KissMeData/000850/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	183200	4108861800	27100	27100	27100	27100	1666
3	20241204	183100	4108861800	27100	27100	27100	27100	0
4	20241204	183000	4108861800	27100	27100	27100	27100	0
5	20241204	182900	4108861800	27100	27100	27100	27100	0
6	20241204	182800	4108861800	27100	27100	27100	27100	0
7	20241204	182700	4108861800	27100	27100	27100	27100	0
8	20241204	182600	4108861800	27100	27100	27100	27100	0
9	20241204	182500	4108861800	27100	27100	27100	27100	0
10	20241204	182400	4108861800	27100	27100	27100	27100	0
11	20241204	182300	4108861800	27100	27100	27100	27100	0
12	20241204	182200	4108861800	27100	27100	27100	27100	0
13	20241204	182100	4108861800	27100	27100	27100	27100	0
14	20241204	182000	4108861800	27100	27100	27100	27100	0
15	20241204	181900	4108861800	27100	27100	27100	27100	0
16	20241204	181800	4108861800	27100	27100	27100	27100	0
17	20241204	181700	4108861800	27100	27100	27100	27100	0
18	20241204	181600	4108861800	27100	27100	27100	27100	0
19	20241204	181500	4108861800	27100	27100	27100	27100	0
20	20241204	181400	4108861800	27100	27100	27100	27100	0
21	20241204	181300	4108861800	27100	27100	27100	27100	0
22	20241204	181200	4108861800	27100	27100	27100	27100	0
23	20241204	181100	4108861800	27100	27100	27100	27100	0
24	20241204	181000	4108861800	27100	27100	27100	27100	0
25	20241204	180900	4108861800	27100	27100	27100	27100	0
26	20241204	180800	4108861800	27100	27100	27100	27100	0
27	20241204	180700	4108861800	27100	27100	27100	27100	0
28	20241204	180600	4108861800	27100	27100	27100	27100	0
29	20241204	180500	4108861800	27100	27100	27100	27100	0
30	20241204	180400	4108861800	27100	27100	27100	27100	0
31	20241204	180300	4108861800	27100	27100	27100	27100	0
32	20241204	180200	4108861800	27100	27100	27100	27100	1666
33	20241204	180100	4108861800	27100	27100	27100	27100	0
34	20241204	180000	4108861800	27100	27100	27100	27100	0
35	20241204	175900	4108861800	27100	27100	27100	27100	0
36	20241204	175800	4108861800	27100	27100	27100	27100	0
37	20241204	175700	4108861800	27100	27100	27100	27100	0
38	20241204	175600	4108861800	27100	27100	27100	27100	0
39	20241204	175500	4108861800	27100	27100	27100	27100	0
40	20241204	175400	4108861800	27100	27100	27100	27100	0
41	20241204	175300	4108861800	27100	27100	27100	27100	0
42	20241204	175200	4108861800	27100	27100	27100	27100	0
43	20241204	175100	4108861800	27100	27100	27100	27100	0
44	20241204	175000	4108861800	27100	27100	27100	27100	0
45	20241204	174900	4108861800	27100	27100	27100	27100	0
46	20241204	174800	4108861800	27100	27100	27100	27100	0
47	20241204	174700	4108861800	27100	27100	27100	27100	0
48	20241204	174600	4108861800	27100	27100	27100	27100	0
49	20241204	174500	4108861800	27100	27100	27100	27100	0
50	20241204	174400	4108861800	27100	27100	27100	27100	0
51	20241204	174300	4108861800	27100	27100	27100	27100	0
52	20241204	174200	4108861800	27100	27100	27100	27100	0
53	20241204	174100	4108861800	27100	27100	27100	27100	0
54	20241204	174000	4108861800	27100	27100	27100	27100	0
55	20241204	173900	4108861800	27100	27100	27100	27100	0
56	20241204	173800	4108861800	27100	27100	27100	27100	0
57	20241204	173700	4108861800	27100	27100	27100	27100	0
58	20241204	173600	4108861800	27100	27100	27100	27100	0
59	20241204	173500	4108861800	27100	27100	27100	27100	0
60	20241204	173400	4108861800	27100	27100	27100	27100	0
61	20241204	173300	4108861800	27100	27100	27100	27100	0
62	20241204	173200	4108861800	27100	27100	27100	27100	1666
63	20241204	173100	4108861800	27100	27100	27100	27100	0
64	20241204	173000	4108861800	27100	27100	27100	27100	0
65	20241204	172900	4108861800	27100	27100	27100	27100	0
66	20241204	172800	4108861800	27100	27100	27100	27100	0
67	20241204	172700	4108861800	27100	27100	27100	27100	0
68	20241204	172600	4108861800	27100	27100	27100	27100	0
69	20241204	172500	4108861800	27100	27100	27100	27100	0
70	20241204	172400	4108861800	27100	27100	27100	27100	0
71	20241204	172300	4108861800	27100	27100	27100	27100	0
72	20241204	172200	4108861800	27100	27100	27100	27100	0
73	20241204	172100	4108861800	27100	27100	27100	27100	0
74	20241204	172000	4108861800	27100	27100	27100	27100	0
75	20241204	171900	4108861800	27100	27100	27100	27100	0
76	20241204	171800	4108861800	27100	27100	27100	27100	0
77	20241204	171700	4108861800	27100	27100	27100	27100	0
78	20241204	171600	4108861800	27100	27100	27100	27100	0
79	20241204	171500	4108861800	27100	27100	27100	27100	0
80	20241204	171400	4108861800	27100	27100	27100	27100	0
81	20241204	171300	4108861800	27100	27100	27100	27100	0
82	20241204	171200	4108861800	27100	27100	27100	27100	0
83	20241204	171100	4108861800	27100	27100	27100	27100	0
84	20241204	171000	4108861800	27100	27100	27100	27100	0
85	20241204	170900	4108861800	27100	27100	27100	27100	0
86	20241204	170800	4108861800	27100	27100	27100	27100	0
87	20241204	170700	4108861800	27100	27100	27100	27100	0
88	20241204	170600	4108861800	27100	27100	27100	27100	0
89	20241204	170500	4108861800	27100	27100	27100	27100	0
90	20241204	170400	4108861800	27100	27100	27100	27100	0
91	20241204	170300	4108861800	27100	27100	27100	27100	0
92	20241204	170200	4108861800	27100	27100	27100	27100	1666
93	20241204	170100	4108861800	27100	27100	27100	27100	0
94	20241204	170000	4108861800	27100	27100	27100	27100	0
95	20241204	165900	4108861800	27100	27100	27100	27100	0
96	20241204	165800	4108861800	27100	27100	27100	27100	0
97	20241204	165700	4108861800	27100	27100	27100	27100	0
98	20241204	165600	4108861800	27100	27100	27100	27100	0
99	20241204	165500	4108861800	27100	27100	27100	27100	0
100	20241204	165400	4108861800	27100	27100	27100	27100	0
101	20241204	165300	4108861800	27100	27100	27100	27100	0
102	20241204	165200	4108861800	27100	27100	27100	27100	0
103	20241204	165100	4108861800	27100	27100	27100	27100	0
104	20241204	165000	4108861800	27100	27100	27100	27100	0
105	20241204	164900	4108861800	27100	27100	27100	27100	0
106	20241204	164800	4108861800	27100	27100	27100	27100	0
107	20241204	164700	4108861800	27100	27100	27100	27100	0
108	20241204	164600	4108861800	27100	27100	27100	27100	0
109	20241204	164500	4108861800	27100	27100	27100	27100	0
110	20241204	164400	4108861800	27100	27100	27100	27100	0
111	20241204	164300	4108861800	27100	27100	27100	27100	0
112	20241204	164200	4108861800	27100	27100	27100	27100	0
113	20241204	164100	4108861800	27100	27100	27100	27100	0
114	20241204	164000	4108861800	27100	27100	27100	27100	0
115	20241204	163900	4108861800	27100	27100	27100	27100	0
116	20241204	163800	4108861800	27100	27100	27100	27100	0
117	20241204	163700	4108861800	27100	27100	27100	27100	0
118	20241204	163600	4108861800	27100	27100	27100	27100	0
119	20241204	163500	4108861800	27100	27100	27100	27100	0
120	20241204	163400	4108861800	27100	27100	27100	27100	0
121	20241204	163300	4108861800	27100	27100	27100	27100	0
122	20241204	163200	4108861800	27100	27100	27100	27100	1666
123	20241204	163100	4108861800	27100	27100	27100	27100	0
124	20241204	163000	4108861800	27100	27100	27100	27100	0
125	20241204	162900	4108861800	27100	27100	27100	27100	0
126	20241204	162800	4108861800	27100	27100	27100	27100	0
127	20241204	162700	4108861800	27100	27100	27100	27100	0
128	20241204	162600	4108861800	27100	27100	27100	27100	0
129	20241204	162500	4108861800	27100	27100	27100	27100	0
130	20241204	162400	4108861800	27100	27100	27100	27100	0
131	20241204	162300	4108861800	27100	27100	27100	27100	0
132	20241204	162200	4108861800	27100	27100	27100	27100	0
133	20241204	162100	4108861800	27100	27100	27100	27100	0
134	20241204	162000	4108861800	27100	27100	27100	27100	0
135	20241204	161900	4108861800	27100	27100	27100	27100	0
136	20241204	161800	4108861800	27100	27100	27100	27100	0
137	20241204	161700	4108861800	27100	27100	27100	27100	0
138	20241204	161600	4108861800	27100	27100	27100	27100	0
139	20241204	161500	4108861800	27100	27100	27100	27100	0
140	20241204	161400	4108861800	27100	27100	27100	27100	0
141	20241204	161300	4108861800	27100	27100	27100	27100	0
142	20241204	161200	4108861800	27100	27100	27100	27100	0
143	20241204	161100	4108861800	27100	27100	27100	27100	0
144	20241204	161000	4108861800	27100	27100	27100	27100	0
145	20241204	160900	4108861800	27100	27100	27100	27100	0
146	20241204	160800	4108861800	27100	27100	27100	27100	0
147	20241204	160700	4108861800	27100	27100	27100	27100	0
148	20241204	160600	4108861800	27100	27100	27100	27100	0
149	20241204	160500	4108861800	27100	27100	27100	27100	0
150	20241204	160400	4108861800	27100	27100	27100	27100	0
151	20241204	160300	4108861800	27100	27100	27100	27100	0
152	20241204	160200	4108861800	27100	27100	27100	27100	1666
153	20241204	160100	4108861800	27100	27100	27100	27100	0
154	20241204	160000	4108861800	27100	27100	27100	27100	0
155	20241204	155900	4108861800	27100	27100	27100	27100	0
156	20241204	155800	4108861800	27100	27100	27100	27100	0
157	20241204	155700	4108861800	27100	27100	27100	27100	0
158	20241204	155600	4108861800	27100	27100	27100	27100	0
159	20241204	155500	4108861800	27100	27100	27100	27100	0
160	20241204	155400	4108861800	27100	27100	27100	27100	0
161	20241204	155300	4108861800	27100	27100	27100	27100	0
162	20241204	155200	4108861800	27100	27100	27100	27100	0
163	20241204	155100	4108861800	27100	27100	27100	27100	0
164	20241204	155000	4108861800	27100	27100	27100	27100	0
165	20241204	154900	4108861800	27100	27100	27100	27100	0
166	20241204	154800	4108861800	27100	27100	27100	27100	0
167	20241204	154700	4108861800	27100	27100	27100	27100	0
168	20241204	154600	4108861800	27100	27100	27100	27100	0
169	20241204	154500	4108861800	27100	27100	27100	27100	0
170	20241204	154400	4108861800	27100	27100	27100	27100	0
171	20241204	154300	4108861800	27100	27100	27100	27100	0
172	20241204	154200	4108861800	27100	27100	27100	27100	0
173	20241204	154100	4108861800	27100	27100	27100	27100	0
174	20241204	154000	4108861800	27100	27100	27100	27100	0
175	20241204	153900	4108861800	27100	27100	27100	27100	0
176	20241204	153800	4108861800	27100	27100	27100	27100	0
177	20241204	153700	4108861800	27100	27100	27100	27100	0
178	20241204	153600	4108861800	27100	27100	27100	27100	0
179	20241204	153500	4108861800	27100	27100	27100	27100	0
180	20241204	153400	4108861800	27100	27100	27100	27100	0
181	20241204	153300	4108861800	27100	27100	27100	27100	0
182	20241204	153200	4108861800	27100	27100	27100	27100	1666
183	20241204	153100	4108861800	27100	27100	27100	27100	0
184	20241204	153000	4108861800	27100	27100	27100	27100	1666
185	20241204	152900	4063713200	27350	27350	27350	27350	0
186	20241204	152800	4063713200	27350	27350	27350	27350	0
187	20241204	152700	4063713200	27350	27350	27350	27350	0
188	20241204	152600	4063713200	27350	27350	27350	27350	0
189	20241204	152500	4063713200	27350	27350	27350	27350	0
190	20241204	152400	4063713200	27350	27350	27350	27350	0
191	20241204	152300	4063713200	27350	27350	27350	27350	0
192	20241204	152200	4063713200	27350	27350	27350	27350	0
193	20241204	152100	4063713200	27350	27350	27350	27350	0
194	20241204	152000	4063713200	27350	27350	27350	27350	0
195	20241204	151900	4063713200	27350	27100	27350	27050	209
196	20241204	151800	4058026000	27050	27150	27150	27050	851
197	20241204	151700	4035000500	27050	27150	27150	27050	1074
198	20241204	151600	4005884150	27300	27200	27300	27150	154
199	20241204	151500	4001700250	27150	27300	27300	27150	437
200	20241204	151400	3989791800	27300	27350	27350	27300	25
201	20241204	151300	3989108750	27300	27400	27400	27300	56
202	20241204	151200	3987577500	27600	27550	27600	27550	17
203	20241204	151100	3987108550	27400	27400	27400	27250	671
204	20241204	151000	3968739800	27350	27350	27400	27350	413
205	20241204	150900	3957444100	27350	27400	27400	27350	607
206	20241204	150800	3940821550	27400	27750	27750	27400	1418
207	20241204	150700	3901938650	27550	27850	27850	27500	454
208	20241204	150600	3889421050	27950	27700	28000	27700	2395
209	20241204	150500	3822641000	27600	27800	27800	27600	186
210	20241204	150400	3817475500	27850	27650	28000	27650	1774
211	20241204	150300	3767975600	27500	27550	27550	27500	65
212	20241204	150200	3766185250	27800	27650	27800	27650	167
213	20241204	150100	3761553450	27450	27450	27450	27450	81
214	20241204	150000	3759330000	27400	27400	27400	27400	7
215	20241204	145900	3759138200	27350	27500	27500	27350	108
216	20241204	145800	3756177850	27500	27700	27700	27500	134
217	20241204	145700	3752474100	27650	27550	27650	27550	40
218	20241204	145600	3751369600	27550	27550	27550	27550	47
219	20241204	145500	3750074750	27550	27700	27700	27350	383
220	20241204	145400	3739538150	27750	27650	27750	27600	173
221	20241204	145300	3734759500	27600	27450	27600	27450	598
222	20241204	145200	3718291350	27450	27400	27450	27350	62
223	20241204	145100	3716594850	27550	27550	27550	27550	43
224	20241204	145000	3715410200	27550	27550	27600	27550	170
225	20241204	144900	3710723900	27350	27500	27900	27350	1718
226	20241204	144800	3663107000	27250	27150	27250	27100	351
227	20241204	144700	3653575850	27150	27150	27200	27150	21
228	20241204	144600	3653005200	27200	27200	27200	27200	44
229	20241204	144500	3651808400	27200	27250	27250	27200	12
230	20241204	144400	3651481750	27250	27300	27300	27250	194
231	20241204	144300	3646190050	27400	27450	27450	27400	173
232	20241204	144200	3641449800	27500	27400	27500	27400	156
233	20241204	144100	3637170000	27450	27450	27450	27450	0
234	20241204	144000	3637170000	27450	27300	27450	27200	9
235	20241204	143900	3636924250	27150	27200	27200	27150	5
236	20241204	143800	3636788350	27200	27200	27300	27200	127
237	20241204	143700	3633333850	27300	27300	27300	27200	673
238	20241204	143600	3614996150	27300	27300	27300	27300	0
239	20241204	143500	3614996150	27300	27300	27300	27300	6
240	20241204	143400	3614832350	27400	27400	27400	27300	496
241	20241204	143300	3601289450	27300	27300	27300	27300	5
242	20241204	143200	3601152950	27300	27450	27450	27300	753
243	20241204	143100	3580535050	27450	27450	27450	27450	3
244	20241204	143000	3580452700	27400	27450	27450	27400	332
245	20241204	142900	3571354850	27450	27500	27500	27400	1874
246	20241204	142800	3519972250	27500	27650	27650	27500	397
247	20241204	142700	3509034250	27650	27850	27850	27650	552
248	20241204	142600	3493707450	27900	27550	27900	27550	1710
249	20241204	142500	3446377100	27600	27600	27600	27500	121
250	20241204	142400	3443044200	27500	27500	27500	27500	29
251	20241204	142300	3442246700	27550	27600	27600	27550	218
252	20241204	142200	3436240650	27600	27700	27700	27600	43
253	20241204	142100	3435049950	27700	27750	27750	27700	40
254	20241204	142000	3433940950	27750	27600	27750	27600	181
255	20241204	141900	3428922400	27600	27700	27700	27600	53
256	20241204	141800	3427455600	27650	27550	27700	27550	174
257	20241204	141700	3422652200	27600	27500	27600	27450	356
258	20241204	141600	3412838000	27500	27600	27600	27500	83
259	20241204	141500	3410552450	27550	27500	27550	27500	143
260	20241204	141400	3406617800	27450	27450	27450	27450	0
261	20241204	141300	3406617800	27450	27450	27450	27450	31
262	20241204	141200	3405766850	27450	27450	27550	27450	313
263	20241204	141100	3397174500	27450	27600	27600	27450	102
264	20241204	141000	3394369700	27600	27600	27600	27500	149
265	20241204	140900	3390261400	27600	27450	27600	27400	163
266	20241204	140800	3385790250	27400	27700	27700	27400	979
267	20241204	140700	3358887700	27700	27700	27700	27700	1
268	20241204	140600	3358860000	27650	27750	27750	27650	171
269	20241204	140500	3354131450	27750	27650	27750	27600	118
270	20241204	140400	3350869550	27500	27550	27750	27400	1445
271	20241204	140300	3311037300	27550	27550	27600	27500	270
272	20241204	140200	3303598600	27600	27600	27750	27600	585
273	20241204	140100	3287446300	27750	27650	27850	27350	2651
274	20241204	140000	3214386350	27800	27900	27900	27650	186
275	20241204	135900	3209222500	27900	27750	27900	27700	1221
276	20241204	135800	3175357900	27700	27700	27850	27700	464
277	20241204	135700	3162496450	27700	28000	28000	27700	821
278	20241204	135600	3139626950	28000	27900	28250	27800	3409
279	20241204	135500	3044141200	27900	27550	27950	27550	2544
280	20241204	135400	2973381100	27550	27950	28050	27550	3511
281	20241204	135300	2875779500	27950	27400	28250	27400	5965
282	20241204	135200	2709649750	27400	27300	27400	27300	91
283	20241204	135100	2707158150	27300	27150	27400	27100	284
284	20241204	135000	2699413800	27150	27150	27150	27150	2
285	20241204	134900	2699359500	27200	27300	27300	27200	15
286	20241204	134800	2698951000	27350	27250	27350	27250	456
287	20241204	134700	2686486050	27400	27100	27400	27100	673
288	20241204	134600	2668119200	27000	27000	27000	27000	0
289	20241204	134500	2668119200	27000	27000	27000	27000	101
290	20241204	134400	2665392200	27000	27000	27000	27000	133
291	20241204	134300	2661801200	27000	27000	27000	27000	0
292	20241204	134200	2661801200	27000	27000	27000	27000	7
293	20241204	134100	2661612200	27000	27000	27000	27000	0
294	20241204	134000	2661612200	27000	27000	27000	27000	0
295	20241204	133900	2661612200	27000	27000	27000	27000	1
296	20241204	133800	2661585200	27200	27200	27200	27200	0
297	20241204	133700	2661585200	27200	27150	27200	27150	187
298	20241204	133600	2656504000	27150	27150	27150	27150	4
299	20241204	133500	2656395400	27150	27150	27150	27150	0
300	20241204	133400	2656395400	27150	27100	27150	27100	32
301	20241204	133300	2655527200	27000	27000	27000	27000	1
302	20241204	133200	2655500200	27000	27000	27000	27000	100
303	20241204	133100	2652800200	27050	27000	27050	27000	16
304	20241204	133000	2652367800	27050	27050	27050	27050	0
305	20241204	132900	2652367800	27050	27050	27050	27050	7
306	20241204	132800	2652178450	26950	26950	26950	26950	14
307	20241204	132700	2651801150	27000	27150	27150	27000	329
308	20241204	132600	2642908850	27150	27150	27150	27150	21
309	20241204	132500	2642338700	27100	27100	27100	27100	16
310	20241204	132400	2641905100	27150	27150	27150	27150	61
311	20241204	132300	2640248950	27000	27000	27000	27000	0
312	20241204	132200	2640248950	27000	27200	27200	27000	202
313	20241204	132100	2634771400	27200	27100	27200	27100	105
314	20241204	132000	2631924900	27100	27000	27100	27000	34
315	20241204	131900	2631004900	27000	27050	27050	27000	101
316	20241204	131800	2628276000	27050	27200	27200	27050	119
317	20241204	131700	2625045050	27200	27250	27250	27200	10
318	20241204	131600	2624773000	27300	27300	27300	27300	13
319	20241204	131500	2624418100	27300	27250	27300	27100	64
320	20241204	131400	2622673350	27250	27200	27250	27200	56
321	20241204	131300	2621149850	27200	27250	27250	27200	101
322	20241204	131200	2618400050	27150	27200	27250	27150	168
323	20241204	131100	2613828300	27150	27100	27150	27100	279
324	20241204	131000	2606262150	27000	27000	27000	27000	0
325	20241204	130900	2606262150	27000	27000	27000	27000	0
326	20241204	130800	2606262150	27000	27000	27000	27000	15
327	20241204	130700	2605857150	27100	27100	27100	27100	5
328	20241204	130600	2605721650	27000	26950	27000	26950	9
329	20241204	130500	2605478700	27000	27000	27000	27000	0
330	20241204	130400	2605478700	27000	27000	27000	27000	0
331	20241204	130300	2605478700	27000	27000	27000	27000	8
332	20241204	130200	2605262700	27050	27050	27050	27050	3
333	20241204	130100	2605181550	27050	27050	27050	27050	0
334	20241204	130000	2605181550	27050	27050	27050	27050	1
335	20241204	125900	2605154500	27000	27000	27000	27000	2
336	20241204	125800	2605100500	27100	27100	27100	27100	36
337	20241204	125700	2604124900	27100	27100	27100	26900	123
338	20241204	125600	2600799350	26900	26900	26900	26900	0
339	20241204	125500	2600799350	26900	27050	27050	26900	31
340	20241204	125400	2599962750	27150	27150	27150	27150	0
341	20241204	125300	2599962750	27150	27150	27150	27150	13
342	20241204	125200	2599609800	27150	27000	27150	27000	221
343	20241204	125100	2593617250	27050	27050	27050	27050	0
344	20241204	125000	2593617250	27050	27050	27050	27050	0
345	20241204	124900	2593617250	27050	27050	27050	27050	0
346	20241204	124800	2593617250	27050	27050	27050	27050	0
347	20241204	124700	2593617250	27050	27050	27050	27050	20
348	20241204	124600	2593076250	27100	27100	27100	27100	6
349	20241204	124500	2592913650	27150	27150	27150	27150	0
350	20241204	124400	2592913650	27150	27150	27150	27150	0
351	20241204	124300	2592913650	27150	27150	27150	27150	0
352	20241204	124200	2592913650	27150	27150	27150	27150	0
353	20241204	124100	2592913650	27150	27150	27150	27150	240
354	20241204	124000	2586397650	27200	27100	27200	27100	38
355	20241204	123900	2585365150	27000	27000	27000	27000	0
356	20241204	123800	2585365150	27000	27100	27100	27000	35
357	20241204	123700	2584418350	27000	27000	27000	27000	0
358	20241204	123600	2584418350	27000	27000	27000	27000	0
359	20241204	123500	2584418350	27000	27000	27000	27000	0
360	20241204	123400	2584418350	27000	27000	27000	27000	0
361	20241204	123300	2584418350	27000	27000	27000	27000	0
362	20241204	123200	2584418350	27000	27100	27100	27000	198
363	20241204	123100	2579053950	27100	27100	27100	27100	37
364	20241204	123000	2578051250	27100	27100	27100	27100	2
365	20241204	122900	2577997050	27100	27250	27250	27100	77
366	20241204	122800	2575907850	27300	27300	27350	27300	127
367	20241204	122700	2572439750	27300	26950	27450	26950	278
368	20241204	122600	2564858300	26950	26950	26950	26950	10
369	20241204	122500	2564588800	26950	26950	26950	26950	0
370	20241204	122400	2564588800	26950	26950	26950	26950	4
371	20241204	122300	2564481000	26950	26900	26950	26900	46
372	20241204	122200	2563242750	26900	26850	26900	26850	104
373	20241204	122100	2560445600	26800	26800	26800	26800	50
374	20241204	122000	2559105600	26750	26800	26800	26750	31
375	20241204	121900	2558275300	26750	26750	26750	26750	0
376	20241204	121800	2558275300	26750	26750	26750	26750	0
377	20241204	121700	2558275300	26750	26750	26750	26750	0
378	20241204	121600	2558275300	26750	26750	26750	26750	5
379	20241204	121500	2558141550	26750	26750	26750	26750	0
380	20241204	121400	2558141550	26750	26750	26750	26750	84
381	20241204	121300	2555894550	26750	26750	26750	26750	40
382	20241204	121200	2554824550	26750	26750	26750	26750	72
383	20241204	121100	2552898550	26750	26750	26750	26750	411
384	20241204	121000	2541904300	26800	26800	26800	26800	24
385	20241204	120900	2541261100	26800	26800	26800	26750	248
386	20241204	120800	2534614750	26750	26850	26850	26750	169
387	20241204	120700	2530084500	26850	27050	27050	26850	41
388	20241204	120600	2528983450	27100	26850	27100	26850	22
389	20241204	120500	2528389350	26800	26800	26800	26800	33
390	20241204	120400	2527504950	26800	26800	26800	26800	15
391	20241204	120300	2527102950	26850	26850	26850	26850	0
392	20241204	120200	2527102950	26850	26850	26850	26850	15
393	20241204	120100	2526700200	26850	26850	26850	26850	18
394	20241204	120000	2526216900	26900	26900	26900	26900	5
395	20241204	115900	2526082400	26850	26750	26850	26750	111
396	20241204	115800	2523113050	26750	26750	26750	26750	1
397	20241204	115700	2523086300	26750	26750	26750	26750	0
398	20241204	115600	2523086300	26750	26800	26800	26750	36
399	20241204	115500	2522121950	26800	26800	26800	26800	0
400	20241204	115400	2522121950	26800	26800	26800	26800	28
401	20241204	115300	2521371550	26800	26800	26800	26800	65
402	20241204	115200	2519629550	26800	26800	26800	26800	7
403	20241204	115100	2519441950	26850	26850	26850	26850	54
404	20241204	115000	2517992050	26850	26850	26850	26850	7
405	20241204	114900	2517804100	26800	27050	27050	26800	221
406	20241204	114800	2511835450	27100	27050	27100	27050	9
407	20241204	114700	2511591950	27050	27050	27050	27050	195
408	20241204	114600	2506317200	27050	26850	27050	26850	25
409	20241204	114500	2505642250	26850	26850	26850	26850	2
410	20241204	114400	2505588550	26850	26850	26850	26850	0
411	20241204	114300	2505588550	26850	26850	26850	26850	0
412	20241204	114200	2505588550	26850	26850	26850	26850	0
413	20241204	114100	2505588550	26850	26850	26850	26850	0
414	20241204	114000	2505588550	26850	26850	26850	26850	0
415	20241204	113900	2505588550	26850	26850	26850	26850	10
416	20241204	113800	2505320050	26900	27000	27000	26900	399
417	20241204	113700	2494547150	27250	27250	27250	27250	100
418	20241204	113600	2491822150	27250	26850	27250	26850	503
419	20241204	113500	2478180700	26850	26900	26900	26850	51
420	20241204	113400	2476811100	26900	26700	26900	26700	7
421	20241204	113300	2476623350	26800	26800	26800	26800	14
422	20241204	113200	2476248150	26800	26800	26800	26800	0
423	20241204	113100	2476248150	26800	26800	26800	26800	0
424	20241204	113000	2476248150	26800	26800	26800	26800	2
425	20241204	112900	2476194550	26700	26750	26750	26700	183
426	20241204	112800	2471302550	26750	26750	26750	26750	1
427	20241204	112700	2471275800	26800	26800	26800	26800	0
428	20241204	112600	2471275800	26800	26800	26800	26800	0
429	20241204	112500	2471275800	26800	26800	26800	26800	0
430	20241204	112400	2471275800	26800	26800	26800	26800	0
431	20241204	112300	2471275800	26800	26800	26800	26800	0
432	20241204	112200	2471275800	26800	26800	26800	26800	0
433	20241204	112100	2471275800	26800	26800	26800	26800	0
434	20241204	112000	2471275800	26800	26800	26800	26800	4
435	20241204	111900	2471168600	26750	26750	26750	26750	75
436	20241204	111800	2469162350	26800	26800	26800	26800	164
437	20241204	111700	2464767150	26750	26750	26750	26750	0
438	20241204	111600	2464767150	26750	26850	26850	26750	62
439	20241204	111500	2463106650	26950	26950	26950	26950	0
440	20241204	111400	2463106650	26950	26850	26950	26850	16
441	20241204	111300	2462676850	26850	26850	26850	26850	42
442	20241204	111200	2461549150	26850	26850	26850	26850	0
443	20241204	111100	2461549150	26850	26850	26850	26850	0
444	20241204	111000	2461549150	26850	26850	26850	26850	0
445	20241204	110900	2461549150	26850	26850	26850	26850	0
446	20241204	110800	2461549150	26850	26850	26850	26850	10
447	20241204	110700	2461280650	26850	26850	26850	26850	41
448	20241204	110600	2460179800	26950	26950	26950	26950	3
449	20241204	110500	2460098950	27000	26950	27000	26900	453
450	20241204	110400	2447870200	27000	26800	27000	26750	217
451	20241204	110300	2442051300	26800	26800	26800	26800	1
452	20241204	110200	2442024500	26800	26800	26800	26800	9
453	20241204	110100	2441783300	26800	26800	26800	26800	25
454	20241204	110000	2441113300	26850	26850	26850	26800	43
455	20241204	105900	2439958950	26800	26800	26800	26800	64
456	20241204	105800	2438243750	26900	26900	26900	26900	7
457	20241204	105700	2438055450	27000	26850	27000	26850	26
458	20241204	105600	2437357200	26850	26850	26850	26850	5
459	20241204	105500	2437222950	26850	26900	26900	26850	5
460	20241204	105400	2437088550	26800	26800	26800	26800	26
461	20241204	105300	2436391750	26900	26900	26900	26900	5
462	20241204	105200	2436257250	26950	26900	26950	26900	27
463	20241204	105100	2435530850	26900	26750	26900	26750	3
464	20241204	105000	2435450400	26750	26750	26750	26700	330
465	20241204	104900	2426633400	26750	26750	26750	26750	19
466	20241204	104800	2426125150	26800	26800	26800	26800	0
467	20241204	104700	2426125150	26800	26800	26800	26800	5
468	20241204	104600	2425991150	26750	26800	26800	26700	127
469	20241204	104500	2422593400	26950	26950	26950	26950	0
470	20241204	104400	2422593400	26950	26750	27000	26750	84
471	20241204	104300	2420345700	26800	27100	27100	26800	406
472	20241204	104200	2409447800	27100	26950	27100	26950	80
473	20241204	104100	2407287300	27200	27150	27200	27150	100
474	20241204	104000	2404567800	27200	27050	27200	27050	25
475	20241204	103900	2403890500	27050	27100	27100	26950	23
476	20241204	103800	2403268750	26900	26900	26900	26900	10
477	20241204	103700	2402999750	26900	26850	27000	26850	18
478	20241204	103600	2402515250	27000	26850	27000	26850	29
479	20241204	103500	2401735150	26850	26850	26850	26800	188
480	20241204	103400	2396695450	26900	26850	26950	26800	168
481	20241204	103300	2392185850	26850	26850	26850	26850	45
482	20241204	103200	2390977600	26850	27100	27100	26850	44
483	20241204	103100	2389795400	26950	26950	26950	26950	7
484	20241204	103000	2389606750	27100	26950	27100	26950	7
485	20241204	102900	2389417950	26950	27100	27100	26950	109
486	20241204	102800	2386467750	27100	26900	27450	26900	605
487	20241204	102700	2370061450	26900	26800	26900	26800	54
488	20241204	102600	2368610850	26850	26850	26850	26850	10
489	20241204	102500	2368342350	26750	26800	26950	26750	115
490	20241204	102400	2365264700	26800	26950	26950	26800	139
491	20241204	102300	2361530700	26950	27050	27050	26900	138
492	20241204	102200	2357807800	27050	27050	27050	26900	83
493	20241204	102100	2355566150	27100	26900	27100	26900	26
494	20241204	102000	2354866050	26900	26850	26900	26850	165
495	20241204	101900	2350431900	26850	27000	27000	26800	587
496	20241204	101800	2334634900	27150	27150	27150	27150	0
497	20241204	101700	2334634900	27150	27000	27150	26900	222
498	20241204	101600	2328636600	27000	27050	27050	27000	34
499	20241204	101500	2327717400	27050	27000	27050	27000	104
500	20241204	101400	2324905900	27000	27050	27050	27000	281
501	20241204	101300	2317315150	27000	27150	27150	27000	363
502	20241204	101200	2307485500	27150	27200	27200	27150	42
503	20241204	101100	2306343650	27150	27100	27200	27100	95
504	20241204	101000	2303764300	27100	27200	27200	27100	238
505	20241204	100900	2297300050	27250	27550	27550	27250	491
506	20241204	100800	2283865950	27550	27400	27650	27400	126
507	20241204	100700	2280408850	27400	27350	27400	27050	395
508	20241204	100600	2269648950	27400	27250	27400	27150	124
509	20241204	100500	2266267900	27150	27450	27650	27150	571
510	20241204	100400	2250636600	27450	27700	27800	27450	456
511	20241204	100300	2238034650	27800	27200	27800	27200	897
512	20241204	100200	2213340450	27200	27200	27200	27000	324
513	20241204	100100	2204566400	27400	27350	27400	27350	249
514	20241204	100000	2197754050	27350	27100	27400	27100	354
515	20241204	095900	2188084850	27050	27100	27250	27050	51
516	20241204	095800	2186701350	27350	26950	27500	26950	253
517	20241204	095700	2179830500	27000	27100	27300	27000	1423
518	20241204	095600	2141302350	27100	27050	27200	27050	234
519	20241204	095500	2134955550	27050	27250	27500	26900	1618
520	20241204	095400	2091078100	27250	27400	27500	27250	1272
521	20241204	095300	2056360350	27400	27350	27500	27200	203
522	20241204	095200	2050800800	27400	27350	27400	27150	1101
523	20241204	095100	2020841150	27350	27400	27600	27350	1015
524	20241204	095000	1993021350	27400	27950	28000	27300	2233
525	20241204	094900	1931342700	27800	27600	28000	27500	1712
526	20241204	094800	1883990700	27850	28400	28400	27600	4564
527	20241204	094700	1756290650	28300	28050	28750	28050	7990
528	20241204	094600	1528791350	28100	28200	28300	27800	1494
529	20241204	094500	1486841300	28050	27900	28450	27850	5031
530	20241204	094400	1345213950	27950	27800	28200	27800	2202
531	20241204	094300	1283575950	27800	28000	28300	27800	3476
532	20241204	094200	1185925550	27950	27550	27950	27450	1087
533	20241204	094100	1155692300	27550	27300	28000	27300	1723
534	20241204	094000	1107644400	26900	27200	27650	26900	682
535	20241204	093900	1088962300	27200	26900	27300	26900	615
536	20241204	093800	1072277000	26900	26950	26950	26900	644
537	20241204	093700	1054921550	26950	26900	26950	26900	171
538	20241204	093600	1050314050	26900	26950	26950	26900	17
539	20241204	093500	1049856000	26900	27000	27100	26900	783
540	20241204	093400	1028715600	27000	26800	27100	26800	482
541	20241204	093300	1015709900	26800	26800	26800	26800	23
542	20241204	093200	1015093500	26700	26650	26800	26650	216
543	20241204	093100	1009324550	26750	26650	26750	26650	158
544	20241204	093000	1005100850	26650	26600	26650	26600	165
545	20241204	092900	1000710000	26600	26650	26650	26600	320
546	20241204	092800	992196250	26650	26700	26700	26650	234
547	20241204	092700	985959900	26700	26700	26700	26700	35
548	20241204	092600	985025400	26700	26850	26850	26700	196
549	20241204	092500	979780050	26850	26700	26850	26650	408
550	20241204	092400	968887700	26800	26800	26800	26700	47
551	20241204	092300	967631500	26750	26700	26800	26700	306
552	20241204	092200	959449750	26700	26950	26950	26650	284
553	20241204	092100	951860300	26950	26950	26950	26700	36
554	20241204	092000	950897150	26800	26800	26800	26750	166
555	20241204	091900	946453350	26850	26850	26850	26850	1
556	20241204	091800	946426500	26850	27100	27100	26850	259
557	20241204	091700	939468800	27100	27000	27100	26900	300
558	20241204	091600	931368250	27000	27000	27000	26800	965
559	20241204	091500	905427800	27000	27050	27050	27000	502
560	20241204	091400	891850750	27050	27150	27150	27050	851
561	20241204	091300	868791900	27100	27550	27550	27100	2600
562	20241204	091200	797873650	27550	27300	27550	27250	155
563	20241204	091100	793632650	27300	27300	27600	27250	512
564	20241204	091000	779601500	27250	27750	28000	27250	2739
565	20241204	090900	703984050	27700	27550	28250	27500	8569
566	20241204	090800	464522550	27500	27300	28150	27300	4482
567	20241204	090700	339663550	27550	27300	27550	27200	742
568	20241204	090600	319262650	27100	27300	27300	27100	326
569	20241204	090500	310400100	27750	26850	28000	26850	3269
570	20241204	090400	220041500	26850	26850	26900	26850	271
571	20241204	090300	212754050	26900	27200	27200	26700	419
572	20241204	090200	201517600	26850	26950	27200	26850	1194
573	20241204	090100	169250600	26950	26900	27250	26900	644
574	20241204	090000	151878550	27400	27300	28000	26750	5539