KissMeData/001120/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	183300	5370410850	29600	29600	29600	29600	5890
3	20231201	183200	5370410850	29600	29600	29600	29600	0
4	20231201	183100	5370410850	29600	29600	29600	29600	0
5	20231201	183000	5370410850	29600	29600	29600	29600	0
6	20231201	182900	5370410850	29600	29600	29600	29600	0
7	20231201	182800	5370410850	29600	29600	29600	29600	0
8	20231201	182700	5370410850	29600	29600	29600	29600	0
9	20231201	182600	5370410850	29600	29600	29600	29600	0
10	20231201	182500	5370410850	29600	29600	29600	29600	0
11	20231201	182400	5370410850	29600	29600	29600	29600	0
12	20231201	182300	5370410850	29600	29600	29600	29600	0
13	20231201	182200	5370410850	29600	29600	29600	29600	0
14	20231201	182100	5370410850	29600	29600	29600	29600	0
15	20231201	182000	5370410850	29600	29600	29600	29600	0
16	20231201	181900	5370410850	29600	29600	29600	29600	0
17	20231201	181800	5370410850	29600	29600	29600	29600	0
18	20231201	181700	5370410850	29600	29600	29600	29600	0
19	20231201	181600	5370410850	29600	29600	29600	29600	0
20	20231201	181500	5370410850	29600	29600	29600	29600	0
21	20231201	181400	5370410850	29600	29600	29600	29600	0
22	20231201	181300	5370410850	29600	29600	29600	29600	0
23	20231201	181200	5370410850	29600	29600	29600	29600	0
24	20231201	181100	5370410850	29600	29600	29600	29600	0
25	20231201	181000	5370410850	29600	29600	29600	29600	0
26	20231201	180900	5370410850	29600	29600	29600	29600	0
27	20231201	180800	5370410850	29600	29600	29600	29600	0
28	20231201	180700	5370410850	29600	29600	29600	29600	0
29	20231201	180600	5370410850	29600	29600	29600	29600	0
30	20231201	180500	5370410850	29600	29600	29600	29600	0
31	20231201	180400	5370410850	29600	29600	29600	29600	0
32	20231201	180300	5370410850	29600	29600	29600	29600	5890
33	20231201	180200	5370410850	29600	29600	29600	29600	0
34	20231201	180100	5370410850	29600	29600	29600	29600	0
35	20231201	180000	5370410850	29600	29600	29600	29600	0
36	20231201	175900	5370410850	29600	29600	29600	29600	0
37	20231201	175800	5370410850	29600	29600	29600	29600	0
38	20231201	175700	5370410850	29600	29600	29600	29600	0
39	20231201	175600	5370410850	29600	29600	29600	29600	0
40	20231201	175500	5370410850	29600	29600	29600	29600	0
41	20231201	175400	5370410850	29600	29600	29600	29600	0
42	20231201	175300	5370410850	29600	29600	29600	29600	0
43	20231201	175200	5370410850	29600	29600	29600	29600	0
44	20231201	175100	5370410850	29600	29600	29600	29600	0
45	20231201	175000	5370410850	29600	29600	29600	29600	0
46	20231201	174900	5370410850	29600	29600	29600	29600	0
47	20231201	174800	5370410850	29600	29600	29600	29600	0
48	20231201	174700	5370410850	29600	29600	29600	29600	0
49	20231201	174600	5370410850	29600	29600	29600	29600	0
50	20231201	174500	5370410850	29600	29600	29600	29600	0
51	20231201	174400	5370410850	29600	29600	29600	29600	0
52	20231201	174300	5370410850	29600	29600	29600	29600	0
53	20231201	174200	5370410850	29600	29600	29600	29600	0
54	20231201	174100	5370410850	29600	29600	29600	29600	0
55	20231201	174000	5370410850	29600	29600	29600	29600	0
56	20231201	173900	5370410850	29600	29600	29600	29600	0
57	20231201	173800	5370410850	29600	29600	29600	29600	0
58	20231201	173700	5370410850	29600	29600	29600	29600	0
59	20231201	173600	5370410850	29600	29600	29600	29600	0
60	20231201	173500	5370410850	29600	29600	29600	29600	0
61	20231201	173400	5370410850	29600	29600	29600	29600	0
62	20231201	173300	5370410850	29600	29600	29600	29600	5890
63	20231201	173200	5370410850	29600	29600	29600	29600	0
64	20231201	173100	5370410850	29600	29600	29600	29600	0
65	20231201	173000	5370410850	29600	29600	29600	29600	0
66	20231201	172900	5370410850	29600	29600	29600	29600	0
67	20231201	172800	5370410850	29600	29600	29600	29600	0
68	20231201	172700	5370410850	29600	29600	29600	29600	0
69	20231201	172600	5370410850	29600	29600	29600	29600	0
70	20231201	172500	5370410850	29600	29600	29600	29600	0
71	20231201	172400	5370410850	29600	29600	29600	29600	0
72	20231201	172300	5370410850	29600	29600	29600	29600	0
73	20231201	172200	5370410850	29600	29600	29600	29600	0
74	20231201	172100	5370410850	29600	29600	29600	29600	0
75	20231201	172000	5370410850	29600	29600	29600	29600	0
76	20231201	171900	5370410850	29600	29600	29600	29600	0
77	20231201	171800	5370410850	29600	29600	29600	29600	0
78	20231201	171700	5370410850	29600	29600	29600	29600	0
79	20231201	171600	5370410850	29600	29600	29600	29600	0
80	20231201	171500	5370410850	29600	29600	29600	29600	0
81	20231201	171400	5370410850	29600	29600	29600	29600	0
82	20231201	171300	5370410850	29600	29600	29600	29600	0
83	20231201	171200	5370410850	29600	29600	29600	29600	0
84	20231201	171100	5370410850	29600	29600	29600	29600	0
85	20231201	171000	5370410850	29600	29600	29600	29600	0
86	20231201	170900	5370410850	29600	29600	29600	29600	0
87	20231201	170800	5370410850	29600	29600	29600	29600	0
88	20231201	170700	5370410850	29600	29600	29600	29600	0
89	20231201	170600	5370410850	29600	29600	29600	29600	0
90	20231201	170500	5370410850	29600	29600	29600	29600	0
91	20231201	170400	5370410850	29600	29600	29600	29600	0
92	20231201	170300	5370410850	29600	29600	29600	29600	5890
93	20231201	170200	5370410850	29600	29600	29600	29600	0
94	20231201	170100	5370410850	29600	29600	29600	29600	0
95	20231201	170000	5370410850	29600	29600	29600	29600	0
96	20231201	165900	5370410850	29600	29600	29600	29600	0
97	20231201	165800	5370410850	29600	29600	29600	29600	0
98	20231201	165700	5370410850	29600	29600	29600	29600	0
99	20231201	165600	5370410850	29600	29600	29600	29600	0
100	20231201	165500	5370410850	29600	29600	29600	29600	0
101	20231201	165400	5370410850	29600	29600	29600	29600	0
102	20231201	165300	5370410850	29600	29600	29600	29600	0
103	20231201	165200	5370410850	29600	29600	29600	29600	0
104	20231201	165100	5370410850	29600	29600	29600	29600	0
105	20231201	165000	5370410850	29600	29600	29600	29600	0
106	20231201	164900	5370410850	29600	29600	29600	29600	0
107	20231201	164800	5370410850	29600	29600	29600	29600	0
108	20231201	164700	5370410850	29600	29600	29600	29600	0
109	20231201	164600	5370410850	29600	29600	29600	29600	0
110	20231201	164500	5370410850	29600	29600	29600	29600	0
111	20231201	164400	5370410850	29600	29600	29600	29600	0
112	20231201	164300	5370410850	29600	29600	29600	29600	0
113	20231201	164200	5370410850	29600	29600	29600	29600	0
114	20231201	164100	5370410850	29600	29600	29600	29600	0
115	20231201	164000	5370410850	29600	29600	29600	29600	0
116	20231201	163900	5370410850	29600	29600	29600	29600	0
117	20231201	163800	5370410850	29600	29600	29600	29600	0
118	20231201	163700	5370410850	29600	29600	29600	29600	0
119	20231201	163600	5370410850	29600	29600	29600	29600	0
120	20231201	163500	5370410850	29600	29600	29600	29600	0
121	20231201	163400	5370410850	29600	29600	29600	29600	0
122	20231201	163300	5370410850	29600	29600	29600	29600	5890
123	20231201	163200	5370410850	29600	29600	29600	29600	0
124	20231201	163100	5370410850	29600	29600	29600	29600	0
125	20231201	163000	5370410850	29600	29600	29600	29600	0
126	20231201	162900	5370410850	29600	29600	29600	29600	0
127	20231201	162800	5370410850	29600	29600	29600	29600	0
128	20231201	162700	5370410850	29600	29600	29600	29600	0
129	20231201	162600	5370410850	29600	29600	29600	29600	0
130	20231201	162500	5370410850	29600	29600	29600	29600	0
131	20231201	162400	5370410850	29600	29600	29600	29600	0
132	20231201	162300	5370410850	29600	29600	29600	29600	0
133	20231201	162200	5370410850	29600	29600	29600	29600	0
134	20231201	162100	5370410850	29600	29600	29600	29600	0
135	20231201	162000	5370410850	29600	29600	29600	29600	0
136	20231201	161900	5370410850	29600	29600	29600	29600	0
137	20231201	161800	5370410850	29600	29600	29600	29600	0
138	20231201	161700	5370410850	29600	29600	29600	29600	0
139	20231201	161600	5370410850	29600	29600	29600	29600	0
140	20231201	161500	5370410850	29600	29600	29600	29600	0
141	20231201	161400	5370410850	29600	29600	29600	29600	0
142	20231201	161300	5370410850	29600	29600	29600	29600	0
143	20231201	161200	5370410850	29600	29600	29600	29600	0
144	20231201	161100	5370410850	29600	29600	29600	29600	0
145	20231201	161000	5370410850	29600	29600	29600	29600	0
146	20231201	160900	5370410850	29600	29600	29600	29600	0
147	20231201	160800	5370410850	29600	29600	29600	29600	0
148	20231201	160700	5370410850	29600	29600	29600	29600	0
149	20231201	160600	5370410850	29600	29600	29600	29600	0
150	20231201	160500	5370410850	29600	29600	29600	29600	0
151	20231201	160400	5370410850	29600	29600	29600	29600	0
152	20231201	160300	5370410850	29600	29600	29600	29600	5890
153	20231201	160200	5370410850	29600	29600	29600	29600	0
154	20231201	160100	5370410850	29600	29600	29600	29600	0
155	20231201	160000	5370410850	29600	29600	29600	29600	0
156	20231201	155900	5370410850	29600	29600	29600	29600	0
157	20231201	155800	5370410850	29600	29600	29600	29600	0
158	20231201	155700	5370410850	29600	29600	29600	29600	0
159	20231201	155600	5370410850	29600	29600	29600	29600	0
160	20231201	155500	5370410850	29600	29600	29600	29600	0
161	20231201	155400	5370410850	29600	29600	29600	29600	0
162	20231201	155300	5370410850	29600	29600	29600	29600	0
163	20231201	155200	5370410850	29600	29600	29600	29600	0
164	20231201	155100	5370410850	29600	29600	29600	29600	0
165	20231201	155000	5370410850	29600	29600	29600	29600	0
166	20231201	154900	5370410850	29600	29600	29600	29600	0
167	20231201	154800	5370410850	29600	29600	29600	29600	0
168	20231201	154700	5370410850	29600	29600	29600	29600	0
169	20231201	154600	5370410850	29600	29600	29600	29600	0
170	20231201	154500	5370410850	29600	29600	29600	29600	0
171	20231201	154400	5370410850	29600	29600	29600	29600	0
172	20231201	154300	5370410850	29600	29600	29600	29600	0
173	20231201	154200	5370410850	29600	29600	29600	29600	0
174	20231201	154100	5370410850	29600	29600	29600	29600	0
175	20231201	154000	5370410850	29600	29600	29600	29600	0
176	20231201	153900	5370410850	29600	29600	29600	29600	0
177	20231201	153800	5370410850	29600	29600	29600	29600	0
178	20231201	153700	5370410850	29600	29600	29600	29600	0
179	20231201	153600	5370410850	29600	29600	29600	29600	0
180	20231201	153500	5370410850	29600	29600	29600	29600	0
181	20231201	153400	5370410850	29600	29600	29600	29600	0
182	20231201	153300	5370410850	29600	29600	29600	29600	5890
183	20231201	153200	5370410850	29600	29600	29600	29600	0
184	20231201	153100	5370410850	29600	29600	29600	29600	0
185	20231201	153000	5370410850	29600	29600	29600	29600	5890
186	20231201	152900	5196066850	29600	29600	29600	29600	0
187	20231201	152800	5196066850	29600	29600	29600	29600	0
188	20231201	152700	5196066850	29600	29600	29600	29600	0
189	20231201	152600	5196066850	29600	29600	29600	29600	0
190	20231201	152500	5196066850	29600	29600	29600	29600	0
191	20231201	152400	5196066850	29600	29600	29600	29600	0
192	20231201	152300	5196066850	29600	29600	29600	29600	0
193	20231201	152200	5196066850	29600	29600	29600	29600	0
194	20231201	152100	5196066850	29600	29600	29600	29600	0
195	20231201	152000	5196066850	29600	29600	29600	29600	0
196	20231201	151900	5196066850	29600	29650	29650	29600	483
197	20231201	151800	5181768200	29550	29600	29650	29550	811
198	20231201	151700	5157764950	29600	29600	29650	29600	549
199	20231201	151600	5141514450	29600	29600	29600	29600	54
200	20231201	151500	5139916050	29600	29600	29600	29550	613
201	20231201	151400	5121772450	29600	29600	29600	29550	346
202	20231201	151300	5111531750	29600	29550	29600	29550	948
203	20231201	151200	5083472950	29550	29600	29600	29550	787
204	20231201	151100	5060178100	29600	29600	29650	29600	294
205	20231201	151000	5051475500	29600	29550	29600	29550	327
206	20231201	150900	5041798500	29600	29550	29600	29550	2590
207	20231201	150800	4965135600	29550	29650	29650	29550	5282
208	20231201	150700	4808790600	29600	29650	29700	29600	5835
209	20231201	150600	4635785400	29650	29650	29700	29650	137
210	20231201	150500	4631720650	29700	29650	29700	29650	71
211	20231201	150400	4629615350	29650	29650	29650	29650	434
212	20231201	150300	4616747250	29650	29700	29700	29650	3179
213	20231201	150200	4522406750	29700	29750	29750	29700	263
214	20231201	150100	4514595200	29700	29700	29700	29700	131
215	20231201	150000	4510704500	29700	29700	29750	29700	763
216	20231201	145900	4488043300	29750	29750	29750	29700	161
217	20231201	145800	4483260550	29750	29700	29750	29700	36
218	20231201	145700	4482190650	29700	29700	29750	29700	245
219	20231201	145600	4474913800	29700	29750	29750	29700	89
220	20231201	145500	4472269550	29700	29700	29750	29700	78
221	20231201	145400	4469952600	29700	29700	29750	29700	297
222	20231201	145300	4461130750	29750	29750	29750	29700	64
223	20231201	145200	4459229500	29700	29700	29750	29700	130
224	20231201	145100	4455368150	29700	29700	29750	29700	25
225	20231201	145000	4454625200	29700	29750	29750	29700	29
226	20231201	144900	4453763500	29700	29650	29750	29650	638
227	20231201	144800	4434815200	29650	29650	29700	29650	72
228	20231201	144700	4432679700	29650	29650	29700	29650	229
229	20231201	144600	4425889450	29650	29700	29700	29650	11
230	20231201	144500	4425562850	29650	29650	29700	29650	34
231	20231201	144400	4424553350	29700	29650	29700	29650	65
232	20231201	144300	4422625650	29700	29700	29700	29650	57
233	20231201	144200	4420932900	29650	29700	29700	29650	31
234	20231201	144100	4420012900	29700	29650	29700	29650	9
235	20231201	144000	4419745900	29650	29650	29700	29650	200
236	20231201	143900	4413808400	29650	29650	29650	29650	207
237	20231201	143800	4407670850	29650	29700	29700	29650	112
238	20231201	143700	4404344550	29750	29700	29750	29650	58
239	20231201	143600	4402621800	29700	29700	29750	29700	636
240	20231201	143500	4383732500	29700	29650	29700	29650	74
241	20231201	143400	4381535000	29650	29700	29700	29650	10
242	20231201	143300	4381238100	29650	29700	29700	29650	27
243	20231201	143200	4380436650	29650	29700	29700	29650	67
244	20231201	143100	4378447150	29700	29700	29700	29650	18
245	20231201	143000	4377912750	29700	29700	29700	29650	22
246	20231201	142900	4377259750	29700	29700	29700	29650	22
247	20231201	142800	4376606550	29650	29700	29700	29650	25
248	20231201	142700	4375864300	29700	29700	29700	29650	18
249	20231201	142600	4375329950	29700	29700	29700	29650	60
250	20231201	142500	4373550750	29650	29650	29700	29650	23
251	20231201	142400	4372868600	29700	29700	29700	29650	16
252	20231201	142300	4372393650	29700	29700	29700	29650	93
253	20231201	142200	4369631700	29650	29700	29700	29650	81
254	20231201	142100	4367228650	29650	29700	29700	29650	69
255	20231201	142000	4365179850	29700	29650	29700	29650	52
256	20231201	141900	4363637150	29700	29700	29700	29650	99
257	20231201	141800	4360700800	29650	29650	29700	29650	50
258	20231201	141700	4359218050	29650	29650	29700	29650	67
259	20231201	141600	4357230400	29700	29650	29700	29650	780
260	20231201	141500	4334102650	29650	29700	29700	29650	49
261	20231201	141400	4332649600	29650	29650	29700	29650	67
262	20231201	141300	4330662450	29700	29650	29700	29650	147
263	20231201	141200	4326301150	29700	29700	29700	29650	118
264	20231201	141100	4322800750	29650	29650	29700	29650	76
265	20231201	141000	4320546300	29700	29650	29700	29650	66
266	20231201	140900	4318589050	29650	29650	29700	29650	70
267	20231201	140800	4316512850	29650	29650	29650	29650	95
268	20231201	140700	4313696100	29650	29650	29700	29650	68
269	20231201	140600	4311679550	29650	29650	29650	29650	94
270	20231201	140500	4308892450	29650	29700	29700	29650	88
271	20231201	140400	4306281450	29700	29700	29700	29700	148
272	20231201	140300	4301885850	29700	29700	29700	29700	82
273	20231201	140200	4299450450	29700	29700	29700	29700	265
274	20231201	140100	4291579950	29700	29650	29750	29650	72
275	20231201	140000	4289441600	29700	29750	29750	29700	114
276	20231201	135900	4286055450	29750	29750	29750	29700	105
277	20231201	135800	4282934200	29750	29700	29750	29700	82
278	20231201	135700	4280498650	29700	29750	29750	29700	32
279	20231201	135600	4279548200	29700	29700	29700	29700	102
280	20231201	135500	4276518800	29700	29700	29700	29700	139
281	20231201	135400	4272390500	29750	29700	29750	29700	664
282	20231201	135300	4252669350	29750	29750	29750	29700	57
283	20231201	135200	4250975600	29750	29750	29750	29700	57
284	20231201	135100	4249282150	29700	29750	29750	29700	110
285	20231201	135000	4246013650	29750	29750	29750	29700	12
286	20231201	134900	4245656900	29750	29750	29750	29750	339
287	20231201	134800	4235571650	29700	29700	29700	29700	63
288	20231201	134700	4233700550	29650	29750	29750	29650	73
289	20231201	134600	4231534650	29750	29700	29750	29700	4
290	20231201	134500	4231415700	29650	29700	29700	29650	165
291	20231201	134400	4226515250	29700	29700	29700	29650	213
292	20231201	134300	4220191150	29700	29700	29700	29650	88
293	20231201	134200	4217580600	29650	29700	29700	29650	58
294	20231201	134100	4215860450	29700	29650	29700	29650	125
295	20231201	134000	4212151500	29650	29650	29650	29650	72
296	20231201	133900	4210016700	29650	29650	29650	29650	132
297	20231201	133800	4206102900	29650	29650	29700	29650	418
298	20231201	133700	4193708600	29650	29700	29700	29650	54
299	20231201	133600	4192107300	29650	29650	29650	29650	122
300	20231201	133500	4188490000	29650	29650	29650	29650	75
301	20231201	133400	4186266250	29650	29650	29750	29650	70
302	20231201	133300	4184189750	29650	29650	29750	29650	85
303	20231201	133200	4181669100	29650	29700	29750	29650	204
304	20231201	133100	4175619900	29650	29700	29700	29650	45
305	20231201	133000	4174285250	29700	29750	29750	29650	65
306	20231201	132900	4172356450	29650	29650	29700	29650	489
307	20231201	132800	4157838200	29600	29700	29700	29600	1587
308	20231201	132700	4110785350	29650	29650	29700	29650	83
309	20231201	132600	4108324350	29650	29650	29700	29650	87
310	20231201	132500	4105744750	29700	29650	29700	29650	65
311	20231201	132400	4103817400	29650	29650	29700	29650	89
312	20231201	132300	4101177600	29650	29700	29700	29650	1501
313	20231201	132200	4056601600	29650	29700	29700	29650	61
314	20231201	132100	4054792450	29650	29650	29700	29650	1267
315	20231201	132000	4017225700	29650	29700	29700	29650	36
316	20231201	131900	4016158150	29700	29700	29700	29650	63
317	20231201	131800	4014289400	29650	29650	29700	29650	1580
318	20231201	131700	3967442150	29650	29700	29700	29650	720
319	20231201	131600	3946090450	29700	29700	29700	29650	2037
320	20231201	131500	3885593800	29700	29700	29750	29700	100
321	20231201	131400	3882623450	29700	29700	29750	29700	751
322	20231201	131300	3860318350	29750	29750	29750	29700	6
323	20231201	131200	3860139900	29750	29800	29800	29750	27
324	20231201	131100	3859335600	29800	29800	29800	29800	1
325	20231201	131000	3859305800	29750	29750	29750	29750	145
326	20231201	130900	3854992050	29750	29750	29750	29750	1298
327	20231201	130800	3816376550	29700	29750	29750	29700	505
328	20231201	130700	3801355650	29750	29700	29750	29700	55
329	20231201	130600	3799722050	29750	29750	29750	29750	3
330	20231201	130500	3799632800	29700	29700	29750	29700	108
331	20231201	130400	3796422750	29750	29700	29750	29700	36
332	20231201	130300	3795353350	29700	29700	29750	29700	92
333	20231201	130200	3792620650	29700	29700	29750	29700	50
334	20231201	130100	3791135600	29750	29700	29750	29700	84
335	20231201	130000	3788639150	29750	29750	29750	29700	128
336	20231201	125900	3784833750	29750	29700	29750	29700	34
337	20231201	125800	3783823850	29700	29750	29750	29700	103
338	20231201	125700	3780764150	29750	29700	29750	29700	43
339	20231201	125600	3779487000	29700	29750	29750	29700	31
340	20231201	125500	3778566200	29750	29700	29750	29700	75
341	20231201	125400	3776337600	29700	29700	29750	29700	85
342	20231201	125300	3773813000	29700	29750	29750	29700	4
343	20231201	125200	3773694050	29750	29750	29750	29700	55
344	20231201	125100	3772060450	29700	29750	29750	29700	34
345	20231201	125000	3771050550	29700	29750	29750	29700	59
346	20231201	124900	3769298150	29750	29700	29750	29700	2590
347	20231201	124800	3692247950	29750	29700	29750	29700	353
348	20231201	124700	3681748750	29750	29700	29750	29700	73
349	20231201	124600	3679578000	29700	29750	29750	29700	221
350	20231201	124500	3673006700	29700	29750	29750	29700	207
351	20231201	124400	3666857700	29750	29750	29750	29750	32
352	20231201	124300	3665905700	29750	29750	29750	29750	408
353	20231201	124200	3653767700	29750	29800	29800	29750	55
354	20231201	124100	3652131400	29750	29750	29750	29750	29
355	20231201	124000	3651268650	29750	29800	29800	29750	41
356	20231201	123900	3650048700	29750	29750	29800	29750	87
357	20231201	123800	3647460350	29800	29800	29800	29800	11
358	20231201	123700	3647132550	29750	29750	29750	29750	38
359	20231201	123600	3646002050	29750	29750	29750	29750	105
360	20231201	123500	3642878300	29750	29750	29750	29750	247
361	20231201	123400	3635530050	29700	29700	29700	29700	0
362	20231201	123300	3635530050	29700	29700	29700	29700	288
363	20231201	123200	3626976450	29750	29750	29750	29750	152
364	20231201	123100	3622454450	29800	29750	29800	29750	53
365	20231201	123000	3620877500	29700	29750	29750	29700	333
366	20231201	122900	3610971200	29750	29750	29750	29700	47
367	20231201	122800	3609575150	29750	29750	29750	29700	91
368	20231201	122700	3606869700	29750	29750	29750	29700	99
369	20231201	122600	3603926850	29750	29700	29750	29700	54
370	20231201	122500	3602323000	29700	29700	29700	29700	44
371	20231201	122400	3601016200	29700	29750	29750	29700	104
372	20231201	122300	3597924800	29700	29700	29700	29700	76
373	20231201	122200	3595667600	29750	29700	29750	29700	212
374	20231201	122100	3589362250	29750	29750	29750	29700	2253
375	20231201	122000	3522337750	29800	29750	29800	29750	76
376	20231201	121900	3520076600	29800	29800	29800	29800	486
377	20231201	121800	3505593800	29750	29800	29800	29750	94
378	20231201	121700	3502796750	29800	29750	29800	29750	51
379	20231201	121600	3501279400	29750	29800	29800	29750	53
380	20231201	121500	3499702600	29800	29750	29800	29750	125
381	20231201	121400	3495983750	29750	29750	29750	29750	133
382	20231201	121300	3492027000	29800	29750	29800	29750	56
383	20231201	121200	3490360850	29800	29750	29800	29750	37
384	20231201	121100	3489259950	29750	29750	29750	29750	59
385	20231201	121000	3487504700	29750	29750	29800	29750	34
386	20231201	120900	3486493100	29750	29800	29800	29750	368
387	20231201	120800	3475530000	29750	29800	29800	29750	37
388	20231201	120700	3474429100	29750	29800	29800	29750	89
389	20231201	120600	3471781250	29750	29750	29750	29750	52
390	20231201	120500	3470234250	29750	29800	29800	29750	305
391	20231201	120400	3461160300	29750	29750	29800	29750	49
392	20231201	120300	3459702500	29800	29750	29800	29750	51
393	20231201	120200	3458185150	29750	29800	29800	29750	214
394	20231201	120100	3451810600	29800	29750	29800	29750	58
395	20231201	120000	3450083850	29800	29800	29800	29750	167
396	20231201	115900	3445109650	29800	29800	29800	29750	76
397	20231201	115800	3442847200	29750	29750	29800	29750	67
398	20231201	115700	3440853850	29750	29800	29800	29750	101
399	20231201	115600	3437848000	29800	29800	29800	29750	46
400	20231201	115500	3436479350	29800	29750	29800	29750	99
401	20231201	115400	3433531250	29750	29750	29800	29750	104
402	20231201	115300	3430436300	29800	29800	29800	29800	124
403	20231201	115200	3426741100	29800	29800	29800	29750	179
404	20231201	115100	3421414450	29800	29750	29800	29750	280
405	20231201	115000	3413075450	29750	29800	29850	29750	165
406	20231201	114900	3408163350	29800	29800	29850	29750	270
407	20231201	114800	3400118400	29800	29800	29800	29800	145
408	20231201	114700	3395797400	29800	29800	29850	29800	160
409	20231201	114600	3391028250	29750	29850	29850	29750	49
410	20231201	114500	3389569400	29850	29800	29850	29750	733
411	20231201	114400	3367726400	29800	29850	29850	29800	68
412	20231201	114300	3365698950	29850	29800	29850	29800	88
413	20231201	114200	3363076300	29800	29850	29850	29800	161
414	20231201	114100	3358278350	29850	29850	29850	29800	151
415	20231201	114000	3353777500	29850	29850	29850	29750	136
416	20231201	113900	3349726800	29750	29850	29850	29750	75
417	20231201	113800	3347493350	29750	29850	29850	29750	39
418	20231201	113700	3346332300	29850	29750	29850	29750	51
419	20231201	113600	3344813050	29750	29750	29850	29750	162
420	20231201	113500	3339988050	29800	29750	29850	29750	149
421	20231201	113400	3335549450	29800	29800	29850	29750	6725
422	20231201	113300	3135173500	29800	29800	29800	29800	44
423	20231201	113200	3133862300	29850	29800	29850	29800	97
424	20231201	113100	3130970350	29850	29850	29850	29800	57
425	20231201	113000	3129270550	29850	29800	29850	29800	249
426	20231201	112900	3121840200	29850	29800	29850	29800	73
427	20231201	112800	3119663650	29850	29800	29850	29800	55
428	20231201	112700	3118023800	29800	29800	29850	29800	63
429	20231201	112600	3116145400	29850	29850	29850	29800	209
430	20231201	112500	3109908350	29850	29800	29850	29800	44
431	20231201	112400	3108597050	29850	29800	29850	29800	69
432	20231201	112300	3106539700	29850	29900	29900	29850	857
433	20231201	112200	3080957200	29900	29900	29900	29900	24
434	20231201	112100	3080239600	29850	29850	29900	29850	108
435	20231201	112000	3077014800	29900	29900	29900	29850	42
436	20231201	111900	3075760850	29900	29950	29950	29900	39
437	20231201	111800	3074593750	29900	29900	29950	29900	148
438	20231201	111700	3070167400	29950	29900	29950	29900	58
439	20231201	111600	3068433100	29950	29900	29950	29900	72
440	20231201	111500	3066279100	29900	29900	29900	29900	197
441	20231201	111400	3060388800	29900	29900	29950	29850	1011
442	20231201	111300	3030162050	29950	29950	29950	29900	133
443	20231201	111200	3026182900	29950	29900	29950	29900	63
444	20231201	111100	3024298850	29950	29950	29950	29900	371
445	20231201	111000	3013189900	29950	29900	29950	29900	59
446	20231201	110900	3011425300	29950	29950	29950	29900	63
447	20231201	110800	3009540450	29950	29950	29950	29900	108
448	20231201	110700	3006309650	29950	29950	29950	29900	72
449	20231201	110600	3004156550	29950	29950	29950	29900	70
450	20231201	110500	3002062500	29900	30000	30000	29900	82
451	20231201	110400	2999607950	29900	29950	29950	29900	277
452	20231201	110300	2991318450	29950	29900	29950	29900	584
453	20231201	110200	2973841250	29900	29950	29950	29900	51
454	20231201	110100	2972315700	29850	29950	29950	29850	209
455	20231201	110000	2966074500	29850	29950	29950	29850	94
456	20231201	105900	2963264550	29850	29850	29950	29850	76
457	20231201	105800	2960995050	29850	29900	29950	29850	89
458	20231201	105700	2958334600	29950	29900	29950	29850	69
459	20231201	105600	2956273750	29950	29950	29950	29900	68
460	20231201	105500	2954240400	30000	29950	30000	29950	42
461	20231201	105400	2952981300	29950	29950	29950	29950	0
462	20231201	105300	2952981300	29950	29950	30000	29950	128
463	20231201	105200	2949146400	30000	29950	30000	29950	57
464	20231201	105100	2947439200	30000	29950	30000	29950	667
465	20231201	105000	2927461300	29950	29900	29950	29800	92
466	20231201	104900	2924713600	29900	29950	29950	29900	109
467	20231201	104800	2921454250	29950	29950	29950	29950	66
468	20231201	104700	2919477550	29900	29950	29950	29900	82
469	20231201	104600	2917024600	29900	29900	29900	29850	210
470	20231201	104500	2910747450	29950	29850	29950	29850	75
471	20231201	104400	2908506500	29850	29850	29950	29850	69
472	20231201	104300	2906446750	29950	29950	29950	29900	43
473	20231201	104200	2905159800	29900	29900	29950	29850	174
474	20231201	104100	2899958150	29900	29900	29900	29850	54
475	20231201	104000	2898343800	29800	29850	29900	29800	206
476	20231201	103900	2892196550	29800	29850	29900	29800	78
477	20231201	103800	2889870950	29900	29900	29900	29850	28
478	20231201	103700	2889034050	29900	29900	29900	29900	1
479	20231201	103600	2889004150	29900	29850	29900	29800	337
480	20231201	103500	2878945900	29800	29800	29850	29800	58
481	20231201	103400	2877217450	29750	29800	29850	29750	109
482	20231201	103300	2873973650	29750	29800	29800	29750	124
483	20231201	103200	2870283250	29850	29800	29850	29750	349
484	20231201	103100	2859884450	29800	29750	29800	29750	110
485	20231201	103000	2856611050	29750	29800	29850	29750	806
486	20231201	102900	2832594650	29800	29850	29850	29800	92
487	20231201	102800	2829850250	29850	29850	29850	29800	379
488	20231201	102700	2818539700	29900	29850	29900	29850	82
489	20231201	102600	2816091950	29900	29850	29900	29850	98
490	20231201	102500	2813166600	29850	29900	29900	29850	165
491	20231201	102400	2808235100	29900	29850	29900	29850	298
492	20231201	102300	2799327300	29850	29850	29850	29850	91
493	20231201	102200	2796610950	29850	29850	29850	29850	80
494	20231201	102100	2794222950	29900	29850	29900	29850	92
495	20231201	102000	2791476450	29900	29850	29900	29850	45
496	20231201	101900	2790132750	29850	29900	29900	29850	146
497	20231201	101800	2785774200	29900	29900	29900	29850	50
498	20231201	101700	2784281450	29850	29900	29900	29850	443
499	20231201	101600	2771042500	29900	29950	29950	29900	44
500	20231201	101500	2769726850	29950	29950	29950	29950	2
501	20231201	101400	2769666950	29950	29900	29950	29900	7
502	20231201	101300	2769457600	29900	29950	29950	29900	454
503	20231201	101200	2755882950	29950	29950	30000	29950	69
504	20231201	101100	2753816250	29950	29950	29950	29950	0
505	20231201	101000	2753816250	29950	29950	29950	29950	83
506	20231201	100900	2751330400	29950	29950	29950	29950	49
507	20231201	100800	2749862850	29950	30000	30000	29950	204
508	20231201	100700	2743745850	29950	30000	30000	29950	265
509	20231201	100600	2735802850	30000	30000	30000	30000	1
510	20231201	100500	2735772850	29950	30050	30100	29950	2099
511	20231201	100400	2672643200	30050	30000	30050	30000	147
512	20231201	100300	2668233050	30000	30050	30050	30000	238
513	20231201	100200	2661092150	30050	30000	30050	30000	23
514	20231201	100100	2660402100	30000	30050	30050	30000	45
515	20231201	100000	2659050050	30050	30100	30100	30050	404
516	20231201	095900	2646909500	30100	29950	30100	29950	12004
517	20231201	095800	2286448400	30000	30000	30050	29950	1907
518	20231201	095700	2229247700	30050	30050	30050	30050	266
519	20231201	095600	2221254400	30050	30050	30050	30050	697
520	20231201	095500	2200309550	30050	30050	30100	30050	1001
521	20231201	095400	2170204000	30100	30050	30100	30000	211
522	20231201	095300	2163863550	30000	30100	30100	30000	320
523	20231201	095200	2154241800	30100	30000	30150	30000	2134
524	20231201	095100	2089987100	30000	30000	30100	30000	1272
525	20231201	095000	2051763850	30000	29900	30050	29900	6551
526	20231201	094900	1855415300	29800	29850	29850	29800	258
527	20231201	094800	1847721400	29850	29850	29900	29850	1201
528	20231201	094700	1811870350	29900	29900	29900	29900	11
529	20231201	094600	1811541450	29850	29850	29850	29850	273
530	20231201	094500	1803392400	29850	29900	29900	29850	51
531	20231201	094400	1801869700	29900	29800	29900	29750	2787
532	20231201	094300	1718701500	29800	29850	29850	29800	162
533	20231201	094200	1713873850	29800	29750	29800	29750	278
534	20231201	094100	1705597000	29750	29800	29800	29750	8
535	20231201	094000	1705358750	29800	29750	29800	29750	1433
536	20231201	093900	1662655550	29750	29700	29750	29700	943
537	20231201	093800	1634603250	29700	29700	29700	29700	99
538	20231201	093700	1631662950	29700	29700	29750	29700	1883
539	20231201	093600	1575736700	29700	29750	29750	29700	151
540	20231201	093500	1571251400	29700	29800	29800	29700	1447
541	20231201	093400	1528270400	29800	29750	29800	29700	529
542	20231201	093300	1512533900	29750	29700	29750	29700	1200
543	20231201	093200	1476884350	29700	29750	29750	29700	1671
544	20231201	093100	1427176500	29800	29800	29800	29800	518
545	20231201	093000	1411740100	29800	29800	29800	29800	162
546	20231201	092900	1406912500	29850	29800	29850	29750	5170
547	20231201	092800	1252911400	29800	29800	29800	29800	166
548	20231201	092700	1247964600	29800	29800	29850	29800	147
549	20231201	092600	1243579250	29800	29800	29800	29800	790
550	20231201	092500	1220037250	29800	29750	29850	29750	2641
551	20231201	092400	1141231950	29750	29800	29800	29750	1332
552	20231201	092300	1101542350	29800	29800	29850	29800	272
553	20231201	092200	1093434250	29800	29800	29800	29800	303
554	20231201	092100	1084404850	29800	29800	29850	29800	541
555	20231201	092000	1068282800	29800	29700	29800	29700	750
556	20231201	091900	1045976650	29750	29700	29750	29700	232
557	20231201	091800	1039085650	29750	29800	29800	29700	2511
558	20231201	091700	964390750	29800	29800	29800	29800	14
559	20231201	091600	963973550	29800	29800	29800	29750	45
560	20231201	091500	962633050	29800	29850	29850	29750	3602
561	20231201	091400	855340850	29850	29800	29850	29800	250
562	20231201	091300	847881300	29800	29850	29850	29800	441
563	20231201	091200	834724300	29850	29900	29900	29850	41
564	20231201	091100	833500000	29850	29850	29900	29850	923
565	20231201	091000	805906450	29900	29850	29950	29800	1560
566	20231201	090900	759317950	29900	29950	29950	29900	692
567	20231201	090800	738618650	29950	29900	30000	29900	4543
568	20231201	090700	602580100	29900	29900	29950	29900	767
569	20231201	090600	579646250	29900	29950	29950	29850	659
570	20231201	090500	559946100	29900	29900	29950	29900	619
571	20231201	090400	541431850	29900	29950	29950	29900	2107
572	20231201	090300	478336350	29950	29900	29950	29850	4288
573	20231201	090200	350246900	29900	29850	29950	29850	4096
574	20231201	090100	227631300	29850	29850	29900	29850	2688
575	20231201	090000	147326950	29850	29850	29850	29750	4937