KissMeData/004370/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	184200	11118098500	406500	406500	406500	406500	464
3	20231204	184100	11118098500	406500	406500	406500	406500	0
4	20231204	184000	11118098500	406500	406500	406500	406500	0
5	20231204	183900	11118098500	406500	406500	406500	406500	0
6	20231204	183800	11118098500	406500	406500	406500	406500	0
7	20231204	183700	11118098500	406500	406500	406500	406500	0
8	20231204	183600	11118098500	406500	406500	406500	406500	0
9	20231204	183500	11118098500	406500	406500	406500	406500	0
10	20231204	183400	11118098500	406500	406500	406500	406500	0
11	20231204	183300	11118098500	406500	406500	406500	406500	0
12	20231204	183200	11118098500	406500	406500	406500	406500	0
13	20231204	183100	11118098500	406500	406500	406500	406500	0
14	20231204	183000	11118098500	406500	406500	406500	406500	0
15	20231204	182900	11118098500	406500	406500	406500	406500	0
16	20231204	182800	11118098500	406500	406500	406500	406500	0
17	20231204	182700	11118098500	406500	406500	406500	406500	0
18	20231204	182600	11118098500	406500	406500	406500	406500	0
19	20231204	182500	11118098500	406500	406500	406500	406500	0
20	20231204	182400	11118098500	406500	406500	406500	406500	0
21	20231204	182300	11118098500	406500	406500	406500	406500	0
22	20231204	182200	11118098500	406500	406500	406500	406500	0
23	20231204	182100	11118098500	406500	406500	406500	406500	0
24	20231204	182000	11118098500	406500	406500	406500	406500	0
25	20231204	181900	11118098500	406500	406500	406500	406500	0
26	20231204	181800	11118098500	406500	406500	406500	406500	0
27	20231204	181700	11118098500	406500	406500	406500	406500	0
28	20231204	181600	11118098500	406500	406500	406500	406500	0
29	20231204	181500	11118098500	406500	406500	406500	406500	0
30	20231204	181400	11118098500	406500	406500	406500	406500	0
31	20231204	181300	11118098500	406500	406500	406500	406500	0
32	20231204	181200	11118098500	406500	406500	406500	406500	464
33	20231204	181100	11118098500	406500	406500	406500	406500	0
34	20231204	181000	11118098500	406500	406500	406500	406500	0
35	20231204	180900	11118098500	406500	406500	406500	406500	0
36	20231204	180800	11118098500	406500	406500	406500	406500	0
37	20231204	180700	11118098500	406500	406500	406500	406500	0
38	20231204	180600	11118098500	406500	406500	406500	406500	0
39	20231204	180500	11118098500	406500	406500	406500	406500	0
40	20231204	180400	11118098500	406500	406500	406500	406500	0
41	20231204	180300	11118098500	406500	406500	406500	406500	0
42	20231204	180200	11118098500	406500	406500	406500	406500	0
43	20231204	180100	11118098500	406500	406500	406500	406500	0
44	20231204	180000	11118098500	406500	406500	406500	406500	0
45	20231204	175900	11118098500	406500	406500	406500	406500	0
46	20231204	175800	11118098500	406500	406500	406500	406500	0
47	20231204	175700	11118098500	406500	406500	406500	406500	0
48	20231204	175600	11118098500	406500	406500	406500	406500	0
49	20231204	175500	11118098500	406500	406500	406500	406500	0
50	20231204	175400	11118098500	406500	406500	406500	406500	0
51	20231204	175300	11118098500	406500	406500	406500	406500	0
52	20231204	175200	11118098500	406500	406500	406500	406500	0
53	20231204	175100	11118098500	406500	406500	406500	406500	0
54	20231204	175000	11118098500	406500	406500	406500	406500	0
55	20231204	174900	11118098500	406500	406500	406500	406500	0
56	20231204	174800	11118098500	406500	406500	406500	406500	0
57	20231204	174700	11118098500	406500	406500	406500	406500	0
58	20231204	174600	11118098500	406500	406500	406500	406500	0
59	20231204	174500	11118098500	406500	406500	406500	406500	0
60	20231204	174400	11118098500	406500	406500	406500	406500	0
61	20231204	174300	11118098500	406500	406500	406500	406500	0
62	20231204	174200	11118098500	406500	406500	406500	406500	464
63	20231204	174100	11118098500	406500	406500	406500	406500	0
64	20231204	174000	11118098500	406500	406500	406500	406500	0
65	20231204	173900	11118098500	406500	406500	406500	406500	0
66	20231204	173800	11118098500	406500	406500	406500	406500	0
67	20231204	173700	11118098500	406500	406500	406500	406500	0
68	20231204	173600	11118098500	406500	406500	406500	406500	0
69	20231204	173500	11118098500	406500	406500	406500	406500	0
70	20231204	173400	11118098500	406500	406500	406500	406500	0
71	20231204	173300	11118098500	406500	406500	406500	406500	0
72	20231204	173200	11118098500	406500	406500	406500	406500	0
73	20231204	173100	11118098500	406500	406500	406500	406500	0
74	20231204	173000	11118098500	406500	406500	406500	406500	0
75	20231204	172900	11118098500	406500	406500	406500	406500	0
76	20231204	172800	11118098500	406500	406500	406500	406500	0
77	20231204	172700	11118098500	406500	406500	406500	406500	0
78	20231204	172600	11118098500	406500	406500	406500	406500	0
79	20231204	172500	11118098500	406500	406500	406500	406500	0
80	20231204	172400	11118098500	406500	406500	406500	406500	0
81	20231204	172300	11118098500	406500	406500	406500	406500	0
82	20231204	172200	11118098500	406500	406500	406500	406500	0
83	20231204	172100	11118098500	406500	406500	406500	406500	0
84	20231204	172000	11118098500	406500	406500	406500	406500	0
85	20231204	171900	11118098500	406500	406500	406500	406500	0
86	20231204	171800	11118098500	406500	406500	406500	406500	0
87	20231204	171700	11118098500	406500	406500	406500	406500	0
88	20231204	171600	11118098500	406500	406500	406500	406500	0
89	20231204	171500	11118098500	406500	406500	406500	406500	0
90	20231204	171400	11118098500	406500	406500	406500	406500	0
91	20231204	171300	11118098500	406500	406500	406500	406500	0
92	20231204	171200	11118098500	406500	406500	406500	406500	464
93	20231204	171100	11118098500	406500	406500	406500	406500	0
94	20231204	171000	11118098500	406500	406500	406500	406500	0
95	20231204	170900	11118098500	406500	406500	406500	406500	0
96	20231204	170800	11118098500	406500	406500	406500	406500	0
97	20231204	170700	11118098500	406500	406500	406500	406500	0
98	20231204	170600	11118098500	406500	406500	406500	406500	0
99	20231204	170500	11118098500	406500	406500	406500	406500	0
100	20231204	170400	11118098500	406500	406500	406500	406500	0
101	20231204	170300	11118098500	406500	406500	406500	406500	0
102	20231204	170200	11118098500	406500	406500	406500	406500	0
103	20231204	170100	11118098500	406500	406500	406500	406500	0
104	20231204	170000	11118098500	406500	406500	406500	406500	0
105	20231204	165900	11118098500	406500	406500	406500	406500	0
106	20231204	165800	11118098500	406500	406500	406500	406500	0
107	20231204	165700	11118098500	406500	406500	406500	406500	0
108	20231204	165600	11118098500	406500	406500	406500	406500	0
109	20231204	165500	11118098500	406500	406500	406500	406500	0
110	20231204	165400	11118098500	406500	406500	406500	406500	0
111	20231204	165300	11118098500	406500	406500	406500	406500	0
112	20231204	165200	11118098500	406500	406500	406500	406500	0
113	20231204	165100	11118098500	406500	406500	406500	406500	0
114	20231204	165000	11118098500	406500	406500	406500	406500	0
115	20231204	164900	11118098500	406500	406500	406500	406500	0
116	20231204	164800	11118098500	406500	406500	406500	406500	0
117	20231204	164700	11118098500	406500	406500	406500	406500	0
118	20231204	164600	11118098500	406500	406500	406500	406500	0
119	20231204	164500	11118098500	406500	406500	406500	406500	0
120	20231204	164400	11118098500	406500	406500	406500	406500	0
121	20231204	164300	11118098500	406500	406500	406500	406500	0
122	20231204	164200	11118098500	406500	406500	406500	406500	464
123	20231204	164100	11118098500	406500	406500	406500	406500	0
124	20231204	164000	11118098500	406500	406500	406500	406500	0
125	20231204	163900	11118098500	406500	406500	406500	406500	0
126	20231204	163800	11118098500	406500	406500	406500	406500	0
127	20231204	163700	11118098500	406500	406500	406500	406500	0
128	20231204	163600	11118098500	406500	406500	406500	406500	0
129	20231204	163500	11118098500	406500	406500	406500	406500	0
130	20231204	163400	11118098500	406500	406500	406500	406500	0
131	20231204	163300	11118098500	406500	406500	406500	406500	0
132	20231204	163200	11118098500	406500	406500	406500	406500	0
133	20231204	163100	11118098500	406500	406500	406500	406500	0
134	20231204	163000	11118098500	406500	406500	406500	406500	0
135	20231204	162900	11118098500	406500	406500	406500	406500	0
136	20231204	162800	11118098500	406500	406500	406500	406500	0
137	20231204	162700	11118098500	406500	406500	406500	406500	0
138	20231204	162600	11118098500	406500	406500	406500	406500	0
139	20231204	162500	11118098500	406500	406500	406500	406500	0
140	20231204	162400	11118098500	406500	406500	406500	406500	0
141	20231204	162300	11118098500	406500	406500	406500	406500	0
142	20231204	162200	11118098500	406500	406500	406500	406500	0
143	20231204	162100	11118098500	406500	406500	406500	406500	0
144	20231204	162000	11118098500	406500	406500	406500	406500	0
145	20231204	161900	11118098500	406500	406500	406500	406500	0
146	20231204	161800	11118098500	406500	406500	406500	406500	0
147	20231204	161700	11118098500	406500	406500	406500	406500	0
148	20231204	161600	11118098500	406500	406500	406500	406500	0
149	20231204	161500	11118098500	406500	406500	406500	406500	0
150	20231204	161400	11118098500	406500	406500	406500	406500	0
151	20231204	161300	11118098500	406500	406500	406500	406500	0
152	20231204	161200	11118098500	406500	406500	406500	406500	464
153	20231204	161100	11118098500	406500	406500	406500	406500	0
154	20231204	161000	11118098500	406500	406500	406500	406500	0
155	20231204	160900	11118098500	406500	406500	406500	406500	0
156	20231204	160800	11118098500	406500	406500	406500	406500	0
157	20231204	160700	11118098500	406500	406500	406500	406500	0
158	20231204	160600	11118098500	406500	406500	406500	406500	0
159	20231204	160500	11118098500	406500	406500	406500	406500	0
160	20231204	160400	11118098500	406500	406500	406500	406500	0
161	20231204	160300	11118098500	406500	406500	406500	406500	0
162	20231204	160200	11118098500	406500	406500	406500	406500	0
163	20231204	160100	11118098500	406500	406500	406500	406500	0
164	20231204	160000	11118098500	406500	406500	406500	406500	0
165	20231204	155900	11118098500	406500	406500	406500	406500	0
166	20231204	155800	11118098500	406500	406500	406500	406500	0
167	20231204	155700	11118098500	406500	406500	406500	406500	0
168	20231204	155600	11118098500	406500	406500	406500	406500	0
169	20231204	155500	11118098500	406500	406500	406500	406500	0
170	20231204	155400	11118098500	406500	406500	406500	406500	0
171	20231204	155300	11118098500	406500	406500	406500	406500	0
172	20231204	155200	11118098500	406500	406500	406500	406500	0
173	20231204	155100	11118098500	406500	406500	406500	406500	0
174	20231204	155000	11118098500	406500	406500	406500	406500	0
175	20231204	154900	11118098500	406500	406500	406500	406500	0
176	20231204	154800	11118098500	406500	406500	406500	406500	0
177	20231204	154700	11118098500	406500	406500	406500	406500	0
178	20231204	154600	11118098500	406500	406500	406500	406500	0
179	20231204	154500	11118098500	406500	406500	406500	406500	0
180	20231204	154400	11118098500	406500	406500	406500	406500	0
181	20231204	154300	11118098500	406500	406500	406500	406500	0
182	20231204	154200	11118098500	406500	406500	406500	406500	464
183	20231204	154100	11118098500	406500	406500	406500	406500	0
184	20231204	154000	11118098500	406500	406500	406500	406500	0
185	20231204	153900	11118098500	406500	406500	406500	406500	0
186	20231204	153800	11118098500	406500	406500	406500	406500	0
187	20231204	153700	11118098500	406500	406500	406500	406500	0
188	20231204	153600	11118098500	406500	406500	406500	406500	0
189	20231204	153500	11118098500	406500	406500	406500	406500	0
190	20231204	153400	11118098500	406500	406500	406500	406500	0
191	20231204	153300	11118098500	406500	406500	406500	406500	0
192	20231204	153200	11118098500	406500	406500	406500	406500	0
193	20231204	153100	11118098500	406500	406500	406500	406500	0
194	20231204	153000	11118098500	406500	406500	406500	406500	464
195	20231204	152900	10929482500	407000	407000	407000	407000	0
196	20231204	152800	10929482500	407000	407000	407000	407000	0
197	20231204	152700	10929482500	407000	407000	407000	407000	0
198	20231204	152600	10929482500	407000	407000	407000	407000	0
199	20231204	152500	10929482500	407000	407000	407000	407000	0
200	20231204	152400	10929482500	407000	407000	407000	407000	0
201	20231204	152300	10929482500	407000	407000	407000	407000	0
202	20231204	152200	10929482500	407000	407000	407000	407000	0
203	20231204	152100	10929482500	407000	407000	407000	407000	0
204	20231204	152000	10929482500	407000	407000	407000	407000	0
205	20231204	151900	10929482500	407000	406000	407000	405500	43
206	20231204	151800	10912002500	406500	406000	406500	406000	78
207	20231204	151700	10880319500	406500	406000	406500	406000	70
208	20231204	151600	10851897000	406000	406000	406500	405500	141
209	20231204	151500	10794672500	406000	407000	407000	405500	97
210	20231204	151400	10755288500	406000	406500	407000	406000	67
211	20231204	151300	10728082000	406500	406500	406500	406000	149
212	20231204	151200	10667558000	406500	406500	407500	406000	138
213	20231204	151100	10611451000	405500	407000	407000	405500	100
214	20231204	151000	10570831000	405500	406000	407000	405500	148
215	20231204	150900	10510728500	406000	407000	407000	406000	122
216	20231204	150800	10461138500	407000	406500	407000	406000	96
217	20231204	150700	10422107000	406500	407000	407000	406500	83
218	20231204	150600	10388361000	406500	406500	407000	406000	66
219	20231204	150500	10361550500	406500	406500	407500	406500	166
220	20231204	150400	10294060000	406500	407000	407500	406500	97
221	20231204	150300	10254614500	407000	407000	407500	406000	68
222	20231204	150200	10226987500	407500	406500	408000	406000	95
223	20231204	150100	10188323500	406500	407000	407500	406500	176
224	20231204	150000	10116743500	406500	406500	407500	406500	88
225	20231204	145900	10080953500	407000	406500	407500	406000	82
226	20231204	145800	10047620500	407000	407000	407000	406500	112
227	20231204	145700	10002076500	407500	407000	407500	406500	123
228	20231204	145600	9952012500	407000	406500	407000	406000	120
229	20231204	145500	9903216000	406500	407000	407000	406000	137
230	20231204	145400	9847518000	407000	406500	407500	406500	160
231	20231204	145300	9782450000	406500	407000	407000	406500	52
232	20231204	145200	9761297500	407000	406500	407500	406000	116
233	20231204	145100	9714142000	407000	406500	407000	406000	144
234	20231204	145000	9655626500	406000	405500	406500	405500	194
235	20231204	144900	9576934500	406000	405500	406500	405500	94
236	20231204	144800	9538804500	405500	406000	406000	405500	72
237	20231204	144700	9509602500	406000	405500	406500	405500	102
238	20231204	144600	9468227000	405500	406000	406500	405500	130
239	20231204	144500	9415490500	406000	405500	407000	405500	110
240	20231204	144400	9370849000	407000	406000	407000	405500	138
241	20231204	144300	9314794500	406000	406000	406500	406000	70
242	20231204	144200	9286373500	406000	406000	406500	406000	56
243	20231204	144100	9263630500	406000	406500	407000	406000	36
244	20231204	144000	9249000500	406000	406000	407000	405500	99
245	20231204	143900	9208791500	406000	406500	406500	406000	72
246	20231204	143800	9179556000	406000	405500	406500	405500	45
247	20231204	143700	9161287500	405500	406000	407000	405500	59
248	20231204	143600	9137344500	406000	406000	406000	406000	36
249	20231204	143500	9122728500	406500	406000	407000	406000	124
250	20231204	143400	9072376500	406000	406000	407000	405500	55
251	20231204	143300	9050049500	406000	406500	406500	405500	144
252	20231204	143200	8991580500	406500	406000	407000	406000	59
253	20231204	143100	8967604500	406000	407000	407000	406000	113
254	20231204	143000	8921691000	406500	407000	407000	406500	32
255	20231204	142900	8908682500	407000	407000	407000	406500	45
256	20231204	142800	8890386000	407000	406500	407500	406500	64
257	20231204	142700	8864351000	406500	407500	407500	406500	111
258	20231204	142600	8819222500	407000	407000	407000	406500	30
259	20231204	142500	8807022000	406500	406500	407500	406500	96
260	20231204	142400	8767984500	406500	406500	407000	406500	32
261	20231204	142300	8754976000	406500	407000	407500	406500	137
262	20231204	142200	8699246500	407000	407000	407000	406500	27
263	20231204	142100	8688262000	407500	406500	407500	406500	55
264	20231204	142000	8665874500	407000	407000	407500	406500	60
265	20231204	141900	8641475500	407500	406500	407500	406500	52
266	20231204	141800	8620322000	407000	407000	407500	406500	27
267	20231204	141700	8609332500	406500	407000	407000	406500	64
268	20231204	141600	8583288500	407500	407000	407500	407000	89
269	20231204	141500	8547061000	407000	407000	407500	407000	15
270	20231204	141400	8540954500	407000	407500	407500	407000	14
271	20231204	141300	8535254000	407500	407000	408000	407000	25
272	20231204	141200	8525075000	408000	407500	408000	407000	92
273	20231204	141100	8487585000	408000	408000	408000	407500	10
274	20231204	141000	8483507500	408000	408000	408000	407500	29
275	20231204	140900	8471686000	408000	407500	408000	407500	52
276	20231204	140800	8450493500	408000	407500	408000	407500	70
277	20231204	140700	8421957000	408000	408500	408500	407500	72
278	20231204	140600	8392581500	407500	408000	408000	407500	48
279	20231204	140500	8373009500	408000	408000	408500	408000	28
280	20231204	140400	8361584000	408000	408500	408500	408000	58
281	20231204	140300	8337917000	408000	408500	409000	408000	109
282	20231204	140200	8293437000	408500	408500	409000	408500	59
283	20231204	140100	8269334500	408500	408500	409000	408000	28
284	20231204	140000	8257897000	409000	409000	409500	409000	12
285	20231204	135900	8252988500	409000	409000	409000	408000	32
286	20231204	135800	8239902000	409000	409000	409500	409000	17
287	20231204	135700	8232946500	408500	409500	409500	408500	96
288	20231204	135600	8193720000	409500	408500	409500	408500	20
289	20231204	135500	8185535500	409000	408500	409000	408500	10
290	20231204	135400	8181448500	409000	409000	409500	409000	37
291	20231204	135300	8166315000	409000	409000	409000	408500	72
292	20231204	135200	8136897500	409000	408500	409000	408500	16
293	20231204	135100	8130357000	408500	408500	409000	408500	23
294	20231204	135000	8120960500	409000	409500	409500	408500	16
295	20231204	134900	8114417000	409000	409500	409500	409000	62
296	20231204	134800	8089057000	409000	409000	409500	409000	22
297	20231204	134700	8080058500	409500	408500	409500	408500	46
298	20231204	134600	8061243500	408500	409000	409500	408500	51
299	20231204	134500	8040386000	409500	409500	409500	409000	23
300	20231204	134400	8030977500	409500	408500	409500	408500	26
301	20231204	134300	8020340000	409000	408500	409500	408500	55
302	20231204	134200	7997846000	409000	408500	409500	408500	47
303	20231204	134100	7978642500	409000	408500	409000	408500	18
304	20231204	134000	7971284000	409000	408500	409000	408500	9
305	20231204	133900	7967605000	408500	409000	409000	408500	5
306	20231204	133800	7965560500	408000	409000	409000	408000	173
307	20231204	133700	7894920500	409000	408500	409000	408500	28
308	20231204	133600	7883470500	409000	408500	409000	408500	24
309	20231204	133500	7873663500	408500	409000	409000	408000	21
310	20231204	133400	7865079000	409000	408500	409000	408500	71
311	20231204	133300	7836072500	409000	409500	409500	408500	49
312	20231204	133200	7816041000	409500	409000	409500	409000	20
313	20231204	133100	7807856000	409000	409000	409000	408500	64
314	20231204	133000	7781703000	409000	409500	409500	409000	30
315	20231204	132900	7769430000	409500	409500	409500	409500	10
316	20231204	132800	7765335000	409000	409000	409500	409000	25
317	20231204	132700	7755109000	409500	409000	409500	408500	109
318	20231204	132600	7710560000	409000	408500	409000	408500	9
319	20231204	132500	7706879500	408500	408000	408500	408000	15
320	20231204	132400	7700753500	408000	408000	408500	408000	35
321	20231204	132300	7686470000	408000	408500	409000	408000	67
322	20231204	132200	7659109000	408500	409000	409000	408500	3
323	20231204	132100	7657882500	409500	408500	409500	408500	25
324	20231204	132000	7647667000	408500	408000	409000	408000	60
325	20231204	131900	7623153500	408500	408500	409000	408000	53
326	20231204	131800	7601509500	408500	408500	408500	408500	25
327	20231204	131700	7591297000	408500	408000	408500	408000	5
328	20231204	131600	7589256000	408000	408500	408500	408000	72
329	20231204	131500	7559851500	408500	408500	409000	408500	102
330	20231204	131400	7518145500	409000	408000	409000	408000	45
331	20231204	131300	7499756500	408000	408500	408500	408000	4
332	20231204	131200	7498124000	408500	408000	408500	408000	120
333	20231204	131100	7449151500	408500	408500	408500	408000	23
334	20231204	131000	7439756500	408500	409000	409000	408500	7
335	20231204	130900	7436895500	408000	408000	408000	408000	36
336	20231204	130800	7422207500	408000	408000	408500	408000	96
337	20231204	130700	7383022500	408500	408500	408500	408500	1
338	20231204	130600	7382614000	408500	408000	408500	408000	21
339	20231204	130500	7374044500	408500	408000	409000	407500	33
340	20231204	130400	7360553000	408000	409000	409000	408000	82
341	20231204	130300	7327057500	408500	409000	409000	408500	23
342	20231204	130200	7317660000	408500	408500	408500	408000	18
343	20231204	130100	7310308000	408500	408500	409000	408000	61
344	20231204	130000	7285397000	408500	408500	409000	408500	39
345	20231204	125900	7269462500	408500	408000	408500	408000	9
346	20231204	125800	7265788500	409000	408000	409000	408000	13
347	20231204	125700	7260473500	408500	408500	408500	408000	97
348	20231204	125600	7220890000	408500	408000	408500	408000	13
349	20231204	125500	7215580500	408000	408000	408000	408000	5
350	20231204	125400	7213540500	408500	408500	409000	408000	25
351	20231204	125300	7203327000	409000	408000	409000	408000	73
352	20231204	125200	7173533000	408000	408000	408000	408000	3
353	20231204	125100	7172309000	408500	408500	408500	408000	74
354	20231204	125000	7142104000	409000	408500	409000	408500	25
355	20231204	124900	7131884000	408500	408500	408500	408500	89
356	20231204	124800	7095527500	408500	409000	409000	408500	35
357	20231204	124700	7081228500	409000	408000	409000	407500	161
358	20231204	124600	7015486000	408000	408500	408500	408000	8
359	20231204	124500	7012219500	408500	408000	408500	408000	88
360	20231204	124400	6976310000	408000	408000	408500	407500	41
361	20231204	124300	6959580000	408000	408000	408000	408000	6
362	20231204	124200	6957132000	408500	408000	408500	408000	72
363	20231204	124100	6927754500	408000	408000	408500	408000	32
364	20231204	124000	6914692500	408500	407000	408500	407000	58
365	20231204	123900	6891034500	407500	407500	407500	407000	29
366	20231204	123800	6879220000	407500	408000	408000	407500	101
367	20231204	123700	6838060000	407500	407500	408000	407500	19
368	20231204	123600	6830314000	408000	407500	408000	407500	5
369	20231204	123500	6828275000	408000	408500	408500	407500	42
370	20231204	123400	6811133000	408500	408000	408500	407500	87
371	20231204	123300	6775642000	408000	408500	408500	408000	15
372	20231204	123200	6769515500	408000	408000	408500	408000	50
373	20231204	123100	6749108000	408000	408000	408000	408000	7
374	20231204	123000	6746252000	408000	408000	408000	407500	184
375	20231204	122900	6671255500	408000	407500	408500	407500	28
376	20231204	122800	6659830000	407500	408000	408000	407500	6
377	20231204	122700	6657383000	408000	407500	408000	407500	96
378	20231204	122600	6618225000	408000	408000	408000	407500	65
379	20231204	122500	6591714000	408000	408000	408000	407500	60
380	20231204	122400	6567259000	408000	408000	408000	407500	4
381	20231204	122300	6565628000	408500	408000	408500	408000	70
382	20231204	122200	6537060000	408000	408000	408000	407500	21
383	20231204	122100	6528497500	408000	407500	408000	407500	5
384	20231204	122000	6526458500	408000	408500	409000	408000	35
385	20231204	121900	6512165000	408000	408000	408000	408000	73
386	20231204	121800	6482381000	408500	408500	408500	408000	7
387	20231204	121700	6479522000	408500	408500	408500	408000	37
388	20231204	121600	6464418500	409000	408500	409000	408500	40
389	20231204	121500	6448063500	408500	408500	409000	408500	62
390	20231204	121400	6422735500	408500	408500	409000	408500	38
391	20231204	121300	6407205000	408500	408500	408500	408500	4
392	20231204	121200	6405571000	408500	408000	409000	408000	44
393	20231204	121100	6387614000	408500	408500	409000	408000	76
394	20231204	121000	6356571500	408500	409000	409000	408500	5
395	20231204	120900	6354528500	409000	409000	409000	408500	5
396	20231204	120800	6352484500	409000	409000	409500	408500	76
397	20231204	120700	6321420500	409000	409000	409000	409000	5
398	20231204	120600	6319375500	409000	408500	409000	408500	23
399	20231204	120500	6309969500	408500	408500	409000	408500	37
400	20231204	120400	6294849500	408000	408500	409000	408000	90
401	20231204	120300	6258084500	408000	408000	408000	408000	28
402	20231204	120200	6246660500	407500	408000	408500	407500	45
403	20231204	120100	6228296000	408500	408000	408500	408000	17
404	20231204	120000	6221354000	408000	408000	408000	408000	73
405	20231204	115900	6191570000	408500	408500	409000	408500	23
406	20231204	115800	6182169000	409000	408000	409000	408000	26
407	20231204	115700	6171544500	408500	408000	408500	407500	64
408	20231204	115600	6145433500	408000	408000	409000	408000	88
409	20231204	115500	6109500000	408000	408500	408500	408000	74
410	20231204	115400	6079296500	408000	408500	408500	408000	5
411	20231204	115300	6077256000	408500	409000	409000	408500	75
412	20231204	115200	6046592000	409000	409000	409500	409000	11
413	20231204	115100	6042090500	409500	409000	409500	409000	42
414	20231204	115000	6024895500	409500	408500	409500	408500	71
415	20231204	114900	5995832500	409000	409000	409000	408500	66
416	20231204	114800	5968850500	409000	409500	409500	409000	13
417	20231204	114700	5963530000	409000	409500	410000	409000	160
418	20231204	114600	5898019000	409000	408500	409000	408500	29
419	20231204	114500	5886160000	408500	409000	409000	408500	76
420	20231204	114400	5855109000	409000	408500	409000	408000	130
421	20231204	114300	5801965500	408500	408500	408500	408500	10
422	20231204	114200	5797880500	408000	408000	408500	408000	113
423	20231204	114100	5751723000	408000	407500	408000	407500	191
424	20231204	114000	5673805000	407500	407500	407500	407000	22
425	20231204	113900	5664840500	407000	407500	407500	407000	48
426	20231204	113800	5645283500	407500	407000	407500	407000	29
427	20231204	113700	5633474500	407000	407500	408000	407000	35
428	20231204	113600	5619221000	407500	407500	407500	407500	61
429	20231204	113500	5594363500	407500	407000	408000	407000	31
430	20231204	113400	5581739500	407000	407500	407500	407000	70
431	20231204	113300	5553215000	408000	407500	408000	407500	8
432	20231204	113200	5549954500	407500	407000	408000	407000	40
433	20231204	113100	5533657500	407000	407500	407500	407000	12
434	20231204	113000	5528769500	407500	407000	407500	407000	71
435	20231204	112900	5499871000	407500	407500	407500	407500	23
436	20231204	112800	5490498500	407500	407000	407500	407000	43
437	20231204	112700	5472989000	407000	407500	407500	407000	181
438	20231204	112600	5399232500	407500	407500	407500	407000	46
439	20231204	112500	5380498000	407500	407500	407500	407000	63
440	20231204	112400	5354835000	407000	407000	407000	407000	58
441	20231204	112300	5331229000	407000	406500	407500	406500	48
442	20231204	112200	5311691500	407000	407000	407000	406500	95
443	20231204	112100	5273053500	407000	406500	407000	406500	33
444	20231204	112000	5259635500	406500	407000	407500	406500	20
445	20231204	111900	5251497500	406500	407500	407500	406500	134
446	20231204	111800	5196956500	407000	407500	408000	407000	16
447	20231204	111700	5190438500	407500	408000	408000	407500	44
448	20231204	111600	5172501000	407500	407500	408000	407000	61
449	20231204	111500	5147644000	407500	407000	407500	406500	121
450	20231204	111400	5098403000	407500	407000	408000	407000	35
451	20231204	111300	5084140500	407000	407000	407500	407000	22
452	20231204	111200	5075185500	407500	407000	407500	407000	7
453	20231204	111100	5072334500	407000	408000	408000	407000	75
454	20231204	111000	5041778000	407000	407500	407500	407000	44
455	20231204	110900	5023857500	407000	407500	407500	407000	38
456	20231204	110800	5008374500	407000	406000	407000	406000	58
457	20231204	110700	4984792000	406000	407000	407000	406000	46
458	20231204	110600	4966110000	406500	406500	406500	406500	78
459	20231204	110500	4934403000	407000	406500	407500	406500	111
460	20231204	110400	4889245000	406000	406500	407000	406000	45
461	20231204	110300	4870953000	406500	406500	407000	406500	32
462	20231204	110200	4857940000	406500	407000	407000	406500	30
463	20231204	110100	4845730500	407000	408000	408000	407000	111
464	20231204	110000	4800523000	408000	408000	408000	407500	152
465	20231204	105900	4738517500	407500	407500	407500	407500	77
466	20231204	105800	4707140000	407500	407500	408000	407500	104
467	20231204	105700	4664759000	407000	406500	407500	406500	37
468	20231204	105600	4649694500	407000	407000	407000	407000	160
469	20231204	105500	4584574500	406500	406500	406500	406000	71
470	20231204	105400	4555725500	406500	406500	407000	406500	15
471	20231204	105300	4549626500	406500	406500	407000	406500	35
472	20231204	105200	4535384000	406500	406500	407000	405500	86
473	20231204	105100	4500485000	406500	405500	406500	405500	143
474	20231204	105000	4442433000	405500	405500	405500	405000	73
475	20231204	104900	4412839500	406000	405500	406000	405500	38
476	20231204	104800	4397423000	405500	406000	406500	405500	28
477	20231204	104700	4386054000	406500	406000	406500	406000	19
478	20231204	104600	4378338000	406000	406500	406500	406000	21
479	20231204	104500	4369811000	406000	406000	406000	406000	64
480	20231204	104400	4343827000	406000	405000	406000	405000	126
481	20231204	104300	4292770000	405000	405000	405000	404500	62
482	20231204	104200	4267672000	405000	405000	405500	405000	25
483	20231204	104100	4257545000	405500	406000	406000	405000	50
484	20231204	104000	4237267500	406000	405500	406000	405000	45
485	20231204	103900	4219012000	405500	406000	406500	405000	113
486	20231204	103800	4173187500	406000	406000	406500	406000	11
487	20231204	103700	4168719000	406000	406000	406000	405000	104
488	20231204	103600	4126535000	405500	406500	406500	405500	69
489	20231204	103500	4098536000	406000	406000	406000	406000	11
490	20231204	103400	4094070000	406000	405500	406000	405500	26
491	20231204	103300	4083526500	406000	407000	407000	405500	121
492	20231204	103200	4034418500	406500	406000	406500	406000	49
493	20231204	103100	4014510500	405500	405500	405500	405000	21
494	20231204	103000	4005996000	406000	405500	406000	405000	37
495	20231204	102900	3990994000	406000	405500	407000	405500	226
496	20231204	102800	3899225500	405500	405500	405500	405000	33
497	20231204	102700	3885855000	405500	405500	405500	405500	13
498	20231204	102600	3880583500	405500	405500	406000	404500	225
499	20231204	102500	3789381500	404500	405500	405500	404500	105
500	20231204	102400	3746873500	405500	405500	405500	405500	5
501	20231204	102300	3744846000	405500	405000	405500	404500	30
502	20231204	102200	3732695500	405000	405000	405000	404500	77
503	20231204	102100	3701528000	405000	405000	405500	405000	41
504	20231204	102000	3684922500	405000	404500	405000	404500	21
505	20231204	101900	3676425000	404500	403500	404500	403500	40
506	20231204	101800	3660272500	403500	405000	405500	403500	62
507	20231204	101700	3635182500	405000	404500	405000	404500	18
508	20231204	101600	3627894000	405000	404000	405000	403500	63
509	20231204	101500	3602439000	404000	403500	404000	403500	9
510	20231204	101400	3598805500	403500	404500	404500	403500	126
511	20231204	101300	3547932000	404500	405000	405000	404500	23
512	20231204	101200	3538619000	405500	405000	405500	405000	4
513	20231204	101100	3536997500	404500	404500	405500	404000	101
514	20231204	101000	3496145500	404500	404000	405000	404000	8
515	20231204	100900	3492909500	404000	403500	404500	403500	54
516	20231204	100800	3471091000	403500	403500	403500	403500	67
517	20231204	100700	3444056500	403000	403500	403500	403000	202
518	20231204	100600	3362610500	403500	404000	404000	403500	50
519	20231204	100500	3342425000	404000	403500	404000	403500	8
520	20231204	100400	3339194500	403500	403500	403500	403000	32
521	20231204	100300	3326283500	403500	403500	403500	403000	291
522	20231204	100200	3208990000	403500	403500	403500	403500	26
523	20231204	100100	3198499000	403500	403000	404000	403000	11
524	20231204	100000	3194061000	403000	403500	404000	403000	29
525	20231204	095900	3182359500	403500	404500	404500	403500	53
526	20231204	095800	3160962000	404000	404000	404000	403500	22
527	20231204	095700	3152076000	403500	403500	403500	403000	365
528	20231204	095600	3004799500	403500	404000	404000	403500	105
529	20231204	095500	2962384000	404000	404500	404500	404000	53
530	20231204	095400	2940967000	404000	405500	406500	404000	119
531	20231204	095300	2892757500	405000	405000	405000	404500	21
532	20231204	095200	2884254500	404500	404000	404500	403500	121
533	20231204	095100	2835396500	403500	404000	404500	403500	80
534	20231204	095000	2803075500	404500	404000	404500	403500	54
535	20231204	094900	2781264500	404000	404000	404000	403500	96
536	20231204	094800	2742512500	404000	405000	405000	404000	102
537	20231204	094700	2701297500	404500	404000	404500	404000	60
538	20231204	094600	2677032500	404000	404500	404500	404000	11
539	20231204	094500	2672583500	404500	404000	404500	404000	27
540	20231204	094400	2661674500	404500	405000	405000	404500	45
541	20231204	094300	2643467500	405000	405000	405000	404500	15
542	20231204	094200	2637394000	404500	404500	405000	404500	30
543	20231204	094100	2625257500	404500	404000	404500	404000	36
544	20231204	094000	2610698000	404000	404500	405000	404000	105
545	20231204	093900	2568260500	404000	404000	405000	404000	49
546	20231204	093800	2548460500	404000	403500	404500	403500	46
547	20231204	093700	2529884500	404000	403500	404000	403000	169
548	20231204	093600	2461728500	403500	403500	404000	403500	65
549	20231204	093500	2435500000	403500	403000	404500	403000	96
550	20231204	093400	2396780500	403000	403500	403500	403000	63
551	20231204	093300	2371380500	403000	404000	404500	403000	221
552	20231204	093200	2282203500	404000	403500	404000	403500	8
553	20231204	093100	2278972000	404000	403500	404000	403500	48
554	20231204	093000	2259596000	403500	404500	404500	403000	74
555	20231204	092900	2229745000	404000	404000	404000	403500	606
556	20231204	092800	1985015500	404000	404500	404500	404000	137
557	20231204	092700	1929615500	404500	405000	405000	404500	49
558	20231204	092600	1909791500	405000	405000	405000	405000	125
559	20231204	092500	1859166500	405000	406000	406000	405000	247
560	20231204	092400	1759077000	406000	405000	406500	404500	112
561	20231204	092300	1713716500	405000	405500	405500	404500	208
562	20231204	092200	1629538500	405500	406000	406000	405000	411
563	20231204	092100	1463019500	406000	406000	406000	405500	37
564	20231204	092000	1448006000	405500	405500	405500	405500	47
565	20231204	091900	1428947500	405500	405500	406000	405500	58
566	20231204	091800	1405423500	405500	406000	406000	405500	154
567	20231204	091700	1342951000	405000	406000	406000	405000	65
568	20231204	091600	1316588500	406500	405500	406500	405500	71
569	20231204	091500	1287751000	405000	405500	405500	405000	422
570	20231204	091400	1116670500	405500	406000	407000	405000	254
571	20231204	091300	1013660500	407000	405500	407000	405500	103
572	20231204	091200	971829500	405500	406000	406000	405500	145
573	20231204	091100	912978500	406500	406000	406500	406000	61
574	20231204	091000	888210000	406000	406500	406500	406000	132
575	20231204	090900	834597000	406500	406000	406500	405500	95
576	20231204	090800	796027500	405500	406000	406000	405500	190
577	20231204	090700	718980500	405500	406000	406000	405500	85
578	20231204	090600	684491000	406000	406000	406000	406000	45
579	20231204	090500	666221000	406000	406000	406000	405500	106
580	20231204	090400	623192500	406000	406500	407000	406000	63
581	20231204	090300	597586500	406500	406000	407000	405000	154
582	20231204	090200	535103500	406000	407000	407500	405000	259
583	20231204	090100	429955000	407000	409500	409500	407000	538
584	20231204	090000	209786000	410000	412000	412000	409500	506