KissMeData/001120/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	183300	3993392850	29800	29800	29800	29800	2744
3	20231207	183200	3993392850	29800	29800	29800	29800	0
4	20231207	183100	3993392850	29800	29800	29800	29800	0
5	20231207	183000	3993392850	29800	29800	29800	29800	0
6	20231207	182900	3993392850	29800	29800	29800	29800	0
7	20231207	182800	3993392850	29800	29800	29800	29800	0
8	20231207	182700	3993392850	29800	29800	29800	29800	0
9	20231207	182600	3993392850	29800	29800	29800	29800	0
10	20231207	182500	3993392850	29800	29800	29800	29800	0
11	20231207	182400	3993392850	29800	29800	29800	29800	0
12	20231207	182300	3993392850	29800	29800	29800	29800	0
13	20231207	182200	3993392850	29800	29800	29800	29800	0
14	20231207	182100	3993392850	29800	29800	29800	29800	0
15	20231207	182000	3993392850	29800	29800	29800	29800	0
16	20231207	181900	3993392850	29800	29800	29800	29800	0
17	20231207	181800	3993392850	29800	29800	29800	29800	0
18	20231207	181700	3993392850	29800	29800	29800	29800	0
19	20231207	181600	3993392850	29800	29800	29800	29800	0
20	20231207	181500	3993392850	29800	29800	29800	29800	0
21	20231207	181400	3993392850	29800	29800	29800	29800	0
22	20231207	181300	3993392850	29800	29800	29800	29800	0
23	20231207	181200	3993392850	29800	29800	29800	29800	0
24	20231207	181100	3993392850	29800	29800	29800	29800	0
25	20231207	181000	3993392850	29800	29800	29800	29800	0
26	20231207	180900	3993392850	29800	29800	29800	29800	0
27	20231207	180800	3993392850	29800	29800	29800	29800	0
28	20231207	180700	3993392850	29800	29800	29800	29800	0
29	20231207	180600	3993392850	29800	29800	29800	29800	0
30	20231207	180500	3993392850	29800	29800	29800	29800	0
31	20231207	180400	3993392850	29800	29800	29800	29800	0
32	20231207	180300	3993392850	29800	29800	29800	29800	2744
33	20231207	180200	3993392850	29800	29800	29800	29800	0
34	20231207	180100	3993392850	29800	29800	29800	29800	0
35	20231207	180000	3993392850	29800	29800	29800	29800	0
36	20231207	175900	3993392850	29800	29800	29800	29800	0
37	20231207	175800	3993392850	29800	29800	29800	29800	0
38	20231207	175700	3993392850	29800	29800	29800	29800	0
39	20231207	175600	3993392850	29800	29800	29800	29800	0
40	20231207	175500	3993392850	29800	29800	29800	29800	0
41	20231207	175400	3993392850	29800	29800	29800	29800	0
42	20231207	175300	3993392850	29800	29800	29800	29800	0
43	20231207	175200	3993392850	29800	29800	29800	29800	0
44	20231207	175100	3993392850	29800	29800	29800	29800	0
45	20231207	175000	3993392850	29800	29800	29800	29800	0
46	20231207	174900	3993392850	29800	29800	29800	29800	0
47	20231207	174800	3993392850	29800	29800	29800	29800	0
48	20231207	174700	3993392850	29800	29800	29800	29800	0
49	20231207	174600	3993392850	29800	29800	29800	29800	0
50	20231207	174500	3993392850	29800	29800	29800	29800	0
51	20231207	174400	3993392850	29800	29800	29800	29800	0
52	20231207	174300	3993392850	29800	29800	29800	29800	0
53	20231207	174200	3993392850	29800	29800	29800	29800	0
54	20231207	174100	3993392850	29800	29800	29800	29800	0
55	20231207	174000	3993392850	29800	29800	29800	29800	0
56	20231207	173900	3993392850	29800	29800	29800	29800	0
57	20231207	173800	3993392850	29800	29800	29800	29800	0
58	20231207	173700	3993392850	29800	29800	29800	29800	0
59	20231207	173600	3993392850	29800	29800	29800	29800	0
60	20231207	173500	3993392850	29800	29800	29800	29800	0
61	20231207	173400	3993392850	29800	29800	29800	29800	0
62	20231207	173300	3993392850	29800	29800	29800	29800	2744
63	20231207	173200	3993392850	29800	29800	29800	29800	0
64	20231207	173100	3993392850	29800	29800	29800	29800	0
65	20231207	173000	3993392850	29800	29800	29800	29800	0
66	20231207	172900	3993392850	29800	29800	29800	29800	0
67	20231207	172800	3993392850	29800	29800	29800	29800	0
68	20231207	172700	3993392850	29800	29800	29800	29800	0
69	20231207	172600	3993392850	29800	29800	29800	29800	0
70	20231207	172500	3993392850	29800	29800	29800	29800	0
71	20231207	172400	3993392850	29800	29800	29800	29800	0
72	20231207	172300	3993392850	29800	29800	29800	29800	0
73	20231207	172200	3993392850	29800	29800	29800	29800	0
74	20231207	172100	3993392850	29800	29800	29800	29800	0
75	20231207	172000	3993392850	29800	29800	29800	29800	0
76	20231207	171900	3993392850	29800	29800	29800	29800	0
77	20231207	171800	3993392850	29800	29800	29800	29800	0
78	20231207	171700	3993392850	29800	29800	29800	29800	0
79	20231207	171600	3993392850	29800	29800	29800	29800	0
80	20231207	171500	3993392850	29800	29800	29800	29800	0
81	20231207	171400	3993392850	29800	29800	29800	29800	0
82	20231207	171300	3993392850	29800	29800	29800	29800	0
83	20231207	171200	3993392850	29800	29800	29800	29800	0
84	20231207	171100	3993392850	29800	29800	29800	29800	0
85	20231207	171000	3993392850	29800	29800	29800	29800	0
86	20231207	170900	3993392850	29800	29800	29800	29800	0
87	20231207	170800	3993392850	29800	29800	29800	29800	0
88	20231207	170700	3993392850	29800	29800	29800	29800	0
89	20231207	170600	3993392850	29800	29800	29800	29800	0
90	20231207	170500	3993392850	29800	29800	29800	29800	0
91	20231207	170400	3993392850	29800	29800	29800	29800	0
92	20231207	170300	3993392850	29800	29800	29800	29800	2744
93	20231207	170200	3993392850	29800	29800	29800	29800	0
94	20231207	170100	3993392850	29800	29800	29800	29800	0
95	20231207	170000	3993392850	29800	29800	29800	29800	0
96	20231207	165900	3993392850	29800	29800	29800	29800	0
97	20231207	165800	3993392850	29800	29800	29800	29800	0
98	20231207	165700	3993392850	29800	29800	29800	29800	0
99	20231207	165600	3993392850	29800	29800	29800	29800	0
100	20231207	165500	3993392850	29800	29800	29800	29800	0
101	20231207	165400	3993392850	29800	29800	29800	29800	0
102	20231207	165300	3993392850	29800	29800	29800	29800	0
103	20231207	165200	3993392850	29800	29800	29800	29800	0
104	20231207	165100	3993392850	29800	29800	29800	29800	0
105	20231207	165000	3993392850	29800	29800	29800	29800	0
106	20231207	164900	3993392850	29800	29800	29800	29800	0
107	20231207	164800	3993392850	29800	29800	29800	29800	0
108	20231207	164700	3993392850	29800	29800	29800	29800	0
109	20231207	164600	3993392850	29800	29800	29800	29800	0
110	20231207	164500	3993392850	29800	29800	29800	29800	0
111	20231207	164400	3993392850	29800	29800	29800	29800	0
112	20231207	164300	3993392850	29800	29800	29800	29800	0
113	20231207	164200	3993392850	29800	29800	29800	29800	0
114	20231207	164100	3993392850	29800	29800	29800	29800	0
115	20231207	164000	3993392850	29800	29800	29800	29800	0
116	20231207	163900	3993392850	29800	29800	29800	29800	0
117	20231207	163800	3993392850	29800	29800	29800	29800	0
118	20231207	163700	3993392850	29800	29800	29800	29800	0
119	20231207	163600	3993392850	29800	29800	29800	29800	0
120	20231207	163500	3993392850	29800	29800	29800	29800	0
121	20231207	163400	3993392850	29800	29800	29800	29800	0
122	20231207	163300	3993392850	29800	29800	29800	29800	2744
123	20231207	163200	3993392850	29800	29800	29800	29800	0
124	20231207	163100	3993392850	29800	29800	29800	29800	0
125	20231207	163000	3993392850	29800	29800	29800	29800	0
126	20231207	162900	3993392850	29800	29800	29800	29800	0
127	20231207	162800	3993392850	29800	29800	29800	29800	0
128	20231207	162700	3993392850	29800	29800	29800	29800	0
129	20231207	162600	3993392850	29800	29800	29800	29800	0
130	20231207	162500	3993392850	29800	29800	29800	29800	0
131	20231207	162400	3993392850	29800	29800	29800	29800	0
132	20231207	162300	3993392850	29800	29800	29800	29800	0
133	20231207	162200	3993392850	29800	29800	29800	29800	0
134	20231207	162100	3993392850	29800	29800	29800	29800	0
135	20231207	162000	3993392850	29800	29800	29800	29800	0
136	20231207	161900	3993392850	29800	29800	29800	29800	0
137	20231207	161800	3993392850	29800	29800	29800	29800	0
138	20231207	161700	3993392850	29800	29800	29800	29800	0
139	20231207	161600	3993392850	29800	29800	29800	29800	0
140	20231207	161500	3993392850	29800	29800	29800	29800	0
141	20231207	161400	3993392850	29800	29800	29800	29800	0
142	20231207	161300	3993392850	29800	29800	29800	29800	0
143	20231207	161200	3993392850	29800	29800	29800	29800	0
144	20231207	161100	3993392850	29800	29800	29800	29800	0
145	20231207	161000	3993392850	29800	29800	29800	29800	0
146	20231207	160900	3993392850	29800	29800	29800	29800	0
147	20231207	160800	3993392850	29800	29800	29800	29800	0
148	20231207	160700	3993392850	29800	29800	29800	29800	0
149	20231207	160600	3993392850	29800	29800	29800	29800	0
150	20231207	160500	3993392850	29800	29800	29800	29800	0
151	20231207	160400	3993392850	29800	29800	29800	29800	0
152	20231207	160300	3993392850	29800	29800	29800	29800	2744
153	20231207	160200	3993392850	29800	29800	29800	29800	0
154	20231207	160100	3993392850	29800	29800	29800	29800	0
155	20231207	160000	3993392850	29800	29800	29800	29800	0
156	20231207	155900	3993392850	29800	29800	29800	29800	0
157	20231207	155800	3993392850	29800	29800	29800	29800	0
158	20231207	155700	3993392850	29800	29800	29800	29800	0
159	20231207	155600	3993392850	29800	29800	29800	29800	0
160	20231207	155500	3993392850	29800	29800	29800	29800	0
161	20231207	155400	3993392850	29800	29800	29800	29800	0
162	20231207	155300	3993392850	29800	29800	29800	29800	0
163	20231207	155200	3993392850	29800	29800	29800	29800	0
164	20231207	155100	3993392850	29800	29800	29800	29800	0
165	20231207	155000	3993392850	29800	29800	29800	29800	0
166	20231207	154900	3993392850	29800	29800	29800	29800	0
167	20231207	154800	3993392850	29800	29800	29800	29800	0
168	20231207	154700	3993392850	29800	29800	29800	29800	0
169	20231207	154600	3993392850	29800	29800	29800	29800	0
170	20231207	154500	3993392850	29800	29800	29800	29800	0
171	20231207	154400	3993392850	29800	29800	29800	29800	0
172	20231207	154300	3993392850	29800	29800	29800	29800	0
173	20231207	154200	3993392850	29800	29800	29800	29800	0
174	20231207	154100	3993392850	29800	29800	29800	29800	0
175	20231207	154000	3993392850	29800	29800	29800	29800	0
176	20231207	153900	3993392850	29800	29800	29800	29800	0
177	20231207	153800	3993392850	29800	29800	29800	29800	0
178	20231207	153700	3993392850	29800	29800	29800	29800	0
179	20231207	153600	3993392850	29800	29800	29800	29800	0
180	20231207	153500	3993392850	29800	29800	29800	29800	0
181	20231207	153400	3993392850	29800	29800	29800	29800	0
182	20231207	153300	3993392850	29800	29800	29800	29800	2744
183	20231207	153200	3993392850	29800	29800	29800	29800	0
184	20231207	153100	3993392850	29800	29800	29800	29800	0
185	20231207	153000	3993392850	29800	29800	29800	29800	2744
186	20231207	152900	3911621650	29850	29850	29850	29850	0
187	20231207	152800	3911621650	29850	29850	29850	29850	0
188	20231207	152700	3911621650	29850	29850	29850	29850	0
189	20231207	152600	3911621650	29850	29850	29850	29850	0
190	20231207	152500	3911621650	29850	29850	29850	29850	0
191	20231207	152400	3911621650	29850	29850	29850	29850	0
192	20231207	152300	3911621650	29850	29850	29850	29850	0
193	20231207	152200	3911621650	29850	29850	29850	29850	0
194	20231207	152100	3911621650	29850	29850	29850	29850	0
195	20231207	152000	3911621650	29850	29850	29850	29850	0
196	20231207	151900	3911621650	29850	29800	29850	29800	488
197	20231207	151800	3897076950	29800	29850	29850	29800	95
198	20231207	151700	3894245050	29850	29850	29850	29800	156
199	20231207	151600	3889589700	29850	29850	29850	29800	235
200	20231207	151500	3882577350	29850	29800	29850	29750	296
201	20231207	151400	3873749850	29800	29800	29800	29750	283
202	20231207	151300	3865322750	29800	29800	29800	29750	467
203	20231207	151200	3851412050	29750	29850	29850	29750	1784
204	20231207	151100	3798261500	29800	29800	29850	29800	250
205	20231207	151000	3790810800	29850	29800	29850	29800	233
206	20231207	150900	3783863000	29850	29850	29850	29800	246
207	20231207	150800	3776528150	29800	29850	29850	29800	520
208	20231207	150700	3761030950	29900	29900	29900	29800	1732
209	20231207	150600	3709334350	29900	29900	29900	29850	169
210	20231207	150500	3704283450	29900	29900	29900	29850	119
211	20231207	150400	3700725750	29900	29900	29900	29850	106
212	20231207	150300	3697558900	29900	29850	29900	29850	88
213	20231207	150200	3694928000	29900	29900	29900	29850	84
214	20231207	150100	3692417300	29850	29900	29900	29850	77
215	20231207	150000	3690117100	29900	29900	29900	29850	98
216	20231207	145900	3687187300	29850	29850	29900	29850	111
217	20231207	145800	3683870800	29850	29900	29900	29850	67
218	20231207	145700	3681867700	29900	29900	29900	29850	184
219	20231207	145600	3676366400	29850	29850	29900	29850	111
220	20231207	145500	3673050450	29900	29900	29900	29850	83
221	20231207	145400	3670568850	29850	29900	29900	29850	124
222	20231207	145300	3666864750	29900	29900	29900	29850	85
223	20231207	145200	3664323450	29900	29850	29900	29850	62
224	20231207	145100	3662469850	29900	29900	29900	29850	108
225	20231207	145000	3659240800	29900	29900	29900	29850	152
226	20231207	144900	3654699150	29850	29900	29900	29850	201
227	20231207	144800	3648696700	29900	29900	29900	29850	78
228	20231207	144700	3646365400	29900	29900	29900	29850	67
229	20231207	144600	3644363850	29900	29900	29900	29850	49
230	20231207	144500	3642899100	29900	29900	29900	29850	285
231	20231207	144400	3634387800	29900	29900	29900	29850	205
232	20231207	144300	3628263700	29900	29900	29900	29850	73
233	20231207	144200	3626083450	29900	29900	29900	29850	265
234	20231207	144100	3618171500	29900	29850	29900	29850	467
235	20231207	144000	3604211000	29900	29900	29900	29850	98
236	20231207	143900	3601282600	29900	29850	29900	29850	73
237	20231207	143800	3599101200	29850	29900	29900	29850	184
238	20231207	143700	3593603350	29900	29900	29900	29850	102
239	20231207	143600	3590555100	29850	29850	29900	29850	127
240	20231207	143500	3586762850	29900	29850	29900	29850	82
241	20231207	143400	3584312000	29850	29900	29900	29850	182
242	20231207	143300	3578874800	29900	29850	29900	29850	200
243	20231207	143200	3572901950	29850	29900	29900	29850	70
244	20231207	143100	3570809250	29850	29900	29900	29850	343
245	20231207	143000	3560566300	29850	29850	29900	29850	138
246	20231207	142900	3556444350	29900	29950	29950	29850	1547
247	20231207	142800	3510197400	29950	29950	29950	29900	114
248	20231207	142700	3506783150	29950	29950	29950	29900	59
249	20231207	142600	3505017000	29950	29950	29950	29900	50
250	20231207	142500	3503520500	29950	29950	29950	29900	352
251	20231207	142400	3492985350	29950	29950	29950	29900	26
252	20231207	142300	3492206700	29950	29900	29950	29900	101
253	20231207	142200	3489185100	29950	29900	29950	29900	77
254	20231207	142100	3486880550	29950	29900	29950	29900	89
255	20231207	142000	3484217100	29950	29950	29950	29900	631
256	20231207	141900	3465340800	29950	29950	29950	29900	83
257	20231207	141800	3462856450	29950	29950	29950	29900	129
258	20231207	141700	3458993250	29950	29950	29950	29900	63
259	20231207	141600	3457106650	29950	29950	29950	29900	142
260	20231207	141500	3452856100	29950	29950	29950	29900	137
261	20231207	141400	3448756600	29950	29900	29950	29900	297
262	20231207	141300	3439866950	29950	29950	29950	29900	113
263	20231207	141200	3436484150	29950	29900	29950	29900	179
264	20231207	141100	3431126950	29950	29900	29950	29900	80
265	20231207	141000	3428732950	29900	29950	29950	29900	138
266	20231207	140900	3424605550	29950	29900	29950	29900	99
267	20231207	140800	3421642350	29950	29950	29950	29900	103
268	20231207	140700	3418560000	29950	29950	29950	29900	88
269	20231207	140600	3415927050	29950	29900	29950	29900	46
270	20231207	140500	3414549600	29900	30000	30000	29900	1923
271	20231207	140400	3356977900	30000	30000	30000	29950	49
272	20231207	140300	3355508700	29950	30000	30000	29950	74
273	20231207	140200	3353289450	30000	30000	30000	29950	94
274	20231207	140100	3350471100	30000	30000	30000	29950	82
275	20231207	140000	3348013400	30000	29950	30000	29950	86
276	20231207	135900	3345433950	30000	30000	30000	30000	265
277	20231207	135800	3337483950	30000	29950	30000	29950	25
278	20231207	135700	3336734150	30000	30000	30000	29950	89
279	20231207	135600	3334066450	30000	30000	30000	30000	65
280	20231207	135500	3332116450	29950	30000	30000	29950	63
281	20231207	135400	3330228150	30000	30000	30000	29950	259
282	20231207	135300	3322470150	29950	30000	30000	29950	62
283	20231207	135200	3320610900	30000	30000	30000	29950	141
284	20231207	135100	3316385450	30000	30000	30000	29950	73
285	20231207	135000	3314197500	30000	30000	30000	29950	73
286	20231207	134900	3312007800	29950	30000	30000	29950	62
287	20231207	134800	3310147900	30000	30000	30000	29950	65
288	20231207	134700	3308199500	30000	30000	30000	29950	98
289	20231207	134600	3305261000	30000	30000	30000	29950	86
290	20231207	134500	3302681900	30000	30000	30000	29950	39
291	20231207	134400	3301512200	30000	30000	30000	29950	62
292	20231207	134300	3299652550	30000	30000	30000	29950	78
293	20231207	134200	3297314650	30000	30000	30000	30000	31
294	20231207	134100	3296384650	30000	29950	30000	29950	144
295	20231207	134000	3292070700	29950	30000	30000	29950	55
296	20231207	133900	3290420850	30000	30000	30000	29950	464
297	20231207	133800	3276521850	29950	30000	30000	29950	251
298	20231207	133700	3269002050	30000	30000	30000	29950	133
299	20231207	133600	3265012900	30000	30000	30000	29950	78
300	20231207	133500	3262673700	30000	30000	30000	29950	38
301	20231207	133400	3261533800	30000	30000	30000	30000	72
302	20231207	133300	3259373800	30000	30000	30000	29950	51
303	20231207	133200	3257844250	30000	30000	30000	30000	58
304	20231207	133100	3256104250	30000	30000	30000	29950	154
305	20231207	133000	3251486950	30000	30000	30000	29950	47
306	20231207	132900	3250077000	30000	29950	30000	29950	79
307	20231207	132800	3247709300	30000	30000	30000	29950	54
308	20231207	132700	3246089350	30000	30000	30000	29950	76
309	20231207	132600	3243809600	29950	30000	30000	29950	210
310	20231207	132500	3237512000	29950	30000	30000	29950	52
311	20231207	132400	3235952300	30000	30000	30000	29950	168
312	20231207	132300	3230912500	30000	30000	30000	29950	149
313	20231207	132200	3226444400	30000	30000	30000	29950	71
314	20231207	132100	3224316050	29950	30000	30000	29950	289
315	20231207	132000	3215647950	30000	29950	30000	29900	1489
316	20231207	131900	3171051400	29950	29950	29950	29900	62
317	20231207	131800	3169194800	29950	29950	29950	29950	64
318	20231207	131700	3167278000	29950	29950	29950	29900	65
319	20231207	131600	3165331450	29950	29950	29950	29900	18
320	20231207	131500	3164792450	29950	29950	29950	29900	66
321	20231207	131400	3162815900	29950	29950	29950	29900	48
322	20231207	131300	3161378950	29950	29950	29950	29900	106
323	20231207	131200	3158206350	29950	29950	29950	29900	133
324	20231207	131100	3154223150	29950	29950	29950	29900	113
325	20231207	131000	3150839300	29950	29950	29950	29950	56
326	20231207	130900	3149162100	29950	29950	29950	29900	85
327	20231207	130800	3146619050	29950	29950	29950	29900	97
328	20231207	130700	3143715650	29950	29950	29950	29900	167
329	20231207	130600	3138720050	29950	29950	29950	29900	172
330	20231207	130500	3133568750	29950	29950	29950	29900	47
331	20231207	130400	3132161350	29950	29950	29950	29900	88
332	20231207	130300	3129528250	29950	29950	29950	29900	40
333	20231207	130200	3128330300	29950	29950	29950	29900	118
334	20231207	130100	3124798500	29950	29900	29950	29850	1328
335	20231207	130000	3085086150	29900	29900	29900	29850	74
336	20231207	125900	3082873750	29850	29900	29900	29850	44
337	20231207	125800	3081558300	29900	29850	29900	29850	64
338	20231207	125700	3079644850	29900	29850	29900	29850	89
339	20231207	125600	3076987400	29850	29850	29900	29850	138
340	20231207	125500	3072864400	29900	29900	29900	29850	99
341	20231207	125400	3069904500	29900	29900	29900	29850	117
342	20231207	125300	3066409000	29900	29900	29900	29850	56
343	20231207	125200	3064735150	29900	29900	29900	29850	84
344	20231207	125100	3062224300	29900	29850	29900	29850	95
345	20231207	125000	3059385950	29900	29900	29900	29850	77
346	20231207	124900	3057086600	29900	29900	29900	29850	52
347	20231207	124800	3055532050	29900	29900	29900	29850	51
348	20231207	124700	3054007550	29900	29900	29900	29850	168
349	20231207	124600	3048987000	29900	29900	29900	29850	70
350	20231207	124500	3046895450	29850	29900	29900	29850	147
351	20231207	124400	3042503100	29900	29900	29900	29900	45
352	20231207	124300	3041157600	29900	29850	29900	29800	40
353	20231207	124200	3039963300	29850	29850	29900	29850	699
354	20231207	124100	3019097450	29850	29850	29850	29800	62
355	20231207	124000	3017246950	29850	29850	29850	29800	54
356	20231207	123900	3015635150	29850	29850	29850	29850	66
357	20231207	123800	3013665050	29800	29850	29850	29800	95
358	20231207	123700	3010829500	29850	29850	29850	29800	49
359	20231207	123600	3009366900	29850	29850	29850	29800	77
360	20231207	123500	3007068600	29850	29850	29850	29800	170
361	20231207	123400	3001994150	29850	29850	29850	29800	148
362	20231207	123300	2997582600	29850	29850	29850	29850	105
363	20231207	123200	2994448350	29850	29850	29850	29800	86
364	20231207	123100	2991881300	29850	29850	29850	29800	26
365	20231207	123000	2991105400	29850	29850	29850	29850	50
366	20231207	122900	2989612900	29800	29850	29850	29800	76
367	20231207	122800	2987346050	29850	29850	29850	29850	70
368	20231207	122700	2985256550	29850	29850	29850	29800	73
369	20231207	122600	2983079300	29850	29800	29850	29800	88
370	20231207	122500	2980454150	29850	29750	29850	29750	3134
371	20231207	122400	2887187200	29750	29750	29750	29700	194
372	20231207	122300	2881418200	29750	29800	29800	29700	1724
373	20231207	122200	2830138650	29750	29800	29800	29750	104
374	20231207	122100	2827040350	29800	29800	29800	29800	68
375	20231207	122000	2825013950	29800	29800	29800	29750	391
376	20231207	121900	2813378300	29800	29800	29800	29750	101
377	20231207	121800	2810370650	29800	29800	29800	29750	35
378	20231207	121700	2809327700	29800	29800	29800	29750	111
379	20231207	121600	2806021550	29800	29800	29800	29800	65
380	20231207	121500	2804084550	29800	29750	29800	29750	80
381	20231207	121400	2801700800	29800	29800	29800	29800	42
382	20231207	121300	2800449200	29800	29800	29800	29750	63
383	20231207	121200	2798573800	29800	29850	29850	29750	74
384	20231207	121100	2796367700	29850	29850	29850	29800	117
385	20231207	121000	2792879000	29850	29850	29850	29800	172
386	20231207	120900	2787751550	29850	29850	29850	29800	50
387	20231207	120800	2786259650	29850	29850	29850	29800	190
388	20231207	120700	2780593450	29800	29850	29850	29800	66
389	20231207	120600	2778623500	29850	29850	29850	29800	58
390	20231207	120500	2776893850	29850	29850	29850	29800	72
391	20231207	120400	2774745050	29850	29850	29850	29800	87
392	20231207	120300	2772148250	29850	29850	29850	29800	183
393	20231207	120200	2766685900	29850	29850	29850	29800	79
394	20231207	120100	2764328200	29850	29850	29850	29800	122
395	20231207	120000	2760688400	29850	29850	29850	29800	61
396	20231207	115900	2758867700	29850	29850	29850	29850	175
397	20231207	115800	2753643950	29850	29850	29850	29800	72
398	20231207	115700	2751495000	29850	29850	29850	29850	46
399	20231207	115600	2750121900	29850	29850	29850	29800	49
400	20231207	115500	2748659450	29850	29850	29900	29800	83
401	20231207	115400	2746181950	29850	29850	29850	29800	77
402	20231207	115300	2743883900	29850	29900	29900	29800	77
403	20231207	115200	2741585250	29900	29850	29900	29800	45
404	20231207	115100	2740241700	29850	29850	29850	29800	101
405	20231207	115000	2737227050	29900	29850	29900	29850	89
406	20231207	114900	2734569550	29900	29850	29900	29850	613
407	20231207	114800	2716268000	29850	29850	29850	29850	76
408	20231207	114700	2713999400	29850	29850	29850	29800	70
409	20231207	114600	2711909950	29850	29850	29850	29800	68
410	20231207	114500	2709880300	29850	29850	29850	29850	55
411	20231207	114400	2708238550	29850	29850	29850	29800	45
412	20231207	114300	2706895600	29850	29800	29850	29800	107
413	20231207	114200	2703703800	29800	29800	29800	29750	144
414	20231207	114100	2699414400	29800	29800	29800	29750	639
415	20231207	114000	2680372250	29800	29800	29800	29800	66
416	20231207	113900	2678405450	29800	29800	29800	29750	30
417	20231207	113800	2677511600	29800	29800	29800	29750	56
418	20231207	113700	2675842900	29800	29850	29850	29800	126
419	20231207	113600	2672086900	29850	29850	29850	29800	74
420	20231207	113500	2669878050	29850	29800	29850	29750	126
421	20231207	113400	2666121500	29750	29800	29800	29750	262
422	20231207	113300	2658314100	29800	29800	29800	29750	73
423	20231207	113200	2656138800	29800	29800	29800	29750	84
424	20231207	113100	2653635750	29800	29800	29800	29800	57
425	20231207	113000	2651937150	29800	29750	29800	29750	96
426	20231207	112900	2649076650	29800	29800	29800	29800	86
427	20231207	112800	2646513850	29800	29800	29800	29800	56
428	20231207	112700	2644845050	29800	29800	29800	29750	32
429	20231207	112600	2643891700	29800	29800	29800	29750	150
430	20231207	112500	2639425700	29800	29800	29800	29750	83
431	20231207	112400	2636952450	29800	29800	29800	29750	171
432	20231207	112300	2631856750	29800	29800	29800	29750	76
433	20231207	112200	2629592350	29800	29750	29800	29750	83
434	20231207	112100	2627119000	29800	29800	29800	29750	106
435	20231207	112000	2623962500	29800	29800	29800	29750	94
436	20231207	111900	2621161500	29800	29800	29800	29750	72
437	20231207	111800	2619016100	29800	29800	29800	29750	45
438	20231207	111700	2617675250	29800	29750	29800	29750	826
439	20231207	111600	2593075650	29750	29750	29750	29700	456
440	20231207	111500	2579509700	29750	29750	29750	29700	146
441	20231207	111400	2575171650	29750	29700	29750	29700	162
442	20231207	111300	2570359150	29750	29750	29750	29700	153
443	20231207	111200	2565812800	29750	29700	29750	29700	227
444	20231207	111100	2559068800	29750	29750	29750	29700	97
445	20231207	111000	2556185350	29700	29750	29750	29700	73
446	20231207	110900	2554014450	29750	29750	29750	29750	32
447	20231207	110800	2553062450	29750	29750	29750	29700	42
448	20231207	110700	2551813000	29750	29750	29750	29700	233
449	20231207	110600	2544891750	29750	29700	29750	29700	72
450	20231207	110500	2542750050	29750	29700	29750	29700	75
451	20231207	110400	2540522200	29750	29700	29750	29700	303
452	20231207	110300	2531520550	29700	29700	29700	29650	230
453	20231207	110200	2524691450	29700	29700	29700	29650	240
454	20231207	110100	2517563500	29700	29700	29700	29700	55
455	20231207	110000	2515930000	29700	29650	29700	29650	117
456	20231207	105900	2512456550	29700	29700	29700	29650	54
457	20231207	105800	2510852950	29700	29650	29700	29650	196
458	20231207	105700	2505038850	29700	29650	29700	29650	114
459	20231207	105600	2501655650	29700	29700	29700	29650	156
460	20231207	105500	2497028400	29650	29750	29750	29650	4542
461	20231207	105400	2362177050	29700	29750	29750	29700	176
462	20231207	105300	2356942650	29750	29750	29750	29700	262
463	20231207	105200	2349149550	29750	29750	29800	29750	280
464	20231207	105100	2340819200	29800	29750	29800	29700	182
465	20231207	105000	2335404450	29750	29800	29800	29750	113
466	20231207	104900	2332040300	29800	29800	29800	29700	563
467	20231207	104800	2315291600	29800	29800	29800	29750	64
468	20231207	104700	2313384450	29750	29800	29800	29750	366
469	20231207	104600	2302493500	29800	29800	29800	29750	313
470	20231207	104500	2293180300	29800	29850	29850	29750	68
471	20231207	104400	2291152800	29800	29800	29850	29800	206
472	20231207	104300	2285013900	29800	29800	29800	29750	713
473	20231207	104200	2263767950	29750	29800	29800	29750	69
474	20231207	104100	2261712950	29800	29800	29800	29750	128
475	20231207	104000	2257902550	29800	29800	29800	29750	130
476	20231207	103900	2254031900	29800	29800	29800	29750	102
477	20231207	103800	2250994050	29750	29800	29800	29750	625
478	20231207	103700	2232396750	29800	29800	29800	29750	172
479	20231207	103600	2227273350	29750	29800	29800	29750	126
480	20231207	103500	2223522400	29800	29800	29800	29750	124
481	20231207	103400	2219828650	29800	29750	29800	29700	345
482	20231207	103300	2209565400	29750	29750	29750	29700	249
483	20231207	103200	2202157850	29750	29750	29750	29700	242
484	20231207	103100	2194963600	29750	29750	29750	29700	333
485	20231207	103000	2185060300	29750	29750	29750	29750	97
486	20231207	102900	2182174550	29750	29750	29750	29700	92
487	20231207	102800	2179439850	29750	29700	29750	29700	212
488	20231207	102700	2173139300	29750	29750	29750	29750	58
489	20231207	102600	2171413800	29750	29750	29750	29700	172
490	20231207	102500	2166299000	29750	29750	29750	29700	270
491	20231207	102400	2158270350	29750	29750	29750	29700	109
492	20231207	102300	2155030400	29750	29750	29750	29700	182
493	20231207	102200	2149618450	29750	29750	29750	29700	175
494	20231207	102100	2144413600	29750	29750	29750	29700	45
495	20231207	102000	2143075850	29750	29750	29750	29700	262
496	20231207	101900	2135285200	29700	29750	29750	29700	128
497	20231207	101800	2131481700	29750	29750	29750	29700	268
498	20231207	101700	2123517600	29750	29750	29750	29700	1750
499	20231207	101600	2071540950	29750	29700	29750	29700	411
500	20231207	101500	2059331600	29700	29750	29750	29700	301
501	20231207	101400	2050384400	29750	29800	29800	29700	160
502	20231207	101300	2045624600	29800	29800	29800	29750	132
503	20231207	101200	2041693200	29750	29750	29800	29700	440
504	20231207	101100	2028603500	29750	29750	29750	29700	423
505	20231207	101000	2016021800	29800	29800	29800	29750	60
506	20231207	100900	2014234950	29750	29800	29800	29750	1388
507	20231207	100800	1972938500	29800	29850	29850	29750	4559
508	20231207	100700	1837079600	29850	29850	29850	29800	242
509	20231207	100600	1829859600	29850	29850	29850	29800	620
510	20231207	100500	1811379000	29850	29900	29900	29800	3168
511	20231207	100400	1716860750	29900	29900	29900	29850	141
512	20231207	100300	1712647950	29900	29900	29900	29850	92
513	20231207	100200	1709898550	29900	29900	29900	29850	157
514	20231207	100100	1705206150	29850	29900	29900	29850	170
515	20231207	100000	1700129750	29900	29850	29900	29850	152
516	20231207	095900	1695587700	29900	29900	29900	29850	123
517	20231207	095800	1691911550	29900	29850	29900	29850	73
518	20231207	095700	1689729100	29850	29950	29950	29850	896
519	20231207	095600	1662939800	29950	29900	29950	29900	163
520	20231207	095500	1658065850	29900	29950	29950	29900	65
521	20231207	095400	1656122300	29950	29950	29950	29900	622
522	20231207	095300	1637510950	29900	29900	29950	29900	108
523	20231207	095200	1634281500	29950	29950	29950	29900	161
524	20231207	095100	1629466250	29950	29950	29950	29900	144
525	20231207	095000	1625159150	29900	29900	29950	29900	207
526	20231207	094900	1618969450	29950	29950	29950	29900	168
527	20231207	094800	1613940100	29900	29900	29950	29900	114
528	20231207	094700	1610527350	29950	29900	29950	29900	87
529	20231207	094600	1607925800	29950	30000	30000	29950	1341
530	20231207	094500	1567760300	29950	30000	30000	29950	78
531	20231207	094400	1565423300	30000	29950	30000	29950	64
532	20231207	094300	1563505400	30000	30000	30000	29950	485
533	20231207	094200	1548957500	29950	30000	30000	29950	85
534	20231207	094100	1546411450	30000	29950	30000	29950	196
535	20231207	094000	1540539650	30000	29950	30000	29950	94
536	20231207	093900	1537722600	30000	30000	30000	29950	76
537	20231207	093800	1535445850	30000	29950	30000	29950	43
538	20231207	093700	1534157750	29950	29900	29950	29900	847
539	20231207	093600	1508791450	29900	29900	29950	29900	1059
540	20231207	093500	1477125700	29850	29900	29900	29850	267
541	20231207	093400	1469146500	29850	29850	29900	29850	129
542	20231207	093300	1465295600	29850	29850	29900	29850	210
543	20231207	093200	1459027000	29900	29850	29900	29850	1033
544	20231207	093100	1428187750	29850	29900	29900	29850	518
545	20231207	093000	1412703400	29900	29950	29950	29900	139
546	20231207	092900	1408546800	29950	29950	29950	29900	82
547	20231207	092800	1406093400	29950	29950	30000	29950	299
548	20231207	092700	1397138300	29950	29950	30000	29950	135
549	20231207	092600	1393094750	29950	29950	30000	29950	71
550	20231207	092500	1390968250	29950	29950	30000	29950	127
551	20231207	092400	1387164450	29950	29900	29950	29850	2835
552	20231207	092300	1302395800	29900	29900	29900	29850	487
553	20231207	092200	1287836400	29850	29900	29950	29850	1191
554	20231207	092100	1252237950	29900	29900	29950	29900	581
555	20231207	092000	1234839100	29950	29900	29950	29900	214
556	20231207	091900	1228431000	29950	30050	30050	29950	575
557	20231207	091800	1211173000	30050	29950	30050	29900	1845
558	20231207	091700	1155904150	29950	29900	29950	29850	370
559	20231207	091600	1144840950	29900	29850	29900	29850	1093
560	20231207	091500	1112202650	29850	29850	29950	29800	4672
561	20231207	091400	972645950	29850	29850	29900	29850	331
562	20231207	091300	962754050	29900	29900	29950	29850	3830
563	20231207	091200	848274600	29900	29900	29950	29850	1365
564	20231207	091100	807485700	29900	29900	29950	29900	1370
565	20231207	091000	766519150	29900	29900	29900	29850	952
566	20231207	090900	738096050	29850	29950	29950	29850	5798
567	20231207	090800	564724500	29900	29950	30000	29900	1775
568	20231207	090700	511583150	29900	30050	30050	29900	4289
569	20231207	090600	383130250	30050	30150	30150	30000	2385
570	20231207	090500	311428300	30100	30250	30250	30100	2526
571	20231207	090400	235194600	30250	30300	30300	30200	373
572	20231207	090300	223912600	30250	30250	30300	30200	1395
573	20231207	090200	181710750	30250	30250	30300	30150	3171
574	20231207	090100	85809150	30250	30300	30400	30200	1087
575	20231207	090000	52881350	30200	30100	30250	30100	1754