KissMeData/001060/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	183300	3738972450	29200	29200	29200	29200	4466
3	20231206	183200	3738972450	29200	29200	29200	29200	0
4	20231206	183100	3738972450	29200	29200	29200	29200	0
5	20231206	183000	3738972450	29200	29200	29200	29200	0
6	20231206	182900	3738972450	29200	29200	29200	29200	0
7	20231206	182800	3738972450	29200	29200	29200	29200	0
8	20231206	182700	3738972450	29200	29200	29200	29200	0
9	20231206	182600	3738972450	29200	29200	29200	29200	0
10	20231206	182500	3738972450	29200	29200	29200	29200	0
11	20231206	182400	3738972450	29200	29200	29200	29200	0
12	20231206	182300	3738972450	29200	29200	29200	29200	0
13	20231206	182200	3738972450	29200	29200	29200	29200	0
14	20231206	182100	3738972450	29200	29200	29200	29200	0
15	20231206	182000	3738972450	29200	29200	29200	29200	0
16	20231206	181900	3738972450	29200	29200	29200	29200	0
17	20231206	181800	3738972450	29200	29200	29200	29200	0
18	20231206	181700	3738972450	29200	29200	29200	29200	0
19	20231206	181600	3738972450	29200	29200	29200	29200	0
20	20231206	181500	3738972450	29200	29200	29200	29200	0
21	20231206	181400	3738972450	29200	29200	29200	29200	0
22	20231206	181300	3738972450	29200	29200	29200	29200	0
23	20231206	181200	3738972450	29200	29200	29200	29200	0
24	20231206	181100	3738972450	29200	29200	29200	29200	0
25	20231206	181000	3738972450	29200	29200	29200	29200	0
26	20231206	180900	3738972450	29200	29200	29200	29200	0
27	20231206	180800	3738972450	29200	29200	29200	29200	0
28	20231206	180700	3738972450	29200	29200	29200	29200	0
29	20231206	180600	3738972450	29200	29200	29200	29200	0
30	20231206	180500	3738972450	29200	29200	29200	29200	0
31	20231206	180400	3738972450	29200	29200	29200	29200	0
32	20231206	180300	3738972450	29200	29200	29200	29200	4466
33	20231206	180200	3738972450	29200	29200	29200	29200	0
34	20231206	180100	3738972450	29200	29200	29200	29200	0
35	20231206	180000	3738972450	29200	29200	29200	29200	0
36	20231206	175900	3738972450	29200	29200	29200	29200	0
37	20231206	175800	3738972450	29200	29200	29200	29200	0
38	20231206	175700	3738972450	29200	29200	29200	29200	0
39	20231206	175600	3738972450	29200	29200	29200	29200	0
40	20231206	175500	3738972450	29200	29200	29200	29200	0
41	20231206	175400	3738972450	29200	29200	29200	29200	0
42	20231206	175300	3738972450	29200	29200	29200	29200	0
43	20231206	175200	3738972450	29200	29200	29200	29200	0
44	20231206	175100	3738972450	29200	29200	29200	29200	0
45	20231206	175000	3738972450	29200	29200	29200	29200	0
46	20231206	174900	3738972450	29200	29200	29200	29200	0
47	20231206	174800	3738972450	29200	29200	29200	29200	0
48	20231206	174700	3738972450	29200	29200	29200	29200	0
49	20231206	174600	3738972450	29200	29200	29200	29200	0
50	20231206	174500	3738972450	29200	29200	29200	29200	0
51	20231206	174400	3738972450	29200	29200	29200	29200	0
52	20231206	174300	3738972450	29200	29200	29200	29200	0
53	20231206	174200	3738972450	29200	29200	29200	29200	0
54	20231206	174100	3738972450	29200	29200	29200	29200	0
55	20231206	174000	3738972450	29200	29200	29200	29200	0
56	20231206	173900	3738972450	29200	29200	29200	29200	0
57	20231206	173800	3738972450	29200	29200	29200	29200	0
58	20231206	173700	3738972450	29200	29200	29200	29200	0
59	20231206	173600	3738972450	29200	29200	29200	29200	0
60	20231206	173500	3738972450	29200	29200	29200	29200	0
61	20231206	173400	3738972450	29200	29200	29200	29200	0
62	20231206	173300	3738972450	29200	29200	29200	29200	4466
63	20231206	173200	3738972450	29200	29200	29200	29200	0
64	20231206	173100	3738972450	29200	29200	29200	29200	0
65	20231206	173000	3738972450	29200	29200	29200	29200	0
66	20231206	172900	3738972450	29200	29200	29200	29200	0
67	20231206	172800	3738972450	29200	29200	29200	29200	0
68	20231206	172700	3738972450	29200	29200	29200	29200	0
69	20231206	172600	3738972450	29200	29200	29200	29200	0
70	20231206	172500	3738972450	29200	29200	29200	29200	0
71	20231206	172400	3738972450	29200	29200	29200	29200	0
72	20231206	172300	3738972450	29200	29200	29200	29200	0
73	20231206	172200	3738972450	29200	29200	29200	29200	0
74	20231206	172100	3738972450	29200	29200	29200	29200	0
75	20231206	172000	3738972450	29200	29200	29200	29200	0
76	20231206	171900	3738972450	29200	29200	29200	29200	0
77	20231206	171800	3738972450	29200	29200	29200	29200	0
78	20231206	171700	3738972450	29200	29200	29200	29200	0
79	20231206	171600	3738972450	29200	29200	29200	29200	0
80	20231206	171500	3738972450	29200	29200	29200	29200	0
81	20231206	171400	3738972450	29200	29200	29200	29200	0
82	20231206	171300	3738972450	29200	29200	29200	29200	0
83	20231206	171200	3738972450	29200	29200	29200	29200	0
84	20231206	171100	3738972450	29200	29200	29200	29200	0
85	20231206	171000	3738972450	29200	29200	29200	29200	0
86	20231206	170900	3738972450	29200	29200	29200	29200	0
87	20231206	170800	3738972450	29200	29200	29200	29200	0
88	20231206	170700	3738972450	29200	29200	29200	29200	0
89	20231206	170600	3738972450	29200	29200	29200	29200	0
90	20231206	170500	3738972450	29200	29200	29200	29200	0
91	20231206	170400	3738972450	29200	29200	29200	29200	0
92	20231206	170300	3738972450	29200	29200	29200	29200	4466
93	20231206	170200	3738972450	29200	29200	29200	29200	0
94	20231206	170100	3738972450	29200	29200	29200	29200	0
95	20231206	170000	3738972450	29200	29200	29200	29200	0
96	20231206	165900	3738972450	29200	29200	29200	29200	0
97	20231206	165800	3738972450	29200	29200	29200	29200	0
98	20231206	165700	3738972450	29200	29200	29200	29200	0
99	20231206	165600	3738972450	29200	29200	29200	29200	0
100	20231206	165500	3738972450	29200	29200	29200	29200	0
101	20231206	165400	3738972450	29200	29200	29200	29200	0
102	20231206	165300	3738972450	29200	29200	29200	29200	0
103	20231206	165200	3738972450	29200	29200	29200	29200	0
104	20231206	165100	3738972450	29200	29200	29200	29200	0
105	20231206	165000	3738972450	29200	29200	29200	29200	0
106	20231206	164900	3738972450	29200	29200	29200	29200	0
107	20231206	164800	3738972450	29200	29200	29200	29200	0
108	20231206	164700	3738972450	29200	29200	29200	29200	0
109	20231206	164600	3738972450	29200	29200	29200	29200	0
110	20231206	164500	3738972450	29200	29200	29200	29200	0
111	20231206	164400	3738972450	29200	29200	29200	29200	0
112	20231206	164300	3738972450	29200	29200	29200	29200	0
113	20231206	164200	3738972450	29200	29200	29200	29200	0
114	20231206	164100	3738972450	29200	29200	29200	29200	0
115	20231206	164000	3738972450	29200	29200	29200	29200	0
116	20231206	163900	3738972450	29200	29200	29200	29200	0
117	20231206	163800	3738972450	29200	29200	29200	29200	0
118	20231206	163700	3738972450	29200	29200	29200	29200	0
119	20231206	163600	3738972450	29200	29200	29200	29200	0
120	20231206	163500	3738972450	29200	29200	29200	29200	0
121	20231206	163400	3738972450	29200	29200	29200	29200	0
122	20231206	163300	3738972450	29200	29200	29200	29200	4466
123	20231206	163200	3738972450	29200	29200	29200	29200	0
124	20231206	163100	3738972450	29200	29200	29200	29200	0
125	20231206	163000	3738972450	29200	29200	29200	29200	0
126	20231206	162900	3738972450	29200	29200	29200	29200	0
127	20231206	162800	3738972450	29200	29200	29200	29200	0
128	20231206	162700	3738972450	29200	29200	29200	29200	0
129	20231206	162600	3738972450	29200	29200	29200	29200	0
130	20231206	162500	3738972450	29200	29200	29200	29200	0
131	20231206	162400	3738972450	29200	29200	29200	29200	0
132	20231206	162300	3738972450	29200	29200	29200	29200	0
133	20231206	162200	3738972450	29200	29200	29200	29200	0
134	20231206	162100	3738972450	29200	29200	29200	29200	0
135	20231206	162000	3738972450	29200	29200	29200	29200	0
136	20231206	161900	3738972450	29200	29200	29200	29200	0
137	20231206	161800	3738972450	29200	29200	29200	29200	0
138	20231206	161700	3738972450	29200	29200	29200	29200	0
139	20231206	161600	3738972450	29200	29200	29200	29200	0
140	20231206	161500	3738972450	29200	29200	29200	29200	0
141	20231206	161400	3738972450	29200	29200	29200	29200	0
142	20231206	161300	3738972450	29200	29200	29200	29200	0
143	20231206	161200	3738972450	29200	29200	29200	29200	0
144	20231206	161100	3738972450	29200	29200	29200	29200	0
145	20231206	161000	3738972450	29200	29200	29200	29200	0
146	20231206	160900	3738972450	29200	29200	29200	29200	0
147	20231206	160800	3738972450	29200	29200	29200	29200	0
148	20231206	160700	3738972450	29200	29200	29200	29200	0
149	20231206	160600	3738972450	29200	29200	29200	29200	0
150	20231206	160500	3738972450	29200	29200	29200	29200	0
151	20231206	160400	3738972450	29200	29200	29200	29200	0
152	20231206	160300	3738972450	29200	29200	29200	29200	4466
153	20231206	160200	3738972450	29200	29200	29200	29200	0
154	20231206	160100	3738972450	29200	29200	29200	29200	0
155	20231206	160000	3738972450	29200	29200	29200	29200	0
156	20231206	155900	3738972450	29200	29200	29200	29200	0
157	20231206	155800	3738972450	29200	29200	29200	29200	0
158	20231206	155700	3738972450	29200	29200	29200	29200	0
159	20231206	155600	3738972450	29200	29200	29200	29200	0
160	20231206	155500	3738972450	29200	29200	29200	29200	0
161	20231206	155400	3738972450	29200	29200	29200	29200	0
162	20231206	155300	3738972450	29200	29200	29200	29200	0
163	20231206	155200	3738972450	29200	29200	29200	29200	0
164	20231206	155100	3738972450	29200	29200	29200	29200	0
165	20231206	155000	3738972450	29200	29200	29200	29200	0
166	20231206	154900	3738972450	29200	29200	29200	29200	0
167	20231206	154800	3738972450	29200	29200	29200	29200	0
168	20231206	154700	3738972450	29200	29200	29200	29200	0
169	20231206	154600	3738972450	29200	29200	29200	29200	0
170	20231206	154500	3738972450	29200	29200	29200	29200	0
171	20231206	154400	3738972450	29200	29200	29200	29200	0
172	20231206	154300	3738972450	29200	29200	29200	29200	0
173	20231206	154200	3738972450	29200	29200	29200	29200	0
174	20231206	154100	3738972450	29200	29200	29200	29200	0
175	20231206	154000	3738972450	29200	29200	29200	29200	0
176	20231206	153900	3738972450	29200	29200	29200	29200	0
177	20231206	153800	3738972450	29200	29200	29200	29200	0
178	20231206	153700	3738972450	29200	29200	29200	29200	0
179	20231206	153600	3738972450	29200	29200	29200	29200	0
180	20231206	153500	3738972450	29200	29200	29200	29200	0
181	20231206	153400	3738972450	29200	29200	29200	29200	0
182	20231206	153300	3738972450	29200	29200	29200	29200	4466
183	20231206	153200	3738972450	29200	29200	29200	29200	0
184	20231206	153100	3738972450	29200	29200	29200	29200	0
185	20231206	153000	3738972450	29200	29200	29200	29200	4466
186	20231206	152900	3608565250	29350	29350	29350	29350	0
187	20231206	152800	3608565250	29350	29350	29350	29350	0
188	20231206	152700	3608565250	29350	29350	29350	29350	0
189	20231206	152600	3608565250	29350	29350	29350	29350	0
190	20231206	152500	3608565250	29350	29350	29350	29350	0
191	20231206	152400	3608565250	29350	29350	29350	29350	0
192	20231206	152300	3608565250	29350	29350	29350	29350	0
193	20231206	152200	3608565250	29350	29350	29350	29350	0
194	20231206	152100	3608565250	29350	29350	29350	29350	0
195	20231206	152000	3608565250	29350	29350	29350	29350	0
196	20231206	151900	3608565250	29350	29300	29350	29250	476
197	20231206	151800	3594618150	29300	29350	29350	29300	470
198	20231206	151700	3580829850	29300	29350	29350	29300	10
199	20231206	151600	3580536500	29300	29250	29350	29250	672
200	20231206	151500	3560848500	29250	29250	29300	29250	361
201	20231206	151400	3550279700	29300	29300	29350	29250	580
202	20231206	151300	3533289100	29300	29300	29350	29250	208
203	20231206	151200	3527196750	29300	29300	29300	29250	538
204	20231206	151100	3511433500	29250	29300	29300	29200	264
205	20231206	151000	3503707650	29300	29250	29300	29200	3590
206	20231206	150900	3398681900	29300	29300	29300	29250	320
207	20231206	150800	3389305950	29250	29300	29300	29250	260
208	20231206	150700	3381689850	29300	29300	29350	29300	93
209	20231206	150600	3378964850	29300	29350	29350	29250	2138
210	20231206	150500	3316321450	29300	29300	29350	29300	209
211	20231206	150400	3310197650	29300	29300	29300	29300	4
212	20231206	150300	3310080450	29300	29300	29350	29300	392
213	20231206	150200	3298582200	29300	29300	29350	29300	132
214	20231206	150100	3294714500	29300	29300	29350	29300	207
215	20231206	150000	3288649350	29300	29350	29350	29300	108
216	20231206	145900	3285484550	29300	29350	29350	29300	13
217	20231206	145800	3285103300	29300	29350	29350	29300	181
218	20231206	145700	3279799900	29300	29350	29350	29300	132
219	20231206	145600	3275930900	29300	29300	29350	29300	7
220	20231206	145500	3275725650	29300	29300	29350	29300	8
221	20231206	145400	3275491000	29300	29300	29350	29300	14
222	20231206	145300	3275080650	29300	29350	29350	29300	52
223	20231206	145200	3273555600	29350	29350	29350	29300	45
224	20231206	145100	3272236950	29300	29300	29350	29300	95
225	20231206	145000	3269453200	29300	29300	29350	29300	13
226	20231206	144900	3269072100	29300	29350	29350	29300	121
227	20231206	144800	3265525850	29300	29300	29300	29300	53
228	20231206	144700	3263972950	29350	29350	29350	29300	44
229	20231206	144600	3262683300	29350	29300	29350	29300	15
230	20231206	144500	3262243600	29350	29300	29350	29300	25
231	20231206	144400	3261510950	29300	29350	29350	29300	21
232	20231206	144300	3260895050	29300	29300	29350	29300	11
233	20231206	144200	3260572700	29300	29350	29350	29300	394
234	20231206	144100	3249010750	29350	29300	29350	29300	1376
235	20231206	144000	3208626100	29300	29300	29350	29300	15
236	20231206	143900	3208186450	29300	29300	29300	29300	73
237	20231206	143800	3206047550	29300	29300	29350	29300	162
238	20231206	143700	3201300750	29300	29300	29300	29300	59
239	20231206	143600	3199572050	29350	29300	29350	29300	66
240	20231206	143500	3197638100	29300	29300	29300	29250	2462
241	20231206	143400	3125502550	29350	29300	29350	29300	32
242	20231206	143300	3124564800	29300	29300	29300	29300	4
243	20231206	143200	3124447600	29350	29300	29350	29300	6
244	20231206	143100	3124271650	29300	29300	29350	29300	10
245	20231206	143000	3123978400	29350	29300	29350	29300	12
246	20231206	142900	3123626300	29300	29350	29350	29300	145
247	20231206	142800	3119377650	29300	29350	29350	29300	6
248	20231206	142700	3119201750	29350	29350	29350	29350	59
249	20231206	142600	3117470100	29350	29300	29350	29300	923
250	20231206	142500	3090395100	29350	29400	29400	29350	25
251	20231206	142400	3089660800	29300	29300	29300	29300	1
252	20231206	142300	3089631500	29350	29400	29400	29350	11
253	20231206	142200	3089308250	29400	29400	29400	29350	639
254	20231206	142100	3070553050	29400	29350	29400	29350	4
255	20231206	142000	3070435500	29400	29400	29400	29400	2
256	20231206	141900	3070376700	29350	29350	29350	29300	698
257	20231206	141800	3049890450	29350	29300	29350	29300	36
258	20231206	141700	3048835600	29350	29300	29350	29300	34
259	20231206	141600	3047838800	29300	29350	29350	29300	87
260	20231206	141500	3045285400	29350	29350	29350	29350	5
261	20231206	141400	3045138650	29350	29350	29350	29300	1107
262	20231206	141300	3012648250	29300	29300	29300	29300	10
263	20231206	141200	3012355250	29300	29350	29350	29300	383
264	20231206	141100	3001116750	29350	29350	29350	29350	0
265	20231206	141000	3001116750	29350	29350	29350	29350	3
266	20231206	140900	3001028700	29300	29300	29300	29300	29
267	20231206	140800	3000179000	29300	29250	29300	29250	534
268	20231206	140700	2984538950	29250	29250	29250	29250	1
269	20231206	140600	2984509700	29300	29250	29300	29250	108
270	20231206	140500	2981350150	29250	29250	29250	29250	8
271	20231206	140400	2981116150	29250	29250	29300	29250	84
272	20231206	140300	2978659000	29250	29300	29300	29250	72
273	20231206	140200	2976549500	29300	29300	29300	29300	9
274	20231206	140100	2976285800	29300	29300	29300	29300	3
275	20231206	140000	2976197900	29300	29300	29300	29300	133
276	20231206	135900	2972301000	29300	29300	29350	29300	44
277	20231206	135800	2971011350	29300	29300	29300	29300	20
278	20231206	135700	2970425350	29300	29300	29300	29300	591
279	20231206	135600	2953109050	29250	29250	29250	29250	656
280	20231206	135500	2933921050	29250	29300	29300	29250	107
281	20231206	135400	2930791100	29250	29250	29250	29250	173
282	20231206	135300	2925730850	29250	29300	29300	29250	11
283	20231206	135200	2925408900	29250	29250	29250	29250	102
284	20231206	135100	2922425400	29250	29300	29300	29250	62
285	20231206	135000	2920611500	29250	29250	29250	29250	3
286	20231206	134900	2920523750	29250	29250	29250	29250	770
287	20231206	134800	2898001250	29250	29250	29250	29250	61
288	20231206	134700	2896217000	29300	29300	29300	29300	3
289	20231206	134600	2896129100	29300	29300	29300	29250	145
290	20231206	134500	2891887400	29250	29300	29300	29250	280
291	20231206	134400	2883697350	29250	29250	29300	29250	54
292	20231206	134300	2882116950	29300	29300	29300	29300	0
293	20231206	134200	2882116950	29300	29350	29350	29300	233
294	20231206	134100	2875288850	29350	29350	29350	29350	0
295	20231206	134000	2875288850	29350	29300	29350	29300	67
296	20231206	133900	2873325550	29300	29300	29350	29300	595
297	20231206	133800	2855881900	29250	29300	29300	29250	104
298	20231206	133700	2852834800	29300	29300	29300	29300	77
299	20231206	133600	2850578700	29300	29250	29300	29250	15
300	20231206	133500	2850139800	29250	29250	29250	29250	0
301	20231206	133400	2850139800	29250	29250	29250	29250	33
302	20231206	133300	2849174550	29250	29250	29250	29250	127
303	20231206	133200	2845459800	29300	29300	29300	29300	49
304	20231206	133100	2844024100	29250	29250	29250	29250	30
305	20231206	133000	2843146600	29300	29250	29300	29250	789
306	20231206	132900	2820053500	29250	29250	29250	29250	174
307	20231206	132800	2814964000	29200	29200	29200	29200	60
308	20231206	132700	2813212000	29250	29200	29250	29200	197
309	20231206	132600	2807449800	29250	29250	29250	29250	297
310	20231206	132500	2798762550	29250	29250	29300	29250	112
311	20231206	132400	2795486400	29250	29250	29250	29250	227
312	20231206	132300	2788846650	29250	29250	29300	29250	158
313	20231206	132200	2784225000	29250	29250	29300	29250	136
314	20231206	132100	2780246950	29250	29250	29300	29250	163
315	20231206	132000	2775479000	29250	29250	29250	29250	87
316	20231206	131900	2772934250	29300	29250	29300	29250	91
317	20231206	131800	2770272350	29300	29300	29300	29250	84
318	20231206	131700	2767815100	29250	29250	29250	29250	481
319	20231206	131600	2753745850	29250	29300	29300	29250	248
320	20231206	131500	2746491700	29250	29250	29300	29250	103
321	20231206	131400	2743478900	29250	29250	29300	29250	56
322	20231206	131300	2741840700	29300	29300	29300	29300	0
323	20231206	131200	2741840700	29300	29250	29300	29250	23
324	20231206	131100	2741167800	29250	29250	29250	29250	5
325	20231206	131000	2741021550	29250	29300	29300	29250	5
326	20231206	130900	2740875150	29300	29300	29300	29300	196
327	20231206	130800	2735132350	29300	29250	29300	29250	7
328	20231206	130700	2734927350	29300	29200	29300	29200	541
329	20231206	130600	2719105600	29200	29250	29250	29200	17
330	20231206	130500	2718608400	29250	29250	29250	29250	142
331	20231206	130400	2714454900	29250	29250	29250	29200	1051
332	20231206	130300	2683763150	29250	29250	29300	29200	1498
333	20231206	130200	2639946100	29200	29250	29250	29200	3114
334	20231206	130100	2548865400	29250	29300	29300	29250	42
335	20231206	130000	2547636700	29300	29300	29300	29300	15
336	20231206	125900	2547197200	29250	29250	29300	29250	14
337	20231206	125800	2546787550	29300	29300	29300	29300	30
338	20231206	125700	2545908550	29250	29300	29300	29250	29
339	20231206	125600	2545060100	29250	29250	29250	29250	2
340	20231206	125500	2545001600	29300	29300	29300	29300	5
341	20231206	125400	2544855100	29300	29300	29300	29300	0
342	20231206	125300	2544855100	29300	29300	29300	29300	3
343	20231206	125200	2544767200	29250	29250	29250	29250	448
344	20231206	125100	2531663200	29300	29350	29350	29300	171
345	20231206	125000	2526649500	29350	29300	29350	29250	197
346	20231206	124900	2520873900	29300	29250	29300	29250	226
347	20231206	124800	2514263200	29250	29300	29300	29250	40
348	20231206	124700	2513092950	29250	29300	29300	29250	106
349	20231206	124600	2509987200	29400	29400	29400	29400	0
350	20231206	124500	2509987200	29400	29300	29400	29250	1060
351	20231206	124400	2478866000	29300	29300	29350	29300	508
352	20231206	124300	2463974950	29300	29300	29300	29300	34
353	20231206	124200	2462978750	29300	29250	29300	29250	51
354	20231206	124100	2461486250	29300	29300	29300	29300	200
355	20231206	124000	2455626250	29300	29300	29300	29300	3
356	20231206	123900	2455538350	29300	29300	29300	29300	234
357	20231206	123800	2448682150	29300	29300	29350	29300	166
358	20231206	123700	2443818200	29300	29300	29300	29300	145
359	20231206	123600	2439569700	29300	29300	29350	29300	60
360	20231206	123500	2437811450	29300	29350	29350	29300	158
361	20231206	123400	2433181900	29300	29300	29300	29300	135
362	20231206	123300	2429226400	29350	29350	29350	29300	58
363	20231206	123200	2427526700	29300	29300	29300	29300	61
364	20231206	123100	2425739400	29300	29350	29350	29300	81
365	20231206	123000	2423365950	29350	29350	29350	29300	121
366	20231206	122900	2419818000	29350	29300	29350	29300	45
367	20231206	122800	2418497700	29300	29250	29300	29250	817
368	20231206	122700	2394563600	29250	29300	29300	29250	203
369	20231206	122600	2388625700	29250	29250	29250	29250	30
370	20231206	122500	2387748200	29300	29300	29300	29300	3
371	20231206	122400	2387660300	29300	29250	29300	29250	1093
372	20231206	122300	2355640000	29300	29250	29300	29250	44
373	20231206	122200	2354352800	29250	29250	29250	29250	187
374	20231206	122100	2348883050	29300	29250	29300	29250	507
375	20231206	122000	2334053050	29300	29350	29350	29300	386
376	20231206	121900	2322743000	29300	29300	29300	29300	117
377	20231206	121800	2319314900	29300	29350	29350	29300	61
378	20231206	121700	2317527400	29300	29350	29350	29300	61
379	20231206	121600	2315739850	29300	29350	29350	29300	69
380	20231206	121500	2313717500	29300	29350	29350	29300	70
381	20231206	121400	2311665550	29350	29300	29350	29300	45
382	20231206	121300	2310346900	29300	29300	29300	29300	0
383	20231206	121200	2310346900	29300	29300	29300	29300	0
384	20231206	121100	2310346900	29300	29300	29400	29300	1540
385	20231206	121000	2265224400	29300	29350	29350	29300	1552
386	20231206	120900	2219673250	29350	29400	29400	29350	84
387	20231206	120800	2217205850	29350	29350	29400	29350	56
388	20231206	120700	2215562100	29400	29350	29400	29350	82
389	20231206	120600	2213154600	29400	29350	29400	29350	69
390	20231206	120500	2211129300	29350	29400	29400	29350	83
391	20231206	120400	2208692550	29350	29400	29400	29350	35
392	20231206	120300	2207665200	29350	29400	29400	29350	64
393	20231206	120200	2205786650	29350	29350	29350	29350	34
394	20231206	120100	2204788750	29400	29350	29400	29350	68
395	20231206	120000	2202792450	29350	29350	29400	29350	185
396	20231206	115900	2197357150	29350	29350	29400	29350	48
397	20231206	115800	2195948200	29350	29350	29350	29350	125
398	20231206	115700	2192279450	29400	29400	29400	29400	5
399	20231206	115600	2192132450	29400	29350	29400	29350	969
400	20231206	115500	2163692000	29300	29300	29350	29300	321
401	20231206	115400	2154275100	29300	29300	29300	29300	157
402	20231206	115300	2149675000	29350	29300	29350	29300	51
403	20231206	115200	2148180550	29300	29350	29350	29300	61
404	20231206	115100	2146393050	29300	29300	29300	29300	0
405	20231206	115000	2146393050	29300	29300	29300	29300	378
406	20231206	114900	2135317650	29300	29300	29300	29300	335
407	20231206	114800	2125502150	29300	29300	29350	29300	180
408	20231206	114700	2120228000	29300	29300	29300	29300	58
409	20231206	114600	2118528600	29350	29300	29350	29300	99
410	20231206	114500	2115627750	29300	29350	29350	29300	69
411	20231206	114400	2113605950	29350	29300	29350	29300	12
412	20231206	114300	2113254150	29300	29350	29350	29300	211
413	20231206	114200	2107064350	29300	29300	29350	29300	125
414	20231206	114100	2103401700	29300	29350	29350	29300	150
415	20231206	114000	2099006650	29350	29350	29350	29300	58
416	20231206	113900	2097306800	29350	29300	29350	29300	105
417	20231206	113800	2094230050	29300	29300	29300	29300	23
418	20231206	113700	2093556150	29300	29300	29300	29250	560
419	20231206	113600	2077148250	29250	29250	29250	29200	460
420	20231206	113500	2063701950	29200	29250	29250	29200	664
421	20231206	113400	2044311500	29250	29250	29300	29250	200
422	20231206	113300	2038459500	29250	29300	29300	29250	809
423	20231206	113200	2014796050	29250	29300	29300	29250	3
424	20231206	113100	2014708250	29300	29250	29300	29250	6
425	20231206	113000	2014532500	29250	29300	29300	29250	244
426	20231206	112900	2007390250	29300	29300	29300	29300	120
427	20231206	112800	2003874250	29300	29300	29300	29300	75
428	20231206	112700	2001676750	29300	29250	29300	29250	4
429	20231206	112600	2001559600	29300	29300	29300	29300	142
430	20231206	112500	1997399000	29300	29250	29300	29250	295
431	20231206	112400	1988770050	29300	29300	29300	29300	171
432	20231206	112300	1983759750	29300	29300	29300	29250	214
433	20231206	112200	1977499150	29250	29300	29300	29250	395
434	20231206	112100	1965945250	29300	29300	29300	29300	453
435	20231206	112000	1952672350	29300	29200	29300	29200	620
436	20231206	111900	1934510450	29250	29250	29250	29250	252
437	20231206	111800	1927139450	29300	29250	29300	29250	754
438	20231206	111700	1905084750	29250	29250	29250	29250	0
439	20231206	111600	1905084750	29250	29300	29300	29250	28
440	20231206	111500	1904264400	29250	29350	29350	29250	111
441	20231206	111400	1901016650	29350	29350	29350	29350	3
442	20231206	111300	1900928600	29250	29250	29350	29250	39
443	20231206	111200	1899787650	29250	29250	29300	29250	44
444	20231206	111100	1898499400	29250	29300	29300	29250	813
445	20231206	111000	1874678550	29300	29300	29300	29250	29
446	20231206	110900	1873829800	29300	29300	29300	29300	63
447	20231206	110800	1871983900	29300	29300	29300	29300	24
448	20231206	110700	1871280700	29300	29300	29300	29300	155
449	20231206	110600	1866739200	29250	29350	29350	29250	3
450	20231206	110500	1866651350	29300	29300	29350	29300	577
451	20231206	110400	1849744600	29300	29350	29350	29300	298
452	20231206	110300	1841012850	29350	29350	29350	29350	45
453	20231206	110200	1839692100	29300	29300	29300	29300	1
454	20231206	110100	1839662800	29300	29350	29350	29300	660
455	20231206	110000	1820324600	29350	29350	29350	29350	3
456	20231206	105900	1820236550	29350	29350	29350	29350	3
457	20231206	105800	1820148500	29350	29350	29350	29350	0
458	20231206	105700	1820148500	29350	29300	29350	29300	11
459	20231206	105600	1819826050	29300	29350	29350	29300	76
460	20231206	105500	1817595550	29350	29350	29350	29350	23
461	20231206	105400	1816920500	29350	29350	29350	29350	15
462	20231206	105300	1816480250	29350	29300	29350	29300	26
463	20231206	105200	1815717250	29350	29350	29350	29350	4
464	20231206	105100	1815599850	29300	29300	29300	29250	847
465	20231206	105000	1790782850	29300	29300	29300	29300	41
466	20231206	104900	1789581550	29250	29250	29250	29250	26
467	20231206	104800	1788821050	29250	29250	29300	29250	25
468	20231206	104700	1788089600	29300	29300	29300	29300	0
469	20231206	104600	1788089600	29300	29250	29300	29250	34
470	20231206	104500	1787093450	29300	29350	29350	29300	30
471	20231206	104400	1786214350	29300	29300	29350	29300	167
472	20231206	104300	1781321100	29350	29300	29350	29300	258
473	20231206	104200	1773751700	29300	29250	29300	29250	93
474	20231206	104100	1771031300	29200	29200	29200	29200	2
475	20231206	104000	1770972900	29250	29200	29250	29200	367
476	20231206	103900	1760256150	29200	29200	29250	29150	785
477	20231206	103800	1737334100	29200	29200	29200	29200	285
478	20231206	103700	1729012100	29200	29200	29250	29200	588
479	20231206	103600	1711842350	29250	29250	29250	29250	10
480	20231206	103500	1711549850	29200	29300	29300	29200	286
481	20231206	103400	1703190850	29300	29250	29300	29250	11
482	20231206	103300	1702868600	29300	29300	29300	29300	1
483	20231206	103200	1702839300	29300	29200	29300	29200	194
484	20231206	103100	1697171100	29200	29200	29300	29200	1181
485	20231206	103000	1662684550	29200	29350	29350	29200	503
486	20231206	102900	1647968800	29350	29350	29350	29350	3
487	20231206	102800	1647880750	29300	29300	29300	29300	18
488	20231206	102700	1647353350	29250	29300	29300	29250	32
489	20231206	102600	1646416950	29250	29250	29250	29250	264
490	20231206	102500	1638694950	29200	29250	29250	29200	2
491	20231206	102400	1638636500	29200	29250	29250	29200	429
492	20231206	102300	1626109550	29200	29250	29250	29200	685
493	20231206	102200	1606073400	29250	29200	29250	29200	558
494	20231206	102100	1589777050	29200	29200	29250	29200	151
495	20231206	102000	1585367250	29200	29300	29300	29200	2342
496	20231206	101900	1516907900	29300	29350	29350	29300	15
497	20231206	101800	1516467700	29300	29400	29400	29300	1079
498	20231206	101700	1484831250	29350	29350	29350	29350	2
499	20231206	101600	1484772550	29400	29400	29400	29400	111
500	20231206	101500	1481509150	29400	29400	29400	29350	229
501	20231206	101400	1474784950	29350	29350	29350	29350	109
502	20231206	101300	1471585800	29350	29350	29350	29350	2
503	20231206	101200	1471527100	29350	29350	29350	29350	747
504	20231206	101100	1449602650	29350	29400	29400	29350	13
505	20231206	101000	1449220850	29400	29400	29400	29400	72
506	20231206	100900	1447104050	29450	29300	29450	29300	263
507	20231206	100800	1439397500	29300	29400	29400	29300	459
508	20231206	100700	1425903000	29450	29400	29450	29400	2
509	20231206	100600	1425844150	29300	29300	29300	29300	1
510	20231206	100500	1425814850	29350	29350	29350	29350	159
511	20231206	100400	1421148200	29500	29350	29500	29350	2
512	20231206	100300	1421089350	29350	29450	29450	29350	483
513	20231206	100200	1406869000	29450	29450	29450	29450	21
514	20231206	100100	1406250550	29350	29400	29500	29350	32
515	20231206	100000	1405309450	29350	29250	29350	29250	98
516	20231206	095900	1402433450	29250	29200	29350	29200	912
517	20231206	095800	1375753350	29200	29200	29250	29200	46
518	20231206	095700	1374410100	29200	29250	29250	29200	145
519	20231206	095600	1370174000	29250	29200	29250	29200	171
520	20231206	095500	1365177250	29250	29250	29250	29200	232
521	20231206	095400	1358391450	29250	29300	29300	29200	1765
522	20231206	095300	1306782850	29300	29300	29300	29300	886
523	20231206	095200	1280823050	29300	29300	29350	29300	109
524	20231206	095100	1277624350	29300	29300	29300	29300	125
525	20231206	095000	1273961850	29300	29350	29350	29300	533
526	20231206	094900	1258318350	29300	29300	29350	29300	80
527	20231206	094800	1255973600	29300	29400	29450	29300	2441
528	20231206	094700	1184314250	29450	29450	29450	29450	173
529	20231206	094600	1179219400	29450	29500	29500	29450	92
530	20231206	094500	1176509850	29450	29500	29500	29450	539
531	20231206	094400	1160635950	29500	29550	29550	29500	278
532	20231206	094300	1152434500	29500	29500	29500	29500	237
533	20231206	094200	1145443000	29550	29550	29550	29500	107
534	20231206	094100	1142282150	29500	29500	29600	29500	770
535	20231206	094000	1119536950	29500	29550	29600	29500	89
536	20231206	093900	1116908350	29550	29600	29600	29550	873
537	20231206	093800	1091102700	29650	29600	29650	29600	70
538	20231206	093700	1089030650	29600	29600	29600	29600	161
539	20231206	093600	1084265050	29650	29650	29650	29550	1823
540	20231206	093500	1030273100	29600	29550	29700	29550	291
541	20231206	093400	1021673450	29550	29550	29600	29550	323
542	20231206	093300	1012113200	29550	29600	29700	29500	1173
543	20231206	093200	977389500	29550	29550	29550	29550	339
544	20231206	093100	967372050	29450	29450	29450	29450	26
545	20231206	093000	966606350	29450	29400	29450	29400	576
546	20231206	092900	949660700	29400	29450	29450	29400	429
547	20231206	092800	937045350	29450	29550	29550	29450	803
548	20231206	092700	913368850	29550	29550	29550	29550	981
549	20231206	092600	884380300	29600	29600	29600	29500	90
550	20231206	092500	881720400	29550	29600	29600	29450	1509
551	20231206	092400	837136500	29700	29700	29700	29700	53
552	20231206	092300	835562400	29550	29700	29700	29550	143
553	20231206	092200	831330750	29700	29500	29700	29500	369
554	20231206	092100	820420650	29600	29600	29600	29550	912
555	20231206	092000	793459050	29600	29700	29700	29600	669
556	20231206	091900	773622250	29700	29650	29700	29650	214
557	20231206	091800	767271450	29650	29650	29650	29650	79
558	20231206	091700	764929100	29650	29700	29750	29650	476
559	20231206	091600	750784300	29700	29650	29700	29650	124
560	20231206	091500	747101800	29650	29600	29650	29600	947
561	20231206	091400	719048600	29600	29650	29650	29600	575
562	20231206	091300	702000000	29650	29600	29650	29600	446
563	20231206	091200	688796800	29600	29650	29650	29600	377
564	20231206	091100	677633200	29650	29700	29700	29650	57
565	20231206	091000	675941350	29650	29700	29700	29650	584
566	20231206	090900	658610550	29650	29650	29650	29650	303
567	20231206	090800	649626600	29600	29700	29750	29600	2260
568	20231206	090700	582598700	29700	29750	29750	29700	930
569	20231206	090600	554975850	29750	29800	29800	29750	429
570	20231206	090500	542211050	29800	29950	29950	29800	1043
571	20231206	090400	511100550	29900	29950	29950	29850	5265
572	20231206	090300	353426550	29850	29800	29850	29800	1912
573	20231206	090200	296414550	29800	29750	29950	29750	4185
574	20231206	090100	171443300	29700	29550	29700	29500	4542
575	20231206	090000	36848850	29550	29350	29550	29350	1254