KissMeData/004370/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	184200	7824031000	406000	406000	406000	406000	611
3	20231205	184100	7824031000	406000	406000	406000	406000	0
4	20231205	184000	7824031000	406000	406000	406000	406000	0
5	20231205	183900	7824031000	406000	406000	406000	406000	0
6	20231205	183800	7824031000	406000	406000	406000	406000	0
7	20231205	183700	7824031000	406000	406000	406000	406000	0
8	20231205	183600	7824031000	406000	406000	406000	406000	0
9	20231205	183500	7824031000	406000	406000	406000	406000	0
10	20231205	183400	7824031000	406000	406000	406000	406000	0
11	20231205	183300	7824031000	406000	406000	406000	406000	0
12	20231205	183200	7824031000	406000	406000	406000	406000	0
13	20231205	183100	7824031000	406000	406000	406000	406000	0
14	20231205	183000	7824031000	406000	406000	406000	406000	0
15	20231205	182900	7824031000	406000	406000	406000	406000	0
16	20231205	182800	7824031000	406000	406000	406000	406000	0
17	20231205	182700	7824031000	406000	406000	406000	406000	0
18	20231205	182600	7824031000	406000	406000	406000	406000	0
19	20231205	182500	7824031000	406000	406000	406000	406000	0
20	20231205	182400	7824031000	406000	406000	406000	406000	0
21	20231205	182300	7824031000	406000	406000	406000	406000	0
22	20231205	182200	7824031000	406000	406000	406000	406000	0
23	20231205	182100	7824031000	406000	406000	406000	406000	0
24	20231205	182000	7824031000	406000	406000	406000	406000	0
25	20231205	181900	7824031000	406000	406000	406000	406000	0
26	20231205	181800	7824031000	406000	406000	406000	406000	0
27	20231205	181700	7824031000	406000	406000	406000	406000	0
28	20231205	181600	7824031000	406000	406000	406000	406000	0
29	20231205	181500	7824031000	406000	406000	406000	406000	0
30	20231205	181400	7824031000	406000	406000	406000	406000	0
31	20231205	181300	7824031000	406000	406000	406000	406000	0
32	20231205	181200	7824031000	406000	406000	406000	406000	611
33	20231205	181100	7824031000	406000	406000	406000	406000	0
34	20231205	181000	7824031000	406000	406000	406000	406000	0
35	20231205	180900	7824031000	406000	406000	406000	406000	0
36	20231205	180800	7824031000	406000	406000	406000	406000	0
37	20231205	180700	7824031000	406000	406000	406000	406000	0
38	20231205	180600	7824031000	406000	406000	406000	406000	0
39	20231205	180500	7824031000	406000	406000	406000	406000	0
40	20231205	180400	7824031000	406000	406000	406000	406000	0
41	20231205	180300	7824031000	406000	406000	406000	406000	0
42	20231205	180200	7824031000	406000	406000	406000	406000	0
43	20231205	180100	7824031000	406000	406000	406000	406000	0
44	20231205	180000	7824031000	406000	406000	406000	406000	0
45	20231205	175900	7824031000	406000	406000	406000	406000	0
46	20231205	175800	7824031000	406000	406000	406000	406000	0
47	20231205	175700	7824031000	406000	406000	406000	406000	0
48	20231205	175600	7824031000	406000	406000	406000	406000	0
49	20231205	175500	7824031000	406000	406000	406000	406000	0
50	20231205	175400	7824031000	406000	406000	406000	406000	0
51	20231205	175300	7824031000	406000	406000	406000	406000	0
52	20231205	175200	7824031000	406000	406000	406000	406000	0
53	20231205	175100	7824031000	406000	406000	406000	406000	0
54	20231205	175000	7824031000	406000	406000	406000	406000	0
55	20231205	174900	7824031000	406000	406000	406000	406000	0
56	20231205	174800	7824031000	406000	406000	406000	406000	0
57	20231205	174700	7824031000	406000	406000	406000	406000	0
58	20231205	174600	7824031000	406000	406000	406000	406000	0
59	20231205	174500	7824031000	406000	406000	406000	406000	0
60	20231205	174400	7824031000	406000	406000	406000	406000	0
61	20231205	174300	7824031000	406000	406000	406000	406000	0
62	20231205	174200	7824031000	406000	406000	406000	406000	611
63	20231205	174100	7824031000	406000	406000	406000	406000	0
64	20231205	174000	7824031000	406000	406000	406000	406000	0
65	20231205	173900	7824031000	406000	406000	406000	406000	0
66	20231205	173800	7824031000	406000	406000	406000	406000	0
67	20231205	173700	7824031000	406000	406000	406000	406000	0
68	20231205	173600	7824031000	406000	406000	406000	406000	0
69	20231205	173500	7824031000	406000	406000	406000	406000	0
70	20231205	173400	7824031000	406000	406000	406000	406000	0
71	20231205	173300	7824031000	406000	406000	406000	406000	0
72	20231205	173200	7824031000	406000	406000	406000	406000	0
73	20231205	173100	7824031000	406000	406000	406000	406000	0
74	20231205	173000	7824031000	406000	406000	406000	406000	0
75	20231205	172900	7824031000	406000	406000	406000	406000	0
76	20231205	172800	7824031000	406000	406000	406000	406000	0
77	20231205	172700	7824031000	406000	406000	406000	406000	0
78	20231205	172600	7824031000	406000	406000	406000	406000	0
79	20231205	172500	7824031000	406000	406000	406000	406000	0
80	20231205	172400	7824031000	406000	406000	406000	406000	0
81	20231205	172300	7824031000	406000	406000	406000	406000	0
82	20231205	172200	7824031000	406000	406000	406000	406000	0
83	20231205	172100	7824031000	406000	406000	406000	406000	0
84	20231205	172000	7824031000	406000	406000	406000	406000	0
85	20231205	171900	7824031000	406000	406000	406000	406000	0
86	20231205	171800	7824031000	406000	406000	406000	406000	0
87	20231205	171700	7824031000	406000	406000	406000	406000	0
88	20231205	171600	7824031000	406000	406000	406000	406000	0
89	20231205	171500	7824031000	406000	406000	406000	406000	0
90	20231205	171400	7824031000	406000	406000	406000	406000	0
91	20231205	171300	7824031000	406000	406000	406000	406000	0
92	20231205	171200	7824031000	406000	406000	406000	406000	611
93	20231205	171100	7824031000	406000	406000	406000	406000	0
94	20231205	171000	7824031000	406000	406000	406000	406000	0
95	20231205	170900	7824031000	406000	406000	406000	406000	0
96	20231205	170800	7824031000	406000	406000	406000	406000	0
97	20231205	170700	7824031000	406000	406000	406000	406000	0
98	20231205	170600	7824031000	406000	406000	406000	406000	0
99	20231205	170500	7824031000	406000	406000	406000	406000	0
100	20231205	170400	7824031000	406000	406000	406000	406000	0
101	20231205	170300	7824031000	406000	406000	406000	406000	0
102	20231205	170200	7824031000	406000	406000	406000	406000	0
103	20231205	170100	7824031000	406000	406000	406000	406000	0
104	20231205	170000	7824031000	406000	406000	406000	406000	0
105	20231205	165900	7824031000	406000	406000	406000	406000	0
106	20231205	165800	7824031000	406000	406000	406000	406000	0
107	20231205	165700	7824031000	406000	406000	406000	406000	0
108	20231205	165600	7824031000	406000	406000	406000	406000	0
109	20231205	165500	7824031000	406000	406000	406000	406000	0
110	20231205	165400	7824031000	406000	406000	406000	406000	0
111	20231205	165300	7824031000	406000	406000	406000	406000	0
112	20231205	165200	7824031000	406000	406000	406000	406000	0
113	20231205	165100	7824031000	406000	406000	406000	406000	0
114	20231205	165000	7824031000	406000	406000	406000	406000	0
115	20231205	164900	7824031000	406000	406000	406000	406000	0
116	20231205	164800	7824031000	406000	406000	406000	406000	0
117	20231205	164700	7824031000	406000	406000	406000	406000	0
118	20231205	164600	7824031000	406000	406000	406000	406000	0
119	20231205	164500	7824031000	406000	406000	406000	406000	0
120	20231205	164400	7824031000	406000	406000	406000	406000	0
121	20231205	164300	7824031000	406000	406000	406000	406000	0
122	20231205	164200	7824031000	406000	406000	406000	406000	611
123	20231205	164100	7824031000	406000	406000	406000	406000	0
124	20231205	164000	7824031000	406000	406000	406000	406000	0
125	20231205	163900	7824031000	406000	406000	406000	406000	0
126	20231205	163800	7824031000	406000	406000	406000	406000	0
127	20231205	163700	7824031000	406000	406000	406000	406000	0
128	20231205	163600	7824031000	406000	406000	406000	406000	0
129	20231205	163500	7824031000	406000	406000	406000	406000	0
130	20231205	163400	7824031000	406000	406000	406000	406000	0
131	20231205	163300	7824031000	406000	406000	406000	406000	0
132	20231205	163200	7824031000	406000	406000	406000	406000	0
133	20231205	163100	7824031000	406000	406000	406000	406000	0
134	20231205	163000	7824031000	406000	406000	406000	406000	0
135	20231205	162900	7824031000	406000	406000	406000	406000	0
136	20231205	162800	7824031000	406000	406000	406000	406000	0
137	20231205	162700	7824031000	406000	406000	406000	406000	0
138	20231205	162600	7824031000	406000	406000	406000	406000	0
139	20231205	162500	7824031000	406000	406000	406000	406000	0
140	20231205	162400	7824031000	406000	406000	406000	406000	0
141	20231205	162300	7824031000	406000	406000	406000	406000	0
142	20231205	162200	7824031000	406000	406000	406000	406000	0
143	20231205	162100	7824031000	406000	406000	406000	406000	0
144	20231205	162000	7824031000	406000	406000	406000	406000	0
145	20231205	161900	7824031000	406000	406000	406000	406000	0
146	20231205	161800	7824031000	406000	406000	406000	406000	0
147	20231205	161700	7824031000	406000	406000	406000	406000	0
148	20231205	161600	7824031000	406000	406000	406000	406000	0
149	20231205	161500	7824031000	406000	406000	406000	406000	0
150	20231205	161400	7824031000	406000	406000	406000	406000	0
151	20231205	161300	7824031000	406000	406000	406000	406000	0
152	20231205	161200	7824031000	406000	406000	406000	406000	611
153	20231205	161100	7824031000	406000	406000	406000	406000	0
154	20231205	161000	7824031000	406000	406000	406000	406000	0
155	20231205	160900	7824031000	406000	406000	406000	406000	0
156	20231205	160800	7824031000	406000	406000	406000	406000	0
157	20231205	160700	7824031000	406000	406000	406000	406000	0
158	20231205	160600	7824031000	406000	406000	406000	406000	0
159	20231205	160500	7824031000	406000	406000	406000	406000	0
160	20231205	160400	7824031000	406000	406000	406000	406000	0
161	20231205	160300	7824031000	406000	406000	406000	406000	0
162	20231205	160200	7824031000	406000	406000	406000	406000	0
163	20231205	160100	7824031000	406000	406000	406000	406000	0
164	20231205	160000	7824031000	406000	406000	406000	406000	0
165	20231205	155900	7824031000	406000	406000	406000	406000	0
166	20231205	155800	7824031000	406000	406000	406000	406000	0
167	20231205	155700	7824031000	406000	406000	406000	406000	0
168	20231205	155600	7824031000	406000	406000	406000	406000	0
169	20231205	155500	7824031000	406000	406000	406000	406000	0
170	20231205	155400	7824031000	406000	406000	406000	406000	0
171	20231205	155300	7824031000	406000	406000	406000	406000	0
172	20231205	155200	7824031000	406000	406000	406000	406000	0
173	20231205	155100	7824031000	406000	406000	406000	406000	0
174	20231205	155000	7824031000	406000	406000	406000	406000	0
175	20231205	154900	7824031000	406000	406000	406000	406000	0
176	20231205	154800	7824031000	406000	406000	406000	406000	0
177	20231205	154700	7824031000	406000	406000	406000	406000	0
178	20231205	154600	7824031000	406000	406000	406000	406000	0
179	20231205	154500	7824031000	406000	406000	406000	406000	0
180	20231205	154400	7824031000	406000	406000	406000	406000	0
181	20231205	154300	7824031000	406000	406000	406000	406000	0
182	20231205	154200	7824031000	406000	406000	406000	406000	611
183	20231205	154100	7824031000	406000	406000	406000	406000	0
184	20231205	154000	7824031000	406000	406000	406000	406000	0
185	20231205	153900	7824031000	406000	406000	406000	406000	0
186	20231205	153800	7824031000	406000	406000	406000	406000	0
187	20231205	153700	7824031000	406000	406000	406000	406000	0
188	20231205	153600	7824031000	406000	406000	406000	406000	0
189	20231205	153500	7824031000	406000	406000	406000	406000	0
190	20231205	153400	7824031000	406000	406000	406000	406000	0
191	20231205	153300	7824031000	406000	406000	406000	406000	0
192	20231205	153200	7824031000	406000	406000	406000	406000	0
193	20231205	153100	7824031000	406000	406000	406000	406000	0
194	20231205	153000	7824031000	406000	406000	406000	406000	611
195	20231205	152900	7575965000	406500	406500	406500	406500	0
196	20231205	152800	7575965000	406500	406500	406500	406500	0
197	20231205	152700	7575965000	406500	406500	406500	406500	0
198	20231205	152600	7575965000	406500	406500	406500	406500	0
199	20231205	152500	7575965000	406500	406500	406500	406500	0
200	20231205	152400	7575965000	406500	406500	406500	406500	0
201	20231205	152300	7575965000	406500	406500	406500	406500	0
202	20231205	152200	7575965000	406500	406500	406500	406500	0
203	20231205	152100	7575965000	406500	406500	406500	406500	0
204	20231205	152000	7575965000	406500	406500	406500	406500	0
205	20231205	151900	7575965000	406500	406500	407000	406000	58
206	20231205	151800	7552379500	406500	406500	407000	406500	19
207	20231205	151700	7544655500	407000	407000	407000	406000	92
208	20231205	151600	7507249500	406000	406500	407000	406000	55
209	20231205	151500	7484898000	407000	406000	407000	406000	66
210	20231205	151400	7458054500	406000	407500	407500	406000	87
211	20231205	151300	7422681000	407500	406000	407500	406000	89
212	20231205	151200	7386459000	406000	407500	407500	406000	67
213	20231205	151100	7359210500	407500	406000	407500	406000	93
214	20231205	151000	7321385000	406500	406500	407500	406000	71
215	20231205	150900	7292511500	407000	407000	407500	406500	89
216	20231205	150800	7256305500	407000	407000	407000	406500	74
217	20231205	150700	7226207000	407000	407000	407000	406500	73
218	20231205	150600	7196517000	407000	407000	407000	406500	50
219	20231205	150500	7176178000	407000	407000	407000	406500	71
220	20231205	150400	7147295500	407000	406500	407000	406500	96
221	20231205	150300	7108251500	407000	407000	407000	406500	58
222	20231205	150200	7084653000	407000	407000	407000	406500	77
223	20231205	150100	7053332000	406500	407000	407000	406500	97
224	20231205	150000	7013875500	407000	406500	407000	406000	56
225	20231205	145900	6991095000	407000	406500	407000	406000	66
226	20231205	145800	6964268000	407000	406500	407000	406500	49
227	20231205	145700	6944347000	406500	407000	407000	406500	39
228	20231205	145600	6928492000	407000	407000	407000	406500	44
229	20231205	145500	6910594000	407000	406500	407500	406500	136
230	20231205	145400	6855240500	406500	406500	407000	406500	51
231	20231205	145300	6834507500	407000	407000	407000	406500	31
232	20231205	145200	6821901500	407000	406500	407000	406500	44
233	20231205	145100	6804012500	407000	406500	407000	406500	69
234	20231205	145000	6775942000	406500	407000	407000	406500	29
235	20231205	144900	6764148000	407000	406500	407000	406500	47
236	20231205	144800	6745036500	407000	407000	407000	406500	24
237	20231205	144700	6735275000	406500	407000	407000	406500	57
238	20231205	144600	6712096500	406500	406500	407000	406500	48
239	20231205	144500	6692578500	406500	407000	407000	406500	30
240	20231205	144400	6680378500	406500	407500	407500	406500	63
241	20231205	144300	6654749000	407500	407500	407500	407000	28
242	20231205	144200	6643348000	407500	407000	407500	407000	63
243	20231205	144100	6617704000	407500	407000	407500	407000	51
244	20231205	144000	6596943000	407500	407000	407500	407000	28
245	20231205	143900	6585542000	407000	407000	407500	407000	42
246	20231205	143800	6568445000	407000	407000	407500	407000	33
247	20231205	143700	6555011000	407500	407000	407500	407000	116
248	20231205	143600	6507790000	407500	407000	407500	407000	51
249	20231205	143500	6487027000	407000	407500	407500	407000	16
250	20231205	143400	6480512000	407000	407500	407500	407000	50
251	20231205	143300	6460155500	407500	407500	408000	407500	20
252	20231205	143200	6452004500	408000	407000	408000	406500	413
253	20231205	143100	6284006000	407000	407000	407500	407000	27
254	20231205	143000	6273013500	407500	407500	407500	407000	41
255	20231205	142900	6256322000	407500	407000	407500	407000	44
256	20231205	142800	6238407500	408000	407000	408000	407000	27
257	20231205	142700	6227409500	407000	407000	407500	407000	52
258	20231205	142600	6206242500	407500	407000	407500	407000	24
259	20231205	142500	6196473000	407500	407000	408000	406500	514
260	20231205	142400	5987392000	407000	407000	408000	407000	37
261	20231205	142300	5972328000	407000	407000	408000	407000	24
262	20231205	142200	5962554500	407500	407000	407500	407000	49
263	20231205	142100	5942605500	407500	407000	407500	407000	23
264	20231205	142000	5933243000	408000	407500	408000	407000	7
265	20231205	141900	5930392000	407500	407000	407500	407000	52
266	20231205	141800	5909221500	407500	407000	408000	407000	35
267	20231205	141700	5894962500	407000	407500	407500	407000	43
268	20231205	141600	5877458000	407500	407000	407500	407000	26
269	20231205	141500	5866872000	407000	407000	407500	407000	39
270	20231205	141400	5850997500	407000	407500	407500	407000	55
271	20231205	141300	5828609000	407500	407000	407500	407000	23
272	20231205	141200	5819245500	407500	407000	408000	407000	32
273	20231205	141100	5806208500	407500	407000	407500	407000	19
274	20231205	141000	5798473500	407500	407500	408000	407000	48
275	20231205	140900	5778927500	407000	407500	407500	407000	30
276	20231205	140800	5766712000	407500	407500	408000	407500	29
277	20231205	140700	5754894000	407500	407500	408500	406500	490
278	20231205	140600	5555552500	408000	408000	408000	407000	558
279	20231205	140500	5328266500	408000	408500	408500	408000	37
280	20231205	140400	5313167000	408000	408500	408500	408000	48
281	20231205	140300	5293576500	408500	408000	408500	408000	36
282	20231205	140200	5278882500	408000	408000	408500	407500	77
283	20231205	140100	5247471500	408000	408500	408500	408000	21
284	20231205	140000	5238900000	408000	408500	408500	408000	51
285	20231205	135900	5218087000	408000	408500	408500	407500	46
286	20231205	135800	5199321500	408500	408500	408500	408000	30
287	20231205	135700	5187076500	408000	408000	408500	408000	53
288	20231205	135600	5165447500	408500	408000	408500	408000	34
289	20231205	135500	5151570500	408500	408500	408500	408000	58
290	20231205	135400	5127901500	408500	408500	408500	408000	18
291	20231205	135300	5120552000	408500	408500	408500	408000	16
292	20231205	135200	5114019000	408500	408000	408500	408000	16
293	20231205	135100	5107486000	408000	408000	408500	408000	15
294	20231205	135000	5101362000	408500	408500	408500	408000	12
295	20231205	134900	5096463000	408500	408500	408500	408000	12
296	20231205	134800	5091564000	408500	408000	408500	407500	97
297	20231205	134700	5051987000	408500	408500	408500	408000	12
298	20231205	134600	5047089000	408000	408500	408500	408000	31
299	20231205	134500	5034434000	408500	408000	408500	408000	13
300	20231205	134400	5029129500	408500	408000	408500	408000	38
301	20231205	134300	5013618500	408500	408000	408500	408000	30
302	20231205	134200	5001371500	408500	408000	408500	408000	7
303	20231205	134100	4998514000	408000	408500	408500	408000	13
304	20231205	134000	4993206500	408500	408500	408500	407500	26
305	20231205	133900	4982595000	408000	408000	408500	407500	24
306	20231205	133800	4972804500	408500	408500	408500	408000	22
307	20231205	133700	4963822500	408500	408500	408500	407500	17
308	20231205	133600	4956886500	408000	408000	408500	408000	8
309	20231205	133500	4953621500	408500	408000	408500	408000	17
310	20231205	133400	4946680000	408500	408500	408500	407500	14
311	20231205	133300	4940966500	408000	408000	408500	408000	6
312	20231205	133200	4938518000	408000	408000	408500	407500	22
313	20231205	133100	4929544000	408000	408000	408500	407500	15
314	20231205	133000	4923424500	408000	407500	408500	407500	16
315	20231205	132900	4916896000	408000	408000	408000	407500	13
316	20231205	132800	4911596000	407500	408000	408500	407500	89
317	20231205	132700	4875286000	408000	408500	408500	408000	21
318	20231205	132600	4866714000	408000	408500	408500	407500	13
319	20231205	132500	4861409500	408500	408000	408500	408000	12
320	20231205	132400	4856511500	408500	407500	408500	407500	37
321	20231205	132300	4841414000	407500	408500	408500	407500	21
322	20231205	132200	4832843000	408000	408000	408500	408000	40
323	20231205	132100	4816519500	408000	407500	408500	407500	62
324	20231205	132000	4791219000	408000	408500	408500	408000	124
325	20231205	131900	4740626000	408500	408500	408500	408000	73
326	20231205	131800	4710827500	408500	408500	408500	408000	17
327	20231205	131700	4703890000	408500	408000	408500	408000	33
328	20231205	131600	4690422500	408500	408000	408500	408000	18
329	20231205	131500	4683073000	408000	408000	408500	408000	9
330	20231205	131400	4679399500	408500	408000	408500	408000	7
331	20231205	131300	4676540500	408000	408500	408500	408000	20
332	20231205	131200	4668376500	408000	408000	408500	408000	13
333	20231205	131100	4663072000	408000	408500	408500	408000	27
334	20231205	131000	4652045000	408500	408000	408500	408000	13
335	20231205	130900	4646739500	408500	408000	408500	408000	20
336	20231205	130800	4638572000	408500	408500	408500	408000	12
337	20231205	130700	4633672500	408000	408000	408500	408000	39
338	20231205	130600	4617759000	408500	408500	408500	408000	25
339	20231205	130500	4607551000	408500	408000	408500	408000	4
340	20231205	130400	4605917500	408000	408500	408500	408000	12
341	20231205	130300	4601018000	408500	408000	408500	408000	26
342	20231205	130200	4590400500	408000	408500	408500	408000	11
343	20231205	130100	4585911000	408500	408500	408500	408000	14
344	20231205	130000	4580194500	408500	408000	408500	408000	19
345	20231205	125900	4572436500	408500	408500	409000	408000	14
346	20231205	125800	4566718000	409000	408500	409000	408000	22
347	20231205	125700	4557731500	408500	408500	409000	408500	33
348	20231205	125600	4544249000	409000	408500	409000	408500	20
349	20231205	125500	4536074500	408500	408500	409000	408500	15
350	20231205	125400	4529943000	409000	408000	409000	408000	205
351	20231205	125300	4446190500	408000	408500	408500	408000	14
352	20231205	125200	4440475500	408500	408500	408500	408000	16
353	20231205	125100	4433943000	408000	408500	408500	408000	16
354	20231205	125000	4427412000	408500	408000	408500	408000	24
355	20231205	124900	4417611500	408500	408000	408500	408000	11
356	20231205	124800	4413121500	408500	408500	408500	408000	9
357	20231205	124700	4409448000	408500	408000	408500	408000	34
358	20231205	124600	4395568000	408000	408000	408500	408000	15
359	20231205	124500	4389445000	408500	408000	408500	407500	21
360	20231205	124400	4380873000	408500	408000	408500	407500	69
361	20231205	124300	4352718000	408000	408000	408000	407500	24
362	20231205	124200	4342929500	407500	408000	408000	407500	9
363	20231205	124100	4339261000	407500	408000	408000	407500	18
364	20231205	124000	4331920000	408000	408000	408000	407500	13
365	20231205	123900	4326619500	408000	408000	408000	407500	13
366	20231205	123800	4321318500	408000	408000	408500	407500	25
367	20231205	123700	4311117000	408000	407500	408000	407500	19
368	20231205	123600	4303368000	407500	407500	408000	407500	6
369	20231205	123500	4300921000	407500	408000	408000	407500	27
370	20231205	123400	4289908000	408000	407500	408000	407500	15
371	20231205	123300	4283788500	407500	408500	408500	407500	22
372	20231205	123200	4274802500	408500	407500	408500	407500	55
373	20231205	123100	4252355000	408500	408000	408500	407500	25
374	20231205	123000	4242156000	407500	408000	408000	407500	8
375	20231205	122900	4238895000	408000	408000	408000	407500	21
376	20231205	122800	4230330000	407500	407500	408000	407500	20
377	20231205	122700	4222176500	408000	407500	408000	407500	10
378	20231205	122600	4218097000	407500	407500	408000	407500	16
379	20231205	122500	4211572500	408000	408000	408000	407500	14
380	20231205	122400	4205864000	407500	408000	408000	407500	11
381	20231205	122300	4201378500	407500	408000	408000	407500	29
382	20231205	122200	4189560500	408000	408000	408500	407500	40
383	20231205	122100	4173243000	407500	408000	408000	407500	31
384	20231205	122000	4160598000	407500	407500	407500	407500	8
385	20231205	121900	4157338000	408000	408000	408000	407500	22
386	20231205	121800	4148365500	408000	407500	408500	407500	27
387	20231205	121700	4137352500	408000	407500	408000	407500	23
388	20231205	121600	4127976000	408000	408000	408500	407500	33
389	20231205	121500	4114511500	407500	408000	408000	407500	13
390	20231205	121400	4109213000	408000	408000	408500	407500	15
391	20231205	121300	4103093000	408500	408000	408500	408000	56
392	20231205	121200	4080237000	408000	408000	408500	408000	13
393	20231205	121100	4074932500	408000	408500	408500	407500	10
394	20231205	121000	4070852000	407500	408000	408500	407500	123
395	20231205	120900	4020674000	408500	408000	408500	408000	77
396	20231205	120800	3989255000	408500	408000	408500	408000	15
397	20231205	120700	3983129500	408000	408500	408500	408000	20
398	20231205	120600	3974965500	408500	408000	408500	408000	22
399	20231205	120500	3965982500	408000	408000	408500	408000	13
400	20231205	120400	3960676500	408500	408500	408500	408000	18
401	20231205	120300	3953327000	408500	408500	408500	408000	13
402	20231205	120200	3948020000	408500	408000	408500	408000	15
403	20231205	120100	3941897000	408500	408000	408500	408000	26
404	20231205	120000	3931280500	408500	408000	408500	408000	22
405	20231205	115900	3922297500	408500	408500	408500	408000	6
406	20231205	115800	3919847000	408500	408500	408500	408000	13
407	20231205	115700	3914540500	408000	408500	408500	408000	30
408	20231205	115600	3902289500	408500	408000	408500	408000	14
409	20231205	115500	3896575000	408500	408500	408500	408000	14
410	20231205	115400	3890859500	408500	408500	408500	408000	20
411	20231205	115300	3882693000	408500	408000	408500	408000	11
412	20231205	115200	3878203000	408500	408000	408500	408000	21
413	20231205	115100	3869629000	408500	408000	408500	408000	18
414	20231205	115000	3862280000	408500	408000	408500	408000	11
415	20231205	114900	3857790500	408500	408000	408500	408000	9
416	20231205	114800	3854115000	408500	408500	408500	408000	18
417	20231205	114700	3846765000	408500	408500	408500	408000	13
418	20231205	114600	3841457000	408000	408500	408500	408000	16
419	20231205	114500	3834925000	408500	408500	408500	408000	12
420	20231205	114400	3830026000	408500	408500	408500	408000	52
421	20231205	114300	3808799500	408000	408500	408500	408000	15
422	20231205	114200	3802677500	408500	408000	408500	408000	30
423	20231205	114100	3790431500	408500	408000	408500	408000	15
424	20231205	114000	3784307500	408500	408500	408500	408500	8
425	20231205	113900	3781039500	408000	408000	408500	408000	10
426	20231205	113800	3776957500	408000	408000	408500	408000	20
427	20231205	113700	3768796000	408500	408500	408500	408000	16
428	20231205	113600	3762264500	408500	408500	408500	408000	20
429	20231205	113500	3754098500	408500	408000	408500	408000	9
430	20231205	113400	3750424500	408500	408500	408500	408000	72
431	20231205	113300	3721037000	408000	408000	408500	408000	21
432	20231205	113200	3712463000	408500	408500	408500	408000	25
433	20231205	113100	3702253000	408500	408000	408500	408000	28
434	20231205	113000	3690818500	408000	408000	408000	408000	1
435	20231205	112900	3690410500	408000	408000	408500	408000	26
436	20231205	112800	3679793500	408000	408500	408500	408000	12
437	20231205	112700	3674895500	408500	408000	408500	408000	11
438	20231205	112600	3670405000	408500	408500	408500	408000	88
439	20231205	112500	3634469500	408500	408500	408500	408000	15
440	20231205	112400	3628347500	408500	408000	408500	408000	12
441	20231205	112300	3623449000	408500	408000	408500	408000	22
442	20231205	112200	3614466500	408500	408000	408500	408000	21
443	20231205	112100	3605892500	408500	408000	408500	408000	58
444	20231205	112000	3582225000	407500	408000	408000	407500	70
445	20231205	111900	3553669000	408000	408000	408000	407500	18
446	20231205	111800	3546328500	408000	408000	408000	407500	10
447	20231205	111700	3542251000	407500	407500	408000	407500	10
448	20231205	111600	3538174000	407500	408000	408000	407500	21
449	20231205	111500	3529613000	408000	408000	408000	407500	11
450	20231205	111400	3525128500	408000	407500	408500	407500	9
451	20231205	111300	3521454500	408000	408000	408000	407000	238
452	20231205	111200	3424477500	407500	408000	408000	407500	38
453	20231205	111100	3408975000	408000	408500	408500	408000	3
454	20231205	111000	3407750000	408500	408000	408500	407000	216
455	20231205	110900	3319659500	408500	408500	408500	408000	11
456	20231205	110800	3315168000	408500	408500	408500	408500	1
457	20231205	110700	3314759500	408500	408500	408500	408500	11
458	20231205	110600	3310266000	408000	408000	408500	408000	4
459	20231205	110500	3308633500	408500	408500	409000	408000	108
460	20231205	110400	3264532000	408500	408500	408500	408000	13
461	20231205	110300	3259223500	408500	408500	408500	408500	5
462	20231205	110200	3257181000	408500	408000	408500	408000	54
463	20231205	110100	3235136000	408000	408000	408500	408000	289
464	20231205	110000	3117135500	408000	408000	408000	407500	13
465	20231205	105900	3111832500	407500	408000	408000	407500	5
466	20231205	105800	3109793000	408000	408500	408500	407500	95
467	20231205	105700	3071040500	407500	408000	408500	407500	86
468	20231205	105600	3035988000	408500	408500	408500	408000	10
469	20231205	105500	3031905500	408500	408000	408500	407500	106
470	20231205	105400	2988680000	408500	408500	408500	408000	125
471	20231205	105300	2937672500	408500	408500	408500	408500	40
472	20231205	105200	2921332500	408500	409000	409000	408000	83
473	20231205	105100	2887424000	408500	409000	409000	408500	11
474	20231205	105000	2882927500	409000	408500	409000	408500	12
475	20231205	104900	2878020000	409000	409000	409000	408500	11
476	20231205	104800	2873522000	409000	407500	409000	407500	521
477	20231205	104700	2660830500	408000	407500	408000	407500	6
478	20231205	104600	2658384000	408000	408000	408000	408000	16
479	20231205	104500	2651856000	408000	407500	408000	407500	13
480	20231205	104400	2646555000	408000	408000	408000	407500	61
481	20231205	104300	2621692000	408000	408000	408000	407500	6
482	20231205	104200	2619244500	408000	407500	408000	407500	80
483	20231205	104100	2586630500	407000	407000	407500	407000	45
484	20231205	104000	2568308500	406500	407500	408000	406500	86
485	20231205	103900	2533297500	407500	407000	407500	406500	76
486	20231205	103800	2502363000	407500	408000	408000	407000	162
487	20231205	103700	2436315500	408000	408000	408000	408000	8
488	20231205	103600	2433051500	408000	408000	408000	408000	5
489	20231205	103500	2431011500	408000	408000	408000	408000	8
490	20231205	103400	2427747500	408000	408000	408000	407500	4
491	20231205	103300	2426116000	408000	407500	408000	407000	32
492	20231205	103200	2413077000	408000	407000	408000	407000	33
493	20231205	103100	2399625000	407000	407500	408000	407000	92
494	20231205	103000	2362138000	408000	407000	408000	407000	57
495	20231205	102900	2338914500	407500	408000	408000	407500	23
496	20231205	102800	2329540500	407000	407500	407500	407000	137
497	20231205	102700	2273740500	407500	408000	408000	407000	106
498	20231205	102600	2230573000	408000	408000	408000	408000	11
499	20231205	102500	2226085000	408000	408000	408000	407500	7
500	20231205	102400	2223229500	408000	408000	408000	407500	31
501	20231205	102300	2210586500	408000	407500	408000	407500	136
502	20231205	102200	2155166000	407500	407500	407500	407500	15
503	20231205	102100	2149053500	407500	407000	407500	407000	12
504	20231205	102000	2144166500	407500	407500	407500	407000	6
505	20231205	101900	2141722500	407500	407500	407500	407000	17
506	20231205	101800	2134799500	407500	407500	407500	407500	4
507	20231205	101700	2133169500	407500	407500	407500	407500	4
508	20231205	101600	2131539500	407000	407000	407500	407000	21
509	20231205	101500	2122989500	407500	407000	407500	407000	25
510	20231205	101400	2112812500	407000	407500	407500	407000	16
511	20231205	101300	2106297500	407000	407500	407500	407000	31
512	20231205	101200	2093677500	407500	407000	407500	407000	4
513	20231205	101100	2092048000	407500	406500	407500	406500	9
514	20231205	101000	2088386500	407000	406500	407000	406500	25
515	20231205	100900	2078216000	407000	407500	407500	406500	29
516	20231205	100800	2066412500	407000	407000	407500	407000	11
517	20231205	100700	2061935000	407000	407000	407500	407000	145
518	20231205	100600	2002919000	407000	407000	407000	407000	4
519	20231205	100500	2001291000	407000	406500	407500	406500	65
520	20231205	100400	1974835000	406500	407000	407000	406500	6
521	20231205	100300	1972393500	407000	406000	407000	406000	72
522	20231205	100200	1943122000	406500	406500	406500	406500	14
523	20231205	100100	1937431000	406500	406000	406500	406000	12
524	20231205	100000	1932556000	406500	407000	407000	406500	29
525	20231205	095900	1920765500	407000	407000	407000	406500	36
526	20231205	095800	1906130500	407000	406500	407000	406500	13
527	20231205	095700	1900843000	406500	407500	407500	406500	6
528	20231205	095600	1898401500	407000	407000	407000	407000	2
529	20231205	095500	1897587500	407500	407500	407500	406500	116
530	20231205	095400	1850405000	407500	407500	407500	407000	14
531	20231205	095300	1844700500	408000	407000	408000	407000	346
532	20231205	095200	1703744500	407000	407000	407000	407000	37
533	20231205	095100	1688685500	407000	406500	407000	406500	67
534	20231205	095000	1661446500	406500	406500	406500	406500	51
535	20231205	094900	1640715000	406000	406500	406500	406000	2
536	20231205	094800	1639902500	406500	406000	406500	405500	38
537	20231205	094700	1624474500	406000	406500	406500	406000	13
538	20231205	094600	1619195500	406000	406500	407000	406000	42
539	20231205	094500	1602127000	407000	405500	407000	405500	23
540	20231205	094400	1592787500	406000	406500	406500	406000	5
541	20231205	094300	1590757000	406500	406500	406500	406000	9
542	20231205	094200	1587099500	406500	406500	406500	406500	33
543	20231205	094100	1573685000	406500	406000	406500	406000	92
544	20231205	094000	1536296000	406000	405500	406000	405500	65
545	20231205	093900	1509911500	405500	406000	406000	404500	166
546	20231205	093800	1442605000	406000	405500	406000	405500	82
547	20231205	093700	1409321000	405500	405500	405500	405500	3
548	20231205	093600	1408104500	406000	406000	406000	405500	80
549	20231205	093500	1375645500	406000	406000	406500	406000	8
550	20231205	093400	1372395500	406000	406000	406000	406000	2
551	20231205	093300	1371583500	406000	406000	406000	406000	40
552	20231205	093200	1355343500	406000	406000	406000	406000	81
553	20231205	093100	1322457500	406000	405500	406000	405000	42
554	20231205	093000	1305426000	404500	404500	404500	404500	22
555	20231205	092900	1296527000	404500	404500	404500	404500	10
556	20231205	092800	1292482000	404000	405500	406000	404000	266
557	20231205	092700	1184906500	406000	405500	406000	405000	48
558	20231205	092600	1165452500	406000	405500	406000	405500	217
559	20231205	092500	1077393500	405000	405500	405500	405000	58
560	20231205	092400	1053902000	405500	405000	405500	405000	9
561	20231205	092300	1050256500	404500	405000	405000	404000	46
562	20231205	092200	1031651500	404500	404500	404500	404500	9
563	20231205	092100	1028011000	404500	404500	405000	404000	57
564	20231205	092000	1004960000	404500	404500	404500	404000	56
565	20231205	091900	982318000	404500	404500	404500	404500	1
566	20231205	091800	981913500	404500	405000	405000	404500	39
567	20231205	091700	966119000	404000	404500	404500	404000	88
568	20231205	091600	930553000	404500	405000	405500	404500	292
569	20231205	091500	812307000	405000	405000	405000	405000	65
570	20231205	091400	785982000	404500	404000	404500	404000	126
571	20231205	091300	735017000	404000	404000	404500	403500	163
572	20231205	091200	669201000	404000	404000	404500	404000	80
573	20231205	091100	636878500	404000	404500	404500	403500	61
574	20231205	091000	612234000	404500	404500	404500	404000	92
575	20231205	090900	575042500	403500	404500	404500	403500	88
576	20231205	090800	539494000	404500	404000	405000	404000	6
577	20231205	090700	537068000	404000	404000	404000	403500	112
578	20231205	090600	491825500	404000	405000	405000	404000	252
579	20231205	090500	389881500	405500	404500	405500	404000	45
580	20231205	090400	371660500	404500	404000	404500	403500	86
581	20231205	090300	336907500	404000	403500	405000	403500	129
582	20231205	090200	284783000	403500	405000	405000	403500	235
583	20231205	090100	189818000	405000	405500	405500	405000	33
584	20231205	090000	176442500	406500	405500	406500	405500	434