29750	29700	41
398	20231204	115700	1800066050	29750	29700	29750	29700	1093
399	20231204	115600	1767600100	29700	29700	29750	29700	598
400	20231204	115500	1749838750	29700	29700	29750	29700	70
401	20231204	115400	1747756600	29750	29700	29750	29700	41
402	20231204	115300	1746537250	29750	29700	29750	29700	356
403	20231204	115200	1735962150	29700	29750	29750	29700	36
404	20231204	115100	1734891500	29700	29700	29750	29700	160
405	20231204	115000	1730131750	29750	29750	29750	29700	43
406	20231204	114900	1728852850	29700	29700	29750	29700	204
407	20231204	114800	1722784100	29700	29700	29750	29650	1337
408	20231204	114700	1683074950	29650	29700	29700	29650	151
409	20231204	114600	1678597000	29650	29650	29700	29650	86
410	20231204	114500	1676043650	29700	29650	29700	29650	44
411	20231204	114400	1674737700	29650	29700	29700	29650	62
412	20231204	114300	1672897000	29650	29650	29700	29650	365
413	20231204	114200	1662074500	29650	29700	29700	29650	39
414	20231204	114100	1660916350	29650	29700	29700	29650	63
415	20231204	114000	1659046900	29650	29700	29700	29650	48
416	20231204	113900	1657621550	29650	29600	29700	29600	32
417	20231204	113800	1656673100	29600	29600	29650	29600	57
418	20231204	113700	1654984300	29650	29650	29650	29600	75
419	20231204	113600	1652760900	29650	29650	29650	29600	61
420	20231204	113500	1650952650	29600	29600	29650	29600	557
421	20231204	113400	1634464050	29650	29650	29700	29600	320
422	20231204	113300	1624978100	29700	29650	29700	29650	417
423	20231204	113200	1612612450	29650	29650	29700	29650	38
424	20231204	113100	1611484700	29650	29700	29700	29650	66
425	20231204	113000	1609527050	29700	29650	29700	29650	21
426	20231204	112900	1608903500	29700	29700	29700	29650	44
427	20231204	112800	1607596750	29700	29650	29700	29650	95
428	20231204	112700	1604778550	29650	29700	29700	29650	80
429	20231204	112600	1602404350	29700	29700	29700	29650	34
430	20231204	112500	1601395150	29700	29700	29700	29700	35
431	20231204	112400	1600355650	29700	29650	29700	29650	91
432	20231204	112300	1597654450	29700	29700	29700	29650	66
433	20231204	112200	1595694350	29700	29700	29700	29700	10
434	20231204	112100	1595397350	29700	29700	29700	29650	31
435	20231204	112000	1594476850	29700	29650	29700	29650	33
436	20231204	111900	1593497000	29700	29650	29700	29600	443
437	20231204	111800	1580363000	29650	29650	29650	29600	47
438	20231204	111700	1578969500	29650	29750	29750	29650	783
439	20231204	111600	1555722000	29750	29800	29800	29700	1799
440	20231204	111500	1502200450	29800	29750	29800	29750	31
441	20231204	111400	1501277400	29800	29750	29800	29750	177
442	20231204	111300	1496010350	29750	29750	29750	29700	49
443	20231204	111200	1494552650	29700	29750	29750	29700	76
444	20231204	111100	1492293700	29750	29750	29750	29700	33
445	20231204	111000	1491312000	29700	29700	29700	29700	8
446	20231204	110900	1491074400	29750	29750	29750	29700	552
447	20231204	110800	1474653150	29700	29700	29750	29700	251
448	20231204	110700	1467188600	29750	29750	29750	29700	48
449	20231204	110600	1465760650	29750	29700	29750	29700	60
450	20231204	110500	1463978000	29750	29700	29750	29700	59
451	20231204	110400	1462224300	29700	29700	29750	29700	53
452	20231204	110300	1460649400	29700	29750	29750	29700	32
453	20231204	110200	1459697500	29750	29700	29750	29700	34
454	20231204	110100	1458686100	29700	29750	29750	29700	23
455	20231204	110000	1458002000	29750	29700	29750	29700	101
456	20231204	105900	1455001500	29700	29700	29700	29650	42
457	20231204	105800	1453754350	29700	29750	29750	29650	145
458	20231204	105700	1449447550	29700	29750	29750	29700	621
459	20231204	105600	1430973900	29750	29700	29750	29650	358
460	20231204	105500	1420340000	29700	29700	29700	29700	314
461	20231204	105400	1411014200	29650	29700	29700	29650	299
462	20231204	105300	1402134050	29650	29700	29700	29650	14
463	20231204	105200	1401718300	29650	29700	29700	29650	37
464	20231204	105100	1400619500	29700	29650	29700	29650	32
465	20231204	105000	1399669800	29650	29700	29700	29650	15
466	20231204	104900	1399224450	29650	29700	29700	29650	198
467	20231204	104800	1393349100	29650	29650	29700	29650	30
468	20231204	104700	1392458550	29650	29650	29700	29650	242
469	20231204	104600	1385282650	29650	29700	29700	29650	252
470	20231204	104500	1377810050	29700	29650	29700	29650	21
471	20231204	104400	1377186900	29700	29700	29700	29700	4
472	20231204	104300	1377068100	29650	29700	29700	29650	120
473	20231204	104200	1373504250	29750	29700	29750	29700	8
474	20231204	104100	1373266300	29700	29700	29750	29700	90
475	20231204	104000	1370592000	29700	29700	29700	29700	167
476	20231204	103900	1365632100	29750	29650	29750	29600	184
477	20231204	103800	1360174150	29600	29600	29600	29600	20
478	20231204	103700	1359582150	29600	29650	29650	29600	192
479	20231204	103600	1353897900	29650	29700	29700	29650	2
480	20231204	103500	1353838550	29700	29750	29750	29700	244
481	20231204	103400	1346591200	29700	29700	29700	29700	17
482	20231204	103300	1346086300	29750	29700	29750	29700	101
483	20231204	103200	1343086550	29700	29700	29750	29700	79
484	20231204	103100	1340739700	29700	29700	29700	29700	48
485	20231204	103000	1339314100	29700	29650	29700	29650	336
486	20231204	102900	1329348700	29600	29600	29600	29600	250
487	20231204	102800	1321948700	29600	29600	29650	29600	34
488	20231204	102700	1320941750	29550	29600	29650	29550	960
489	20231204	102600	1292498300	29600	29600	29600	29550	133
490	20231204	102500	1288561600	29600	29600	29650	29600	132
491	20231204	102400	1284651500	29600	29600	29600	29550	345
492	20231204	102300	1274439650	29600	29600	29600	29600	177
493	20231204	102200	1269200450	29600	29600	29600	29550	1709
494	20231204	102100	1218616750	29650	29650	29650	29600	295
495	20231204	102000	1209880700	29650	29650	29650	29650	33
496	20231204	101900	1208902250	29600	29650	29650	29600	141
497	20231204	101800	1204725550	29650	29650	29650	29650	28
498	20231204	101700	1203895350	29650	29600	29650	29600	220
499	20231204	101600	1197381700	29600	29650	29650	29600	1310
500	20231204	101500	1158598800	29650	29600	29650	29600	12
501	20231204	101400	1158243100	29650	29700	29700	29650	1028
502	20231204	101300	1127761950	29700	29650	29750	29650	155
503	20231204	101200	1123158000	29650	29650	29650	29650	42
504	20231204	101100	1121912700	29700	29700	29750	29700	320
505	20231204	101000	1112407150	29700	29750	29750	29700	346
506	20231204	100900	1102114200	29750	29700	29750	29700	72
507	20231204	100800	1099974700	29750	29750	29750	29700	170
508	20231204	100700	1094924350	29700	29700	29700	29700	186
509	20231204	100600	1089400150	29700	29700	29700	29650	187
510	20231204	100500	1083854200	29700	29700	29700	29700	78
511	20231204	100400	1081537600	29700	29750	29750	29700	75
512	20231204	100300	1079307250	29700	29750	29750	29700	468
513	20231204	100200	1065403450	29750	29750	29750	29700	27
514	20231204	100100	1064600350	29750	29700	29750	29700	28
515	20231204	100000	1063767400	29750	29700	29750	29700	90
516	20231204	095900	1061092150	29700	29750	29750	29700	16
517	20231204	095800	1060616250	29750	29700	29750	29700	42
518	20231204	095700	1059367300	29750	29700	29750	29700	43
519	20231204	095600	1058088950	29750	29700	29750	29700	67
520	20231204	095500	1056098250	29700	29700	29750	29700	75
521	20231204	095400	1053867300	29700	29800	29800	29700	130
522	20231204	095300	1049996400	29800	29700	29800	29700	63
523	20231204	095200	1048121000	29600	29750	29800	29600	390
524	20231204	095100	1036541000	29800	29750	29800	29700	265
525	20231204	095000	1028656950	29700	29650	29750	29650	75
526	20231204	094900	1026430150	29600	29800	29800	29600	413
527	20231204	094800	1014171950	29700	29650	29700	29600	2077
528	20231204	094700	952667450	29650	29700	29700	29650	591
529	20231204	094600	935143000	29650	29700	29700	29650	343
530	20231204	094500	924956000	29700	29750	29750	29700	16
531	20231204	094400	924480050	29750	29750	29750	29700	154
532	20231204	094300	919900450	29750	29800	29800	29750	1054
533	20231204	094200	888543900	29800	29750	29800	29750	20
534	20231204	094100	887948100	29800	29800	29800	29800	425
535	20231204	094000	875283100	29750	29750	29800	29750	88
536	20231204	093900	872663600	29750	29800	29800	29750	180
537	20231204	093800	867299650	29800	29800	29800	29800	29
538	20231204	093700	866435450	29750	29800	29850	29750	906
539	20231204	093600	839409350	29800	29700	29800	29700	819
540	20231204	093500	815029500	29700	29750	29750	29700	164
541	20231204	093400	810150650	29750	29800	29800	29750	57
542	20231204	093300	808452100	29800	29800	29800	29750	134
543	20231204	093200	804459000	29800	29750	29850	29700	1272
544	20231204	093100	766549900	29750	29700	29750	29700	746
545	20231204	093000	744393300	29700	29650	29700	29600	483
546	20231204	092900	730070150	29650	29600	29650	29600	26
547	20231204	092800	729299850	29600	29700	29700	29600	789
548	20231204	092700	705928350	29700	29850	29850	29650	330
549	20231204	092600	696113400	29650	29650	29850	29600	5332
550	20231204	092500	537331100	29600	29600	29600	29600	144
551	20231204	092400	533068700	29650	29650	29650	29550	1139
552	20231204	092300	499349950	29600	29650	29650	29600	685
553	20231204	092200	479041250	29650	29650	29650	29600	180
554	20231204	092100	473704350	29650	29650	29650	29650	87
555	20231204	092000	471124800	29650	29650	29650	29600	56
556	20231204	091900	469464600	29600	29650	29650	29600	169
557	20231204	091800	464460600	29650	29550	29650	29550	136
558	20231204	091700	460436700	29600	29650	29650	29550	333
559	20231204	091600	450576050	29700	29700	29700	29650	142
560	20231204	091500	446358850	29650	29650	29700	29650	115
561	20231204	091400	442948950	29600	29650	29650	29550	769
562	20231204	091300	420185700	29650	29700	29700	29650	40
563	20231204	091200	418997850	29700	29700	29700	29600	656
564	20231204	091100	399542100	29650	29700	29700	29650	171
565	20231204	091000	394471150	29600	29550	29600	29550	196
566	20231204	090900	388669600	29600	29600	29600	29550	129
567	20231204	090800	384851550	29550	29600	29650	29550	423
568	20231204	090700	372325700	29500	29600	29700	29400	1710
569	20231204	090600	321865000	29600	29600	29800	29600	1262
570	20231204	090500	284509600	29650	29750	29750	29600	1045
571	20231204	090400	253446300	29750	29800	29800	29650	659
572	20231204	090300	233891800	29750	29750	29750	29600	1110
573	20231204	090200	200913400	29600	29550	29600	29500	3794
574	20231204	090100	88875500	29550	29800	29800	29550	1104
575	20231204	090000	56201950	29800	29600	29800	29600	1897