KissMeData/005090/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	184400	1808134500	29700	29700	29700	29700	5337
3	20231204	184300	1808134500	29700	29700	29700	29700	0
4	20231204	184200	1808134500	29700	29700	29700	29700	0
5	20231204	184100	1808134500	29700	29700	29700	29700	0
6	20231204	184000	1808134500	29700	29700	29700	29700	0
7	20231204	183900	1808134500	29700	29700	29700	29700	0
8	20231204	183800	1808134500	29700	29700	29700	29700	0
9	20231204	183700	1808134500	29700	29700	29700	29700	0
10	20231204	183600	1808134500	29700	29700	29700	29700	0
11	20231204	183500	1808134500	29700	29700	29700	29700	0
12	20231204	183400	1808134500	29700	29700	29700	29700	0
13	20231204	183300	1808134500	29700	29700	29700	29700	0
14	20231204	183200	1808134500	29700	29700	29700	29700	0
15	20231204	183100	1808134500	29700	29700	29700	29700	0
16	20231204	183000	1808134500	29700	29700	29700	29700	0
17	20231204	182900	1808134500	29700	29700	29700	29700	0
18	20231204	182800	1808134500	29700	29700	29700	29700	0
19	20231204	182700	1808134500	29700	29700	29700	29700	0
20	20231204	182600	1808134500	29700	29700	29700	29700	0
21	20231204	182500	1808134500	29700	29700	29700	29700	0
22	20231204	182400	1808134500	29700	29700	29700	29700	0
23	20231204	182300	1808134500	29700	29700	29700	29700	0
24	20231204	182200	1808134500	29700	29700	29700	29700	0
25	20231204	182100	1808134500	29700	29700	29700	29700	0
26	20231204	182000	1808134500	29700	29700	29700	29700	0
27	20231204	181900	1808134500	29700	29700	29700	29700	0
28	20231204	181800	1808134500	29700	29700	29700	29700	0
29	20231204	181700	1808134500	29700	29700	29700	29700	0
30	20231204	181600	1808134500	29700	29700	29700	29700	0
31	20231204	181500	1808134500	29700	29700	29700	29700	0
32	20231204	181400	1808134500	29700	29700	29700	29700	5337
33	20231204	181300	1808134500	29700	29700	29700	29700	0
34	20231204	181200	1808134500	29700	29700	29700	29700	0
35	20231204	181100	1808134500	29700	29700	29700	29700	0
36	20231204	181000	1808134500	29700	29700	29700	29700	0
37	20231204	180900	1808134500	29700	29700	29700	29700	0
38	20231204	180800	1808134500	29700	29700	29700	29700	0
39	20231204	180700	1808134500	29700	29700	29700	29700	0
40	20231204	180600	1808134500	29700	29700	29700	29700	0
41	20231204	180500	1808134500	29700	29700	29700	29700	0
42	20231204	180400	1808134500	29700	29700	29700	29700	0
43	20231204	180300	1808134500	29700	29700	29700	29700	0
44	20231204	180200	1808134500	29700	29700	29700	29700	0
45	20231204	180100	1808134500	29700	29700	29700	29700	0
46	20231204	180000	1808134500	29700	29700	29700	29700	0
47	20231204	175900	1808134500	29700	29700	29700	29700	0
48	20231204	175800	1808134500	29700	29700	29700	29700	0
49	20231204	175700	1808134500	29700	29700	29700	29700	0
50	20231204	175600	1808134500	29700	29700	29700	29700	0
51	20231204	175500	1808134500	29700	29700	29700	29700	0
52	20231204	175400	1808134500	29700	29700	29700	29700	0
53	20231204	175300	1808134500	29700	29700	29700	29700	0
54	20231204	175200	1808134500	29700	29700	29700	29700	0
55	20231204	175100	1808134500	29700	29700	29700	29700	0
56	20231204	175000	1808134500	29700	29700	29700	29700	0
57	20231204	174900	1808134500	29700	29700	29700	29700	0
58	20231204	174800	1808134500	29700	29700	29700	29700	0
59	20231204	174700	1808134500	29700	29700	29700	29700	0
60	20231204	174600	1808134500	29700	29700	29700	29700	0
61	20231204	174500	1808134500	29700	29700	29700	29700	0
62	20231204	174400	1808134500	29700	29700	29700	29700	5337
63	20231204	174300	1808134500	29700	29700	29700	29700	0
64	20231204	174200	1808134500	29700	29700	29700	29700	0
65	20231204	174100	1808134500	29700	29700	29700	29700	0
66	20231204	174000	1808134500	29700	29700	29700	29700	0
67	20231204	173900	1808134500	29700	29700	29700	29700	0
68	20231204	173800	1808134500	29700	29700	29700	29700	0
69	20231204	173700	1808134500	29700	29700	29700	29700	0
70	20231204	173600	1808134500	29700	29700	29700	29700	0
71	20231204	173500	1808134500	29700	29700	29700	29700	0
72	20231204	173400	1808134500	29700	29700	29700	29700	0
73	20231204	173300	1808134500	29700	29700	29700	29700	0
74	20231204	173200	1808134500	29700	29700	29700	29700	0
75	20231204	173100	1808134500	29700	29700	29700	29700	0
76	20231204	173000	1808134500	29700	29700	29700	29700	0
77	20231204	172900	1808134500	29700	29700	29700	29700	0
78	20231204	172800	1808134500	29700	29700	29700	29700	0
79	20231204	172700	1808134500	29700	29700	29700	29700	0
80	20231204	172600	1808134500	29700	29700	29700	29700	0
81	20231204	172500	1808134500	29700	29700	29700	29700	0
82	20231204	172400	1808134500	29700	29700	29700	29700	0
83	20231204	172300	1808134500	29700	29700	29700	29700	0
84	20231204	172200	1808134500	29700	29700	29700	29700	0
85	20231204	172100	1808134500	29700	29700	29700	29700	0
86	20231204	172000	1808134500	29700	29700	29700	29700	0
87	20231204	171900	1808134500	29700	29700	29700	29700	0
88	20231204	171800	1808134500	29700	29700	29700	29700	0
89	20231204	171700	1808134500	29700	29700	29700	29700	0
90	20231204	171600	1808134500	29700	29700	29700	29700	0
91	20231204	171500	1808134500	29700	29700	29700	29700	0
92	20231204	171400	1808134500	29700	29700	29700	29700	5337
93	20231204	171300	1808134500	29700	29700	29700	29700	0
94	20231204	171200	1808134500	29700	29700	29700	29700	0
95	20231204	171100	1808134500	29700	29700	29700	29700	0
96	20231204	171000	1808134500	29700	29700	29700	29700	0
97	20231204	170900	1808134500	29700	29700	29700	29700	0
98	20231204	170800	1808134500	29700	29700	29700	29700	0
99	20231204	170700	1808134500	29700	29700	29700	29700	0
100	20231204	170600	1808134500	29700	29700	29700	29700	0
101	20231204	170500	1808134500	29700	29700	29700	29700	0
102	20231204	170400	1808134500	29700	29700	29700	29700	0
103	20231204	170300	1808134500	29700	29700	29700	29700	0
104	20231204	170200	1808134500	29700	29700	29700	29700	0
105	20231204	170100	1808134500	29700	29700	29700	29700	0
106	20231204	170000	1808134500	29700	29700	29700	29700	0
107	20231204	165900	1808134500	29700	29700	29700	29700	0
108	20231204	165800	1808134500	29700	29700	29700	29700	0
109	20231204	165700	1808134500	29700	29700	29700	29700	0
110	20231204	165600	1808134500	29700	29700	29700	29700	0
111	20231204	165500	1808134500	29700	29700	29700	29700	0
112	20231204	165400	1808134500	29700	29700	29700	29700	0
113	20231204	165300	1808134500	29700	29700	29700	29700	0
114	20231204	165200	1808134500	29700	29700	29700	29700	0
115	20231204	165100	1808134500	29700	29700	29700	29700	0
116	20231204	165000	1808134500	29700	29700	29700	29700	0
117	20231204	164900	1808134500	29700	29700	29700	29700	0
118	20231204	164800	1808134500	29700	29700	29700	29700	0
119	20231204	164700	1808134500	29700	29700	29700	29700	0
120	20231204	164600	1808134500	29700	29700	29700	29700	0
121	20231204	164500	1808134500	29700	29700	29700	29700	0
122	20231204	164400	1808134500	29700	29700	29700	29700	5337
123	20231204	164300	1808134500	29700	29700	29700	29700	0
124	20231204	164200	1808134500	29700	29700	29700	29700	0
125	20231204	164100	1808134500	29700	29700	29700	29700	0
126	20231204	164000	1808134500	29700	29700	29700	29700	0
127	20231204	163900	1808134500	29700	29700	29700	29700	0
128	20231204	163800	1808134500	29700	29700	29700	29700	0
129	20231204	163700	1808134500	29700	29700	29700	29700	0
130	20231204	163600	1808134500	29700	29700	29700	29700	0
131	20231204	163500	1808134500	29700	29700	29700	29700	0
132	20231204	163400	1808134500	29700	29700	29700	29700	0
133	20231204	163300	1808134500	29700	29700	29700	29700	0
134	20231204	163200	1808134500	29700	29700	29700	29700	0
135	20231204	163100	1808134500	29700	29700	29700	29700	0
136	20231204	163000	1808134500	29700	29700	29700	29700	0
137	20231204	162900	1808134500	29700	29700	29700	29700	0
138	20231204	162800	1808134500	29700	29700	29700	29700	0
139	20231204	162700	1808134500	29700	29700	29700	29700	0
140	20231204	162600	1808134500	29700	29700	29700	29700	0
141	20231204	162500	1808134500	29700	29700	29700	29700	0
142	20231204	162400	1808134500	29700	29700	29700	29700	0
143	20231204	162300	1808134500	29700	29700	29700	29700	0
144	20231204	162200	1808134500	29700	29700	29700	29700	0
145	20231204	162100	1808134500	29700	29700	29700	29700	0
146	20231204	162000	1808134500	29700	29700	29700	29700	0
147	20231204	161900	1808134500	29700	29700	29700	29700	0
148	20231204	161800	1808134500	29700	29700	29700	29700	0
149	20231204	161700	1808134500	29700	29700	29700	29700	0
150	20231204	161600	1808134500	29700	29700	29700	29700	0
151	20231204	161500	1808134500	29700	29700	29700	29700	0
152	20231204	161400	1808134500	29700	29700	29700	29700	5337
153	20231204	161300	1808134500	29700	29700	29700	29700	0
154	20231204	161200	1808134500	29700	29700	29700	29700	0
155	20231204	161100	1808134500	29700	29700	29700	29700	0
156	20231204	161000	1808134500	29700	29700	29700	29700	0
157	20231204	160900	1808134500	29700	29700	29700	29700	0
158	20231204	160800	1808134500	29700	29700	29700	29700	0
159	20231204	160700	1808134500	29700	29700	29700	29700	0
160	20231204	160600	1808134500	29700	29700	29700	29700	0
161	20231204	160500	1808134500	29700	29700	29700	29700	0
162	20231204	160400	1808134500	29700	29700	29700	29700	0
163	20231204	160300	1808134500	29700	29700	29700	29700	0
164	20231204	160200	1808134500	29700	29700	29700	29700	0
165	20231204	160100	1808134500	29700	29700	29700	29700	0
166	20231204	160000	1808134500	29700	29700	29700	29700	0
167	20231204	155900	1808134500	29700	29700	29700	29700	0
168	20231204	155800	1808134500	29700	29700	29700	29700	0
169	20231204	155700	1808134500	29700	29700	29700	29700	0
170	20231204	155600	1808134500	29700	29700	29700	29700	0
171	20231204	155500	1808134500	29700	29700	29700	29700	0
172	20231204	155400	1808134500	29700	29700	29700	29700	0
173	20231204	155300	1808134500	29700	29700	29700	29700	0
174	20231204	155200	1808134500	29700	29700	29700	29700	0
175	20231204	155100	1808134500	29700	29700	29700	29700	0
176	20231204	155000	1808134500	29700	29700	29700	29700	0
177	20231204	154900	1808134500	29700	29700	29700	29700	0
178	20231204	154800	1808134500	29700	29700	29700	29700	0
179	20231204	154700	1808134500	29700	29700	29700	29700	0
180	20231204	154600	1808134500	29700	29700	29700	29700	0
181	20231204	154500	1808134500	29700	29700	29700	29700	0
182	20231204	154400	1808134500	29700	29700	29700	29700	5337
183	20231204	154300	1808134500	29700	29700	29700	29700	0
184	20231204	154200	1808134500	29700	29700	29700	29700	0
185	20231204	154100	1808134500	29700	29700	29700	29700	0
186	20231204	154000	1808134500	29700	29700	29700	29700	0
187	20231204	153900	1808134500	29700	29700	29700	29700	0
188	20231204	153800	1808134500	29700	29700	29700	29700	0
189	20231204	153700	1808134500	29700	29700	29700	29700	0
190	20231204	153600	1808134500	29700	29700	29700	29700	0
191	20231204	153500	1808134500	29700	29700	29700	29700	0
192	20231204	153400	1808134500	29700	29700	29700	29700	0
193	20231204	153300	1808134500	29700	29700	29700	29700	0
194	20231204	153200	1808134500	29700	29700	29700	29700	0
195	20231204	153100	1808134500	29700	29700	29700	29700	0
196	20231204	153000	1808134500	29700	29700	29700	29700	5337
197	20231204	152900	1649625600	29600	29600	29600	29600	0
198	20231204	152800	1649625600	29600	29600	29600	29600	0
199	20231204	152700	1649625600	29600	29600	29600	29600	0
200	20231204	152600	1649625600	29600	29600	29600	29600	0
201	20231204	152500	1649625600	29600	29600	29600	29600	0
202	20231204	152400	1649625600	29600	29600	29600	29600	0
203	20231204	152300	1649625600	29600	29600	29600	29600	0
204	20231204	152200	1649625600	29600	29600	29600	29600	0
205	20231204	152100	1649625600	29600	29600	29600	29600	0
206	20231204	152000	1649625600	29600	29600	29600	29600	0
207	20231204	151900	1649625600	29600	29550	29600	29550	122
208	20231204	151800	1646017350	29600	29600	29600	29550	184
209	20231204	151700	1640571800	29600	29550	29600	29550	126
210	20231204	151600	1636844250	29550	29550	29550	29550	276
211	20231204	151500	1628688450	29550	29550	29600	29550	491
212	20231204	151400	1614177600	29600	29600	29600	29550	72
213	20231204	151300	1612047300	29600	29600	29600	29600	60
214	20231204	151200	1610271300	29600	29600	29600	29600	53
215	20231204	151100	1608702500	29600	29550	29600	29550	97
216	20231204	151000	1605833850	29550	29550	29550	29550	49
217	20231204	150900	1604385900	29550	29550	29550	29500	121
218	20231204	150800	1600810400	29550	29550	29550	29550	91
219	20231204	150700	1598121350	29550	29550	29550	29550	21
220	20231204	150600	1597500800	29550	29550	29550	29550	20
221	20231204	150500	1596909800	29550	29550	29550	29550	21
222	20231204	150400	1596289250	29550	29550	29550	29500	35
223	20231204	150300	1595255300	29550	29550	29550	29500	71
224	20231204	150200	1593157300	29550	29550	29550	29550	16
225	20231204	150100	1592684500	29550	29550	29550	29500	20
226	20231204	150000	1592093650	29550	29550	29550	29500	136
227	20231204	145900	1588075900	29600	29550	29600	29550	178
228	20231204	145800	1582809300	29600	29600	29600	29550	703
229	20231204	145700	1562034900	29550	29600	29600	29550	51
230	20231204	145600	1560525700	29600	29600	29600	29600	109
231	20231204	145500	1557299300	29600	29600	29600	29550	34
232	20231204	145400	1556293350	29600	29600	29600	29550	396
233	20231204	145300	1544571800	29600	29600	29600	29600	41
234	20231204	145200	1543358200	29600	29600	29600	29550	104
235	20231204	145100	1540279850	29600	29600	29600	29550	82
236	20231204	145000	1537854500	29600	29600	29600	29600	61
237	20231204	144900	1536048900	29600	29600	29600	29600	215
238	20231204	144800	1529684900	29600	29600	29600	29600	47
239	20231204	144700	1528293700	29600	29600	29600	29600	25
240	20231204	144600	1527553700	29550	29550	29600	29550	15
241	20231204	144500	1527109850	29550	29600	29600	29550	124
242	20231204	144400	1523440450	29600	29600	29600	29600	23
243	20231204	144300	1522759650	29600	29600	29600	29600	20
244	20231204	144200	1522167650	29600	29600	29600	29600	25
245	20231204	144100	1521427650	29600	29600	29600	29550	123
246	20231204	144000	1517786900	29600	29550	29600	29550	39
247	20231204	143900	1516633400	29600	29650	29650	29550	844
248	20231204	143800	1491650250	29650	29650	29650	29650	96
249	20231204	143700	1488803850	29650	29650	29650	29650	60
250	20231204	143600	1487024850	29650	29650	29650	29650	64
251	20231204	143500	1485127250	29650	29650	29650	29600	47
252	20231204	143400	1483733750	29650	29650	29650	29650	87
253	20231204	143300	1481154200	29650	29650	29650	29650	23
254	20231204	143200	1480472250	29650	29650	29650	29650	83
255	20231204	143100	1478011300	29650	29650	29650	29650	42
256	20231204	143000	1476766000	29650	29600	29650	29600	82
257	20231204	142900	1474334750	29650	29650	29650	29650	93
258	20231204	142800	1471577300	29650	29650	29650	29650	56
259	20231204	142700	1469916900	29650	29650	29650	29650	452
260	20231204	142600	1456515100	29600	29650	29650	29600	18
261	20231204	142500	1455981450	29650	29650	29650	29600	99
262	20231204	142400	1453048600	29650	29650	29650	29600	36
263	20231204	142300	1451981250	29650	29650	29650	29650	145
264	20231204	142200	1447682000	29650	29650	29650	29650	34
265	20231204	142100	1446673900	29650	29650	29650	29650	90
266	20231204	142000	1444005400	29650	29650	29650	29600	73
267	20231204	141900	1441842600	29650	29650	29650	29650	116
268	20231204	141800	1438403200	29650	29650	29650	29650	91
269	20231204	141700	1435705050	29650	29650	29650	29650	72
270	20231204	141600	1433570250	29650	29600	29650	29600	123
271	20231204	141500	1429923800	29650	29600	29650	29600	22
272	20231204	141400	1429271750	29650	29650	29650	29600	275
273	20231204	141300	1421118150	29650	29600	29650	29600	22
274	20231204	141200	1420465900	29650	29650	29650	29650	365
275	20231204	141100	1409643650	29650	29650	29650	29650	5
276	20231204	141000	1409495400	29650	29650	29650	29650	28
277	20231204	140900	1408665200	29650	29550	29650	29550	2176
278	20231204	140800	1344261450	29550	29550	29550	29550	0
279	20231204	140700	1344261450	29550	29550	29550	29500	41
280	20231204	140600	1343050300	29500	29500	29500	29500	12
281	20231204	140500	1342696300	29550	29500	29550	29500	46
282	20231204	140400	1341337850	29500	29500	29500	29500	37
283	20231204	140300	1340246350	29500	29500	29500	29500	19
284	20231204	140200	1339685850	29450	29500	29500	29450	559
285	20231204	140100	1323197750	29550	29550	29550	29550	59
286	20231204	140000	1321454300	29500	29500	29550	29500	114
287	20231204	135900	1318089500	29550	29500	29550	29500	80
288	20231204	135800	1315726050	29550	29550	29550	29550	85
289	20231204	135700	1313214300	29500	29500	29500	29500	11
290	20231204	135600	1312889800	29550	29500	29550	29500	40
291	20231204	135500	1311708150	29550	29550	29550	29550	58
292	20231204	135400	1309994250	29550	29550	29550	29500	93
293	20231204	135300	1307246650	29550	29550	29550	29550	20
294	20231204	135200	1306655650	29500	29500	29500	29500	12
295	20231204	135100	1306301650	29550	29550	29550	29550	60
296	20231204	135000	1304528650	29550	29550	29550	29550	80
297	20231204	134900	1302164650	29500	29550	29550	29500	44
298	20231204	134800	1300865350	29550	29550	29550	29550	23
299	20231204	134700	1300185700	29500	29550	29550	29500	86
300	20231204	134600	1297645800	29550	29500	29550	29500	80
301	20231204	134500	1295283900	29550	29500	29550	29500	128
302	20231204	134400	1291507100	29550	29550	29550	29550	32
303	20231204	134300	1290561500	29550	29550	29550	29550	126
304	20231204	134200	1286838200	29550	29550	29550	29550	208
305	20231204	134100	1280691800	29550	29550	29550	29550	1
306	20231204	134000	1280662250	29550	29550	29550	29500	132
307	20231204	133900	1276762700	29500	29500	29550	29450	150
308	20231204	133800	1272337100	29550	29400	29550	29400	2195
309	20231204	133700	1207754650	29350	29350	29400	29350	63
310	20231204	133600	1205903800	29350	29350	29350	29350	157
311	20231204	133500	1201295850	29300	29300	29300	29300	229
312	20231204	133400	1194586150	29300	29300	29300	29300	0
313	20231204	133300	1194586150	29300	29300	29300	29300	37
314	20231204	133200	1193502050	29300	29300	29300	29300	455
315	20231204	133100	1180170550	29300	29300	29300	29300	20
316	20231204	133000	1179584550	29350	29300	29350	29300	43
317	20231204	132900	1178324100	29300	29350	29350	29300	116
318	20231204	132800	1174921650	29300	29350	29350	29300	48
319	20231204	132700	1173513400	29350	29350	29350	29350	228
320	20231204	132600	1166821600	29400	29400	29400	29400	0
321	20231204	132500	1166821600	29400	29400	29400	29400	52
322	20231204	132400	1165292800	29400	29350	29400	29350	33
323	20231204	132300	1164323450	29400	29350	29400	29350	41
324	20231204	132200	1163118300	29350	29450	29450	29350	321
325	20231204	132100	1153675300	29500	29500	29500	29500	118
326	20231204	132000	1150194300	29500	29500	29500	29500	576
327	20231204	131900	1133202300	29550	29550	29550	29550	66
328	20231204	131800	1131252000	29550	29550	29550	29550	54
329	20231204	131700	1129656300	29550	29550	29550	29550	29
330	20231204	131600	1128799350	29500	29500	29500	29500	0
331	20231204	131500	1128799350	29500	29500	29500	29500	21
332	20231204	131400	1128179850	29550	29550	29550	29550	109
333	20231204	131300	1124958900	29450	29450	29550	29450	53
334	20231204	131200	1123395650	29550	29550	29550	29550	300
335	20231204	131100	1114530650	29500	29500	29500	29500	0
336	20231204	131000	1114530650	29500	29450	29550	29450	92
337	20231204	130900	1111815050	29500	29550	29550	29500	475
338	20231204	130800	1097801400	29550	29550	29550	29550	0
339	20231204	130700	1097801400	29550	29550	29550	29550	86
340	20231204	130600	1095260100	29550	29550	29550	29550	0
341	20231204	130500	1095260100	29550	29500	29550	29450	387
342	20231204	130400	1083841800	29500	29450	29500	29450	112
343	20231204	130300	1080541950	29450	29500	29500	29450	89
344	20231204	130200	1077917000	29500	29500	29500	29500	24
345	20231204	130100	1077209000	29500	29500	29500	29500	36
346	20231204	130000	1076147000	29500	29500	29500	29500	28
347	20231204	125900	1075321000	29500	29500	29500	29500	18
348	20231204	125800	1074790000	29500	29500	29500	29500	18
349	20231204	125700	1074259000	29500	29500	29500	29500	21
350	20231204	125600	1073639500	29500	29450	29500	29450	113
351	20231204	125500	1070309850	29450	29450	29450	29450	0
352	20231204	125400	1070309850	29450	29450	29450	29450	28
353	20231204	125300	1069485250	29450	29450	29450	29450	89
354	20231204	125200	1066864200	29500	29450	29500	29450	131
355	20231204	125100	1063005450	29450	29450	29450	29450	0
356	20231204	125000	1063005450	29450	29450	29450	29450	2
357	20231204	124900	1062946550	29450	29500	29500	29450	130
358	20231204	124800	1059115150	29500	29450	29500	29450	36
359	20231204	124700	1058054900	29500	29450	29500	29450	56
360	20231204	124600	1056403950	29500	29450	29500	29450	22
361	20231204	124500	1055755450	29450	29500	29500	29450	124
362	20231204	124400	1052100250	29450	29450	29450	29450	154
363	20231204	124300	1047564950	29450	29450	29450	29450	127
364	20231204	124200	1043824800	29450	29450	29450	29450	0
365	20231204	124100	1043824800	29450	29500	29500	29050	2102
366	20231204	124000	982171650	29500	29500	29500	29500	0
367	20231204	123900	982171650	29500	29500	29500	29500	21
368	20231204	123800	981552150	29550	29550	29550	29550	107
369	20231204	123700	978390300	29500	29500	29500	29500	15
370	20231204	123600	977947800	29500	29500	29500	29500	10
371	20231204	123500	977652800	29500	29500	29500	29500	12
372	20231204	123400	977298800	29550	29550	29550	29550	62
373	20231204	123300	975466700	29550	29500	29550	29500	61
374	20231204	123200	973665350	29500	29500	29500	29500	200
375	20231204	123100	967765350	29500	29550	29550	29500	26
376	20231204	123000	966997550	29550	29500	29550	29500	88
377	20231204	122900	964398100	29550	29550	29550	29550	37
378	20231204	122800	963304750	29550	29550	29550	29550	0
379	20231204	122700	963304750	29550	29550	29550	29550	53
380	20231204	122600	961738600	29500	29500	29500	29500	0
381	20231204	122500	961738600	29500	29500	29500	29500	1
382	20231204	122400	961709100	29550	29550	29550	29550	36
383	20231204	122300	960645300	29550	29500	29550	29500	163
384	20231204	122200	955833650	29500	29500	29500	29500	267
385	20231204	122100	947957150	29550	29550	29550	29550	15
386	20231204	122000	947513900	29550	29550	29550	29550	36
387	20231204	121900	946450100	29550	29500	29550	29500	68
388	20231204	121800	944441000	29500	29500	29500	29500	0
389	20231204	121700	944441000	29500	29500	29500	29500	17
390	20231204	121600	943939500	29550	29550	29550	29550	277
391	20231204	121500	935754150	29550	29550	29550	29550	37
392	20231204	121400	934660800	29500	29500	29500	29500	392
393	20231204	121300	923096800	29500	29500	29500	29500	0
394	20231204	121200	923096800	29500	29550	29550	29500	1056
395	20231204	121100	891893200	29550	29600	29600	29550	53
396	20231204	121000	890325250	29600	29600	29600	29600	38
397	20231204	120900	889200450	29600	29600	29600	29600	68
398	20231204	120800	887187650	29600	29600	29600	29600	23
399	20231204	120700	886506850	29550	29550	29550	29550	7
400	20231204	120600	886300000	29600	29600	29600	29600	36
401	20231204	120500	885234400	29600	29650	29650	29600	202
402	20231204	120400	879251400	29600	29600	29600	29600	19
403	20231204	120300	878689000	29600	29600	29600	29600	50
404	20231204	120200	877209000	29650	29650	29650	29650	38
405	20231204	120100	876082300	29650	29600	29650	29600	155
406	20231204	120000	871490950	29600	29650	29650	29600	222
407	20231204	115900	864918650	29650	29600	29650	29600	22
408	20231204	115800	864266650	29650	29600	29650	29600	57
409	20231204	115700	862576650	29650	29600	29650	29600	227
410	20231204	115600	855855750	29650	29600	29650	29600	29
411	20231204	115500	854995950	29600	29600	29600	29600	33
412	20231204	115400	854019150	29650	29600	29650	29600	1689
413	20231204	115300	803950400	29550	29550	29550	29550	1
414	20231204	115200	803920850	29600	29600	29600	29550	124
415	20231204	115100	800250650	29550	29550	29550	29550	1
416	20231204	115000	800221100	29600	29550	29600	29550	57
417	20231204	114900	798533950	29550	29550	29600	29550	18
418	20231204	114800	798001250	29600	29550	29600	29550	37
419	20231204	114700	796906100	29600	29600	29600	29550	272
420	20231204	114600	788864950	29550	29550	29550	29550	13
421	20231204	114500	788480800	29600	29600	29600	29600	980
422	20231204	114400	759472800	29600	29600	29650	29600	152
423	20231204	114300	754973100	29600	29550	29600	29550	216
424	20231204	114200	748580550	29550	29550	29550	29550	1
425	20231204	114100	748551000	29550	29550	29550	29550	4
426	20231204	114000	748432800	29550	29600	29600	29550	2
427	20231204	113900	748373650	29550	29550	29600	29550	105
428	20231204	113800	745265750	29600	29550	29600	29550	16
429	20231204	113700	744792200	29550	29550	29550	29550	1
430	20231204	113600	744762650	29550	29600	29600	29550	60
431	20231204	113500	742986700	29550	29550	29550	29550	81
432	20231204	113400	740593150	29600	29550	29600	29550	37
433	20231204	113300	739498000	29550	29600	29600	29550	565
434	20231204	113200	722801100	29600	29600	29600	29550	196
435	20231204	113100	716999550	29550	29550	29600	29550	391
436	20231204	113000	705436750	29600	29600	29600	29600	70
437	20231204	112900	703364750	29600	29600	29600	29600	82
438	20231204	112800	700937550	29600	29600	29600	29550	62
439	20231204	112700	699104600	29600	29600	29600	29600	0
440	20231204	112600	699104600	29600	29600	29600	29600	28
441	20231204	112500	698275800	29600	29600	29600	29550	205
442	20231204	112400	692207900	29600	29600	29600	29600	71
443	20231204	112300	690106300	29550	29550	29550	29550	1
444	20231204	112200	690076750	29550	29550	29550	29550	200
445	20231204	112100	684166750	29600	29600	29600	29600	96
446	20231204	112000	681325150	29600	29550	29600	29550	27
447	20231204	111900	680526050	29600	29600	29600	29600	17
448	20231204	111800	680022850	29600	29600	29600	29600	94
449	20231204	111700	677240450	29600	29600	29600	29600	32
450	20231204	111600	676293250	29550	29600	29600	29550	74
451	20231204	111500	674103500	29600	29600	29600	29600	20
452	20231204	111400	673511500	29550	29600	29600	29550	379
453	20231204	111300	662294600	29600	29600	29600	29600	30
454	20231204	111200	661406600	29600	29600	29600	29600	60
455	20231204	111100	659630600	29550	29600	29600	29550	21
456	20231204	111000	659009050	29600	29600	29600	29600	111
457	20231204	110900	655723450	29600	29600	29600	29600	16
458	20231204	110800	655249850	29600	29550	29600	29550	40
459	20231204	110700	654065900	29600	29600	29600	29600	129
460	20231204	110600	650247500	29600	29550	29600	29550	29
461	20231204	110500	649389150	29600	29600	29600	29600	23
462	20231204	110400	648708350	29550	29600	29600	29550	40
463	20231204	110300	647525400	29600	29500	29600	29500	125
464	20231204	110200	643830450	29550	29550	29550	29550	78
465	20231204	110100	641525550	29550	29600	29600	29550	140
466	20231204	110000	637386700	29600	29550	29600	29550	40
467	20231204	105900	636203800	29550	29600	29600	29550	36
468	20231204	105800	635138500	29600	29600	29600	29600	68
469	20231204	105700	633125700	29600	29500	29600	29500	32
470	20231204	105600	632178950	29600	29550	29600	29550	240
471	20231204	105500	625080650	29550	29550	29600	29550	44
472	20231204	105400	623779350	29600	29600	29600	29550	129
473	20231204	105300	619961350	29550	29550	29550	29550	96
474	20231204	105200	617124550	29550	29550	29600	29550	737
475	20231204	105100	595337050	29550	29550	29550	29500	74
476	20231204	105000	593151350	29550	29500	29550	29500	152
477	20231204	104900	588666400	29500	29500	29550	29500	191
478	20231204	104800	583029850	29500	29500	29500	29500	53
479	20231204	104700	581466350	29500	29500	29500	29500	19
480	20231204	104600	580905850	29500	29500	29500	29500	122
481	20231204	104500	577306850	29550	29500	29550	29500	773
482	20231204	104400	554497100	29500	29500	29500	29500	70
483	20231204	104300	552432100	29500	29400	29500	29400	367
484	20231204	104200	541616950	29500	29450	29500	29450	123
485	20231204	104100	537993000	29450	29400	29450	29400	1681
486	20231204	104000	488537900	29400	29400	29400	29400	36
487	20231204	103900	487479500	29400	29400	29400	29350	625
488	20231204	103800	469129550	29350	29400	29400	29350	59
489	20231204	103700	467395150	29350	29400	29400	29350	67
490	20231204	103600	465426700	29400	29400	29400	29350	67
491	20231204	103500	463459250	29350	29400	29400	29350	57
492	20231204	103400	461783700	29350	29350	29350	29350	101
493	20231204	103300	458819350	29350	29350	29350	29350	0
494	20231204	103200	458819350	29350	29350	29350	29350	1
495	20231204	103100	458790000	29350	29400	29400	29350	236
496	20231204	103000	451861600	29400	29350	29400	29350	98
497	20231204	102900	448981050	29350	29350	29350	29350	0
498	20231204	102800	448981050	29350	29350	29350	29350	0
499	20231204	102700	448981050	29350	29350	29350	29350	31
500	20231204	102600	448071200	29400	29300	29400	29300	66
501	20231204	102500	446132600	29400	29350	29400	29350	308
502	20231204	102400	437088950	29350	29350	29350	29350	16
503	20231204	102300	436619350	29300	29300	29350	29300	258
504	20231204	102200	429057100	29350	29350	29350	29350	0
505	20231204	102100	429057100	29350	29350	29350	29300	99
506	20231204	102000	426151700	29350	29350	29350	29350	81
507	20231204	101900	423774350	29400	29400	29400	29400	291
508	20231204	101800	415218950	29350	29350	29350	29350	0
509	20231204	101700	415218950	29350	29350	29400	29350	158
510	20231204	101600	410579900	29350	29350	29350	29350	146
511	20231204	101500	406294800	29350	29350	29350	29350	70
512	20231204	101400	404240300	29350	29400	29400	29350	116
513	20231204	101300	400834900	29350	29350	29350	29350	40
514	20231204	101200	399660900	29400	29400	29400	29400	107
515	20231204	101100	396515100	29350	29350	29350	29350	29
516	20231204	101000	395663950	29350	29350	29350	29350	18
517	20231204	100900	395135650	29350	29350	29350	29350	20
518	20231204	100800	394548650	29350	29350	29350	29350	36
519	20231204	100700	393492050	29300	29300	29300	29300	321
520	20231204	100600	384086750	29300	29350	29350	29300	129
521	20231204	100500	380305800	29400	29400	29400	29400	0
522	20231204	100400	380305800	29400	29400	29400	29400	0
523	20231204	100300	380305800	29400	29300	29400	29200	978
524	20231204	100200	351681450	29300	29300	29300	29300	5
525	20231204	100100	351534950	29300	29300	29300	29300	16
526	20231204	100000	351066150	29350	29350	29350	29350	0
527	20231204	095900	351066150	29350	29350	29350	29350	36
528	20231204	095800	350009550	29350	29400	29400	29350	173
529	20231204	095700	344930100	29400	29350	29400	29350	46
530	20231204	095600	343579550	29350	29300	29350	29250	97
531	20231204	095500	340738850	29300	29300	29300	29300	29
532	20231204	095400	339889150	29400	29350	29400	29350	92
533	20231204	095300	337187150	29300	29300	29300	29300	78
534	20231204	095200	334901750	29350	29300	29350	29300	87
535	20231204	095100	332350950	29350	29350	29350	29350	313
536	20231204	095000	323164400	29400	29400	29400	29400	102
537	20231204	094900	320165600	29400	29400	29400	29400	38
538	20231204	094800	319048400	29400	29400	29400	29400	86
539	20231204	094700	316520000	29450	29400	29450	29400	357
540	20231204	094600	306021350	29400	29450	29450	29400	23
541	20231204	094500	305344150	29450	29450	29450	29450	36
542	20231204	094400	304283950	29400	29400	29400	29400	4
543	20231204	094300	304166350	29450	29400	29450	29400	117
544	20231204	094200	300722900	29450	29450	29500	29450	318
545	20231204	094100	291357050	29450	29500	29500	29450	95
546	20231204	094000	288557500	29500	29550	29550	29500	61
547	20231204	093900	286756000	29550	29600	29600	29500	469
548	20231204	093800	272896600	29550	29550	29600	29550	196
549	20231204	093700	267101850	29600	29600	29600	29550	80
550	20231204	093600	264734900	29550	29600	29600	29550	129
551	20231204	093500	260916600	29600	29600	29600	29550	139
552	20231204	093400	256803550	29550	29550	29600	29550	189
553	20231204	093300	251215650	29600	29550	29600	29550	1110
554	20231204	093200	218406900	29550	29500	29550	29500	340
555	20231204	093100	208373300	29500	29550	29550	29500	151
556	20231204	093000	203917500	29500	29500	29500	29500	88
557	20231204	092900	201321500	29550	29550	29550	29500	799
558	20231204	092800	177744250	29500	29500	29550	29500	203
559	20231204	092700	171751500	29550	29500	29550	29500	818
560	20231204	092600	147613350	29500	29450	29500	29450	35
561	20231204	092500	146582050	29450	29500	29500	29450	104
562	20231204	092400	143515100	29500	29500	29500	29450	105
563	20231204	092300	140417650	29500	29450	29500	29450	54
564	20231204	092200	138824700	29450	29400	29500	29400	2083
565	20231204	092100	77530750	29400	29400	29400	29300	92
566	20231204	092000	74831750	29300	29350	29400	29300	177
567	20231204	091900	69635850	29350	29350	29400	29350	112
568	20231204	091800	66348150	29400	29300	29400	29300	407
569	20231204	091700	54407150	29350	29150	29350	29150	566
570	20231204	091600	37870900	29200	29150	29200	29100	221
571	20231204	091500	31435150	29150	29200	29200	29150	72
572	20231204	091400	29335250	29200	29200	29200	29100	92
573	20231204	091300	26652200	29200	29150	29200	29150	39
574	20231204	091200	25513450	29150	29150	29150	29150	10
575	20231204	091100	25221950	29200	29200	29200	29200	6
576	20231204	091000	25046750	29200	29150	29200	29150	109
577	20231204	090900	21865350	29200	29150	29200	29150	70
578	20231204	090800	19823150	29150	29150	29150	29150	163
579	20231204	090700	15071700	29050	29050	29050	29050	0
580	20231204	090600	15071700	29050	29050	29050	29050	11
581	20231204	090500	14752150	29150	29000	29150	28950	176
582	20231204	090400	9640650	29000	29150	29150	29000	55
583	20231204	090300	8039950	28950	28900	28950	28900	2
584	20231204	090200	7982100	29150	29000	29150	29000	20
585	20231204	090100	7399550	29050	29100	29100	29050	60
586	20231204	090000	5656050	29200	29150	29200	29150	194