KissMeData/065350/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	194000	43444175900	40850	40850	40850	40850	16283
3	20231201	193900	43444175900	40850	40850	40850	40850	0
4	20231201	193800	43444175900	40850	40850	40850	40850	0
5	20231201	193700	43444175900	40850	40850	40850	40850	0
6	20231201	193600	43444175900	40850	40850	40850	40850	0
7	20231201	193500	43444175900	40850	40850	40850	40850	0
8	20231201	193400	43444175900	40850	40850	40850	40850	0
9	20231201	193300	43444175900	40850	40850	40850	40850	0
10	20231201	193200	43444175900	40850	40850	40850	40850	0
11	20231201	193100	43444175900	40850	40850	40850	40850	0
12	20231201	193000	43444175900	40850	40850	40850	40850	0
13	20231201	192900	43444175900	40850	40850	40850	40850	0
14	20231201	192800	43444175900	40850	40850	40850	40850	0
15	20231201	192700	43444175900	40850	40850	40850	40850	0
16	20231201	192600	43444175900	40850	40850	40850	40850	0
17	20231201	192500	43444175900	40850	40850	40850	40850	0
18	20231201	192400	43444175900	40850	40850	40850	40850	0
19	20231201	192300	43444175900	40850	40850	40850	40850	0
20	20231201	192200	43444175900	40850	40850	40850	40850	0
21	20231201	192100	43444175900	40850	40850	40850	40850	0
22	20231201	192000	43444175900	40850	40850	40850	40850	0
23	20231201	191900	43444175900	40850	40850	40850	40850	0
24	20231201	191800	43444175900	40850	40850	40850	40850	0
25	20231201	191700	43444175900	40850	40850	40850	40850	0
26	20231201	191600	43444175900	40850	40850	40850	40850	0
27	20231201	191500	43444175900	40850	40850	40850	40850	0
28	20231201	191400	43444175900	40850	40850	40850	40850	0
29	20231201	191300	43444175900	40850	40850	40850	40850	0
30	20231201	191200	43444175900	40850	40850	40850	40850	0
31	20231201	191100	43444175900	40850	40850	40850	40850	0
32	20231201	191000	43444175900	40850	40850	40850	40850	16283
33	20231201	190900	43444175900	40850	40850	40850	40850	0
34	20231201	190800	43444175900	40850	40850	40850	40850	0
35	20231201	190700	43444175900	40850	40850	40850	40850	0
36	20231201	190600	43444175900	40850	40850	40850	40850	0
37	20231201	190500	43444175900	40850	40850	40850	40850	0
38	20231201	190400	43444175900	40850	40850	40850	40850	0
39	20231201	190300	43444175900	40850	40850	40850	40850	0
40	20231201	190200	43444175900	40850	40850	40850	40850	0
41	20231201	190100	43444175900	40850	40850	40850	40850	0
42	20231201	190000	43444175900	40850	40850	40850	40850	0
43	20231201	185900	43444175900	40850	40850	40850	40850	0
44	20231201	185800	43444175900	40850	40850	40850	40850	0
45	20231201	185700	43444175900	40850	40850	40850	40850	0
46	20231201	185600	43444175900	40850	40850	40850	40850	0
47	20231201	185500	43444175900	40850	40850	40850	40850	0
48	20231201	185400	43444175900	40850	40850	40850	40850	0
49	20231201	185300	43444175900	40850	40850	40850	40850	0
50	20231201	185200	43444175900	40850	40850	40850	40850	0
51	20231201	185100	43444175900	40850	40850	40850	40850	0
52	20231201	185000	43444175900	40850	40850	40850	40850	0
53	20231201	184900	43444175900	40850	40850	40850	40850	0
54	20231201	184800	43444175900	40850	40850	40850	40850	0
55	20231201	184700	43444175900	40850	40850	40850	40850	0
56	20231201	184600	43444175900	40850	40850	40850	40850	0
57	20231201	184500	43444175900	40850	40850	40850	40850	0
58	20231201	184400	43444175900	40850	40850	40850	40850	0
59	20231201	184300	43444175900	40850	40850	40850	40850	0
60	20231201	184200	43444175900	40850	40850	40850	40850	0
61	20231201	184100	43444175900	40850	40850	40850	40850	0
62	20231201	184000	43444175900	40850	40850	40850	40850	16283
63	20231201	183900	43444175900	40850	40850	40850	40850	0
64	20231201	183800	43444175900	40850	40850	40850	40850	0
65	20231201	183700	43444175900	40850	40850	40850	40850	0
66	20231201	183600	43444175900	40850	40850	40850	40850	0
67	20231201	183500	43444175900	40850	40850	40850	40850	0
68	20231201	183400	43444175900	40850	40850	40850	40850	0
69	20231201	183300	43444175900	40850	40850	40850	40850	0
70	20231201	183200	43444175900	40850	40850	40850	40850	0
71	20231201	183100	43444175900	40850	40850	40850	40850	0
72	20231201	183000	43444175900	40850	40850	40850	40850	0
73	20231201	182900	43444175900	40850	40850	40850	40850	0
74	20231201	182800	43444175900	40850	40850	40850	40850	0
75	20231201	182700	43444175900	40850	40850	40850	40850	0
76	20231201	182600	43444175900	40850	40850	40850	40850	0
77	20231201	182500	43444175900	40850	40850	40850	40850	0
78	20231201	182400	43444175900	40850	40850	40850	40850	0
79	20231201	182300	43444175900	40850	40850	40850	40850	0
80	20231201	182200	43444175900	40850	40850	40850	40850	0
81	20231201	182100	43444175900	40850	40850	40850	40850	0
82	20231201	182000	43444175900	40850	40850	40850	40850	0
83	20231201	181900	43444175900	40850	40850	40850	40850	0
84	20231201	181800	43444175900	40850	40850	40850	40850	0
85	20231201	181700	43444175900	40850	40850	40850	40850	0
86	20231201	181600	43444175900	40850	40850	40850	40850	0
87	20231201	181500	43444175900	40850	40850	40850	40850	0
88	20231201	181400	43444175900	40850	40850	40850	40850	0
89	20231201	181300	43444175900	40850	40850	40850	40850	0
90	20231201	181200	43444175900	40850	40850	40850	40850	0
91	20231201	181100	43444175900	40850	40850	40850	40850	0
92	20231201	181000	43444175900	40850	40850	40850	40850	16283
93	20231201	180900	43444175900	40850	40850	40850	40850	0
94	20231201	180800	43444175900	40850	40850	40850	40850	0
95	20231201	180700	43444175900	40850	40850	40850	40850	0
96	20231201	180600	43444175900	40850	40850	40850	40850	0
97	20231201	180500	43444175900	40850	40850	40850	40850	0
98	20231201	180400	43444175900	40850	40850	40850	40850	0
99	20231201	180300	43444175900	40850	40850	40850	40850	0
100	20231201	180200	43444175900	40850	40850	40850	40850	0
101	20231201	180100	43444175900	40850	40850	40850	40850	0
102	20231201	180000	43444175900	40850	40850	40850	40850	0
103	20231201	175900	43444175900	40850	40850	40850	40850	0
104	20231201	175800	43444175900	40850	40850	40850	40850	0
105	20231201	175700	43444175900	40850	40850	40850	40850	0
106	20231201	175600	43444175900	40850	40850	40850	40850	0
107	20231201	175500	43444175900	40850	40850	40850	40850	0
108	20231201	175400	43444175900	40850	40850	40850	40850	0
109	20231201	175300	43444175900	40850	40850	40850	40850	0
110	20231201	175200	43444175900	40850	40850	40850	40850	0
111	20231201	175100	43444175900	40850	40850	40850	40850	0
112	20231201	175000	43444175900	40850	40850	40850	40850	0
113	20231201	174900	43444175900	40850	40850	40850	40850	0
114	20231201	174800	43444175900	40850	40850	40850	40850	0
115	20231201	174700	43444175900	40850	40850	40850	40850	0
116	20231201	174600	43444175900	40850	40850	40850	40850	0
117	20231201	174500	43444175900	40850	40850	40850	40850	0
118	20231201	174400	43444175900	40850	40850	40850	40850	0
119	20231201	174300	43444175900	40850	40850	40850	40850	0
120	20231201	174200	43444175900	40850	40850	40850	40850	0
121	20231201	174100	43444175900	40850	40850	40850	40850	0
122	20231201	174000	43444175900	40850	40850	40850	40850	16283
123	20231201	173900	43444175900	40850	40850	40850	40850	0
124	20231201	173800	43444175900	40850	40850	40850	40850	0
125	20231201	173700	43444175900	40850	40850	40850	40850	0
126	20231201	173600	43444175900	40850	40850	40850	40850	0
127	20231201	173500	43444175900	40850	40850	40850	40850	0
128	20231201	173400	43444175900	40850	40850	40850	40850	0
129	20231201	173300	43444175900	40850	40850	40850	40850	0
130	20231201	173200	43444175900	40850	40850	40850	40850	0
131	20231201	173100	43444175900	40850	40850	40850	40850	0
132	20231201	173000	43444175900	40850	40850	40850	40850	0
133	20231201	172900	43444175900	40850	40850	40850	40850	0
134	20231201	172800	43444175900	40850	40850	40850	40850	0
135	20231201	172700	43444175900	40850	40850	40850	40850	0
136	20231201	172600	43444175900	40850	40850	40850	40850	0
137	20231201	172500	43444175900	40850	40850	40850	40850	0
138	20231201	172400	43444175900	40850	40850	40850	40850	0
139	20231201	172300	43444175900	40850	40850	40850	40850	0
140	20231201	172200	43444175900	40850	40850	40850	40850	0
141	20231201	172100	43444175900	40850	40850	40850	40850	0
142	20231201	172000	43444175900	40850	40850	40850	40850	0
143	20231201	171900	43444175900	40850	40850	40850	40850	0
144	20231201	171800	43444175900	40850	40850	40850	40850	0
145	20231201	171700	43444175900	40850	40850	40850	40850	0
146	20231201	171600	43444175900	40850	40850	40850	40850	0
147	20231201	171500	43444175900	40850	40850	40850	40850	0
148	20231201	171400	43444175900	40850	40850	40850	40850	0
149	20231201	171300	43444175900	40850	40850	40850	40850	0
150	20231201	171200	43444175900	40850	40850	40850	40850	0
151	20231201	171100	43444175900	40850	40850	40850	40850	0
152	20231201	171000	43444175900	40850	40850	40850	40850	16283
153	20231201	170900	43444175900	40850	40850	40850	40850	0
154	20231201	170800	43444175900	40850	40850	40850	40850	0
155	20231201	170700	43444175900	40850	40850	40850	40850	0
156	20231201	170600	43444175900	40850	40850	40850	40850	0
157	20231201	170500	43444175900	40850	40850	40850	40850	0
158	20231201	170400	43444175900	40850	40850	40850	40850	0
159	20231201	170300	43444175900	40850	40850	40850	40850	0
160	20231201	170200	43444175900	40850	40850	40850	40850	0
161	20231201	170100	43444175900	40850	40850	40850	40850	0
162	20231201	170000	43444175900	40850	40850	40850	40850	0
163	20231201	165900	43444175900	40850	40850	40850	40850	0
164	20231201	165800	43444175900	40850	40850	40850	40850	0
165	20231201	165700	43444175900	40850	40850	40850	40850	0
166	20231201	165600	43444175900	40850	40850	40850	40850	0
167	20231201	165500	43444175900	40850	40850	40850	40850	0
168	20231201	165400	43444175900	40850	40850	40850	40850	0
169	20231201	165300	43444175900	40850	40850	40850	40850	0
170	20231201	165200	43444175900	40850	40850	40850	40850	0
171	20231201	165100	43444175900	40850	40850	40850	40850	0
172	20231201	165000	43444175900	40850	40850	40850	40850	0
173	20231201	164900	43444175900	40850	40850	40850	40850	0
174	20231201	164800	43444175900	40850	40850	40850	40850	0
175	20231201	164700	43444175900	40850	40850	40850	40850	0
176	20231201	164600	43444175900	40850	40850	40850	40850	0
177	20231201	164500	43444175900	40850	40850	40850	40850	0
178	20231201	164400	43444175900	40850	40850	40850	40850	0
179	20231201	164300	43444175900	40850	40850	40850	40850	0
180	20231201	164200	43444175900	40850	40850	40850	40850	0
181	20231201	164100	43444175900	40850	40850	40850	40850	0
182	20231201	164000	43444175900	40850	40850	40850	40850	16283
183	20231201	163900	43444175900	40850	40850	40850	40850	0
184	20231201	163800	43444175900	40850	40850	40850	40850	0
185	20231201	163700	43444175900	40850	40850	40850	40850	0
186	20231201	163600	43444175900	40850	40850	40850	40850	0
187	20231201	163500	43444175900	40850	40850	40850	40850	0
188	20231201	163400	43444175900	40850	40850	40850	40850	0
189	20231201	163300	43444175900	40850	40850	40850	40850	0
190	20231201	163200	43444175900	40850	40850	40850	40850	0
191	20231201	163100	43444175900	40850	40850	40850	40850	0
192	20231201	163000	43444175900	40850	40850	40850	40850	0
193	20231201	162900	43444175900	40850	40850	40850	40850	0
194	20231201	162800	43444175900	40850	40850	40850	40850	0
195	20231201	162700	43444175900	40850	40850	40850	40850	0
196	20231201	162600	43444175900	40850	40850	40850	40850	0
197	20231201	162500	43444175900	40850	40850	40850	40850	0
198	20231201	162400	43444175900	40850	40850	40850	40850	0
199	20231201	162300	43444175900	40850	40850	40850	40850	0
200	20231201	162200	43444175900	40850	40850	40850	40850	0
201	20231201	162100	43444175900	40850	40850	40850	40850	0
202	20231201	162000	43444175900	40850	40850	40850	40850	0
203	20231201	161900	43444175900	40850	40850	40850	40850	0
204	20231201	161800	43444175900	40850	40850	40850	40850	0
205	20231201	161700	43444175900	40850	40850	40850	40850	0
206	20231201	161600	43444175900	40850	40850	40850	40850	0
207	20231201	161500	43444175900	40850	40850	40850	40850	0
208	20231201	161400	43444175900	40850	40850	40850	40850	0
209	20231201	161300	43444175900	40850	40850	40850	40850	0
210	20231201	161200	43444175900	40850	40850	40850	40850	0
211	20231201	161100	43444175900	40850	40850	40850	40850	0
212	20231201	161000	43444175900	40850	40850	40850	40850	16283
213	20231201	160900	43444175900	40850	40850	40850	40850	0
214	20231201	160800	43444175900	40850	40850	40850	40850	0
215	20231201	160700	43444175900	40850	40850	40850	40850	0
216	20231201	160600	43444175900	40850	40850	40850	40850	0
217	20231201	160500	43444175900	40850	40850	40850	40850	0
218	20231201	160400	43444175900	40850	40850	40850	40850	0
219	20231201	160300	43444175900	40850	40850	40850	40850	0
220	20231201	160200	43444175900	40850	40850	40850	40850	0
221	20231201	160100	43444175900	40850	40850	40850	40850	0
222	20231201	160000	43444175900	40850	40850	40850	40850	0
223	20231201	155900	43444175900	40850	40850	40850	40850	0
224	20231201	155800	43444175900	40850	40850	40850	40850	0
225	20231201	155700	43444175900	40850	40850	40850	40850	0
226	20231201	155600	43444175900	40850	40850	40850	40850	0
227	20231201	155500	43444175900	40850	40850	40850	40850	0
228	20231201	155400	43444175900	40850	40850	40850	40850	0
229	20231201	155300	43444175900	40850	40850	40850	40850	0
230	20231201	155200	43444175900	40850	40850	40850	40850	0
231	20231201	155100	43444175900	40850	40850	40850	40850	0
232	20231201	155000	43444175900	40850	40850	40850	40850	0
233	20231201	154900	43444175900	40850	40850	40850	40850	0
234	20231201	154800	43444175900	40850	40850	40850	40850	0
235	20231201	154700	43444175900	40850	40850	40850	40850	0
236	20231201	154600	43444175900	40850	40850	40850	40850	0
237	20231201	154500	43444175900	40850	40850	40850	40850	0
238	20231201	154400	43444175900	40850	40850	40850	40850	0
239	20231201	154300	43444175900	40850	40850	40850	40850	0
240	20231201	154200	43444175900	40850	40850	40850	40850	0
241	20231201	154100	43444175900	40850	40850	40850	40850	0
242	20231201	154000	43444175900	40850	40850	40850	40850	16283
243	20231201	153900	43444175900	40850	40850	40850	40850	0
244	20231201	153800	43444175900	40850	40850	40850	40850	0
245	20231201	153700	43444175900	40850	40850	40850	40850	0
246	20231201	153600	43444175900	40850	40850	40850	40850	0
247	20231201	153500	43444175900	40850	40850	40850	40850	0
248	20231201	153400	43444175900	40850	40850	40850	40850	0
249	20231201	153300	43444175900	40850	40850	40850	40850	0
250	20231201	153200	43444175900	40850	40850	40850	40850	0
251	20231201	153100	43444175900	40850	40850	40850	40850	0
252	20231201	153000	43444175900	40850	40850	40850	40850	16283
253	20231201	152900	42779015350	40950	40950	40950	40950	0
254	20231201	152800	42779015350	40950	40950	40950	40950	0
255	20231201	152700	42779015350	40950	40950	40950	40950	0
256	20231201	152600	42779015350	40950	40950	40950	40950	0
257	20231201	152500	42779015350	40950	40950	40950	40950	0
258	20231201	152400	42779015350	40950	40950	40950	40950	0
259	20231201	152300	42779015350	40950	40950	40950	40950	0
260	20231201	152200	42779015350	40950	40950	40950	40950	0
261	20231201	152100	42779015350	40950	40950	40950	40950	0
262	20231201	152000	42779015350	40950	40950	40950	40950	0
263	20231201	151900	42779015350	40950	41050	41050	40950	4647
264	20231201	151800	42588506500	41000	41000	41050	41000	1745
265	20231201	151700	42516935650	41000	41000	41050	41000	2252
266	20231201	151600	42424597200	41000	41000	41050	41000	2269
267	20231201	151500	42331548650	41000	41000	41050	41000	1430
268	20231201	151400	42272913950	41000	41000	41050	41000	781
269	20231201	151300	42240878750	41000	41000	41050	40950	1125
270	20231201	151200	42194747550	41000	41000	41050	40950	1415
271	20231201	151100	42136726150	41000	40950	41050	40950	2708
272	20231201	151000	42025673100	41000	41000	41000	40950	2641
273	20231201	150900	41917403500	40950	41000	41000	40950	2185
274	20231201	150800	41827819850	41000	41050	41050	40950	2947
275	20231201	150700	41706993700	41000	41050	41050	41000	797
276	20231201	150600	41674313550	41050	41050	41050	41000	3853
277	20231201	150500	41516322150	41050	41150	41150	41000	1742
278	20231201	150400	41444782450	41100	41050	41150	41050	995
279	20231201	150300	41403913750	41050	41100	41150	41050	856
280	20231201	150200	41368735750	41150	41050	41150	41050	1560
281	20231201	150100	41304664150	41050	41000	41100	41000	2376
282	20231201	150000	41207195400	41050	41000	41050	41000	1452
283	20231201	145900	41147652050	41050	41200	41200	41050	3556
284	20231201	145800	41001530400	41150	41350	41350	41150	3734
285	20231201	145700	40847509000	41400	41350	41400	41350	2469
286	20231201	145600	40745396300	41400	41300	41500	41300	3439
287	20231201	145500	40603020400	41300	41100	41400	41100	3234
288	20231201	145400	40469631550	41150	41100	41150	41050	1711
289	20231201	145300	40399273400	41100	41050	41100	41050	367
290	20231201	145200	40384197800	41050	41050	41050	41000	3602
291	20231201	145100	40236475750	41050	41050	41100	41000	299
292	20231201	145000	40224195800	41050	41000	41050	41000	1163
293	20231201	144900	40176491950	41000	41050	41100	41000	623
294	20231201	144800	40150923000	41000	41000	41050	41000	291
295	20231201	144700	40138982350	41000	40950	41100	40950	921
296	20231201	144600	40101209100	40950	41100	41100	40950	5957
297	20231201	144500	39856832750	41100	41050	41100	41000	948
298	20231201	144400	39817923500	41050	41050	41050	41000	134
299	20231201	144300	39812425800	41000	41000	41050	41000	1587
300	20231201	144200	39747331250	41050	41050	41050	41000	666
301	20231201	144100	39720025100	41000	41000	41050	41000	462
302	20231201	144000	39701079900	41000	41050	41050	41000	99
303	20231201	143900	39697020250	41050	41000	41050	41000	220
304	20231201	143800	39687996550	41050	41000	41050	40950	1312
305	20231201	143700	39634207850	41000	41050	41050	41000	1124
306	20231201	143600	39588119050	41050	41000	41050	40950	865
307	20231201	143500	39552652650	40950	41000	41000	40950	4026
308	20231201	143400	39387720950	41000	41150	41150	41000	3317
309	20231201	143300	39251594400	41150	41100	41150	41050	618
310	20231201	143200	39226194850	41100	41100	41100	41050	1648
311	20231201	143100	39158528600	41100	41100	41100	41050	147
312	20231201	143000	39152488650	41100	41050	41100	41050	1505
313	20231201	142900	39090708300	41100	41100	41150	41050	1321
314	20231201	142800	39036422800	41100	41150	41150	41050	424
315	20231201	142700	39018996000	41150	41100	41150	41050	1034
316	20231201	142600	38976490000	41150	41050	41150	41050	1167
317	20231201	142500	38928532050	41100	41000	41150	41000	836
318	20231201	142400	38894180700	41050	41050	41050	41000	728
319	20231201	142300	38864325700	41050	41000	41050	41000	945
320	20231201	142200	38825541900	41000	41000	41050	41000	346
321	20231201	142100	38811354350	41050	41000	41050	41000	278
322	20231201	142000	38799950700	41000	41050	41050	41000	674
323	20231201	141900	38772306450	41000	41050	41100	41000	7186
324	20231201	141800	38477268800	41100	41000	41100	41000	518
325	20231201	141700	38455987050	41000	40950	41100	40950	1954
326	20231201	141600	38375847150	40950	40900	41000	40900	273
327	20231201	141500	38364666950	40950	40900	40950	40900	1487
328	20231201	141400	38303825000	40900	41050	41100	40850	5075
329	20231201	141300	38096104050	41050	41100	41100	41000	467
330	20231201	141200	38076943450	41050	41100	41150	41050	809
331	20231201	141100	38043712650	41100	41050	41100	41050	1172
332	20231201	141000	37995554600	41050	41050	41100	41000	1180
333	20231201	140900	37947115400	41100	41050	41100	41050	176
334	20231201	140800	37939890200	41050	41050	41050	41000	714
335	20231201	140700	37910580700	41000	41000	41000	41000	626
336	20231201	140600	37884914700	41000	40900	41000	40900	1702
337	20231201	140500	37815236650	40900	40900	40950	40900	496
338	20231201	140400	37794933400	40950	40900	40950	40900	1047
339	20231201	140300	37752104700	40900	40900	40950	40900	620
340	20231201	140200	37726731050	40950	40900	40950	40900	572
341	20231201	140100	37703334000	40900	40900	40900	40850	907
342	20231201	140000	37666254500	40850	40900	40950	40850	2682
343	20231201	135900	37556574550	40950	40900	40950	40900	2344
344	20231201	135800	37460688200	40900	40900	40950	40900	4960
345	20231201	135700	37257815300	40900	41050	41050	40900	5034
346	20231201	135600	37051555550	41050	41050	41050	41000	665
347	20231201	135500	37024267800	41000	41000	41100	41000	508
348	20231201	135400	37003418500	41000	41050	41100	41000	1967
349	20231201	135300	36922722400	41050	41100	41100	41050	2009
350	20231201	135200	36840239850	41100	41150	41150	41050	1668
351	20231201	135100	36771684250	41150	41150	41200	41100	1236
352	20231201	135000	36720817700	41150	41150	41200	41150	569
353	20231201	134900	36697384050	41200	41250	41250	41150	1718
354	20231201	134800	36626591850	41250	41250	41300	41250	462
355	20231201	134700	36607531350	41300	41200	41300	41200	113
356	20231201	134600	36602870500	41200	41300	41300	41200	1282
357	20231201	134500	36549988450	41300	41300	41350	41250	505
358	20231201	134400	36529116800	41300	41300	41400	41250	2650
359	20231201	134300	36419576350	41300	41300	41350	41300	408
360	20231201	134200	36402724800	41300	41250	41300	41250	437
361	20231201	134100	36384678200	41250	41250	41250	41250	555
362	20231201	134000	36361784450	41250	41200	41250	41200	243
363	20231201	133900	36351769700	41150	41100	41200	41100	895
364	20231201	133800	36314940150	41100	41150	41150	41100	147
365	20231201	133700	36308897750	41150	41150	41150	41050	794
366	20231201	133600	36276260650	41150	41150	41150	41100	506
367	20231201	133500	36255458350	41100	41100	41150	41100	1370
368	20231201	133400	36199144150	41150	41100	41150	41100	70
369	20231201	133300	36196266350	41100	41100	41100	41050	517
370	20231201	133200	36175020200	41100	41050	41100	41000	1106
371	20231201	133100	36129619900	41050	41100	41100	41050	828
372	20231201	133000	36095626050	41100	41100	41150	41100	2076
373	20231201	132900	36010297650	41100	41000	41150	41000	1352
374	20231201	132800	35954779750	41000	41100	41150	41000	2830
375	20231201	132700	35838584150	41150	41200	41200	41100	1033
376	20231201	132600	35796080500	41150	41200	41200	41150	593
377	20231201	132500	35771663500	41150	41100	41150	41100	368
378	20231201	132400	35756529550	41100	41100	41200	41100	680
379	20231201	132300	35728570300	41100	41150	41150	41100	1296
380	20231201	132200	35675283550	41150	41150	41200	41100	348
381	20231201	132100	35660968000	41100	41100	41200	41100	1250
382	20231201	132000	35609588800	41100	41000	41100	41000	1798
383	20231201	131900	35535806950	41000	41100	41100	41000	6162
384	20231201	131800	35283008550	41100	41250	41250	41050	6780
385	20231201	131700	35004228650	41200	41300	41300	41200	962
386	20231201	131600	34964532350	41300	41350	41350	41300	664
387	20231201	131500	34937108350	41350	41350	41400	41350	403
388	20231201	131400	34920444250	41350	41350	41350	41350	379
389	20231201	131300	34904772600	41350	41300	41350	41250	3036
390	20231201	131200	34779377100	41200	41150	41300	41150	1183
391	20231201	131100	34730606150	41200	41200	41250	41200	2112
392	20231201	131000	34643587900	41200	41350	41400	41200	4272
393	20231201	130900	34467188050	41350	41400	41450	41350	905
394	20231201	130800	34429718150	41450	41350	41450	41300	1202
395	20231201	130700	34379986300	41350	41300	41350	41300	1092
396	20231201	130600	34334863650	41350	41400	41400	41300	288
397	20231201	130500	34322954850	41350	41400	41400	41300	1245
398	20231201	130400	34271491300	41400	41400	41400	41350	1200
399	20231201	130300	34221814450	41450	41450	41500	41400	1887
400	20231201	130200	34143569250	41500	41600	41700	41500	2919
401	20231201	130100	34022255100	41600	41600	41600	41550	284
402	20231201	130000	34010447250	41550	41550	41600	41500	603
403	20231201	125900	33985390300	41500	41500	41550	41500	167
404	20231201	125800	33978457750	41500	41450	41500	41450	612
405	20231201	125700	33953074850	41500	41500	41500	41450	1062
406	20231201	125600	33909011850	41500	41550	41600	41500	845
407	20231201	125500	33873914000	41550	41550	41600	41550	60
408	20231201	125400	33871420450	41550	41550	41550	41500	655
409	20231201	125300	33844206150	41550	41350	41550	41350	3216
410	20231201	125200	33711025350	41400	41300	41400	41300	456
411	20231201	125100	33692183800	41300	41350	41350	41300	732
412	20231201	125000	33661934300	41350	41350	41350	41300	4149
413	20231201	124900	33490502550	41350	41400	41400	41350	868
414	20231201	124800	33454610450	41350	41350	41400	41350	425
415	20231201	124700	33437036500	41350	41350	41400	41350	1309
416	20231201	124600	33382909150	41350	41350	41350	41300	354
417	20231201	124500	33368278950	41350	41350	41400	41350	654
418	20231201	124400	33341234500	41350	41300	41350	41300	1462
419	20231201	124300	33280840300	41300	41350	41400	41300	1640
420	20231201	124200	33213059800	41350	41400	41400	41350	1499
421	20231201	124100	33151070800	41400	41400	41400	41350	943
422	20231201	124000	33112039500	41400	41550	41550	41400	4991
423	20231201	123900	32905093850	41500	41550	41550	41500	231
424	20231201	123800	32895504550	41550	41500	41550	41450	288
425	20231201	123700	32883555250	41500	41500	41500	41450	113
426	20231201	123600	32878868600	41450	41500	41500	41450	1669
427	20231201	123500	32809672100	41500	41500	41500	41450	922
428	20231201	123400	32771440100	41450	41450	41450	41450	188
429	20231201	123300	32763647500	41450	41400	41450	41400	1141
430	20231201	123200	32716401000	41400	41550	41550	41400	3958
431	20231201	123100	32552262500	41500	41500	41550	41500	748
432	20231201	123000	32521213150	41500	41450	41550	41450	985
433	20231201	122900	32480375600	41450	41500	41500	41450	1781
434	20231201	122800	32406508450	41500	41550	41550	41500	466
435	20231201	122700	32387169100	41500	41500	41550	41500	980
436	20231201	122600	32346497150	41500	41550	41550	41500	1166
437	20231201	122500	32298073400	41550	41550	41600	41500	704
438	20231201	122400	32268818950	41550	41550	41600	41450	5875
439	20231201	122300	32024935500	41600	41650	41650	41550	1707
440	20231201	122200	31953941600	41650	41650	41700	41600	5369
441	20231201	122100	31730396200	41650	41850	41850	41650	5072
442	20231201	122000	31518532700	41850	41850	41850	41850	508
443	20231201	121900	31497272900	41800	41850	41850	41800	1189
444	20231201	121800	31447544550	41850	41850	41900	41850	1035
445	20231201	121700	31404229600	41900	41850	41900	41800	236
446	20231201	121600	31394353000	41850	41850	41900	41800	304
447	20231201	121500	31381630800	41850	41950	41950	41850	1538
448	20231201	121400	31317251150	41850	41900	42000	41850	1312
449	20231201	121300	31262260550	41850	41850	41850	41800	130
450	20231201	121200	31256820250	41800	41900	41900	41800	1337
451	20231201	121100	31200873900	41900	41900	41900	41850	475
452	20231201	121000	31180973400	41900	41900	41950	41850	218
453	20231201	120900	31171841150	41900	41900	41900	41850	220
454	20231201	120800	31162625700	41900	41850	41900	41850	729
455	20231201	120700	31132081150	41800	41850	41850	41800	335
456	20231201	120600	31118062000	41850	41850	41900	41800	1684
457	20231201	120500	31047586300	41850	41900	41900	41850	228
458	20231201	120400	31038035100	41900	41900	41950	41850	254
459	20231201	120300	31027394750	41900	41900	41950	41850	218
460	20231201	120200	31018260200	41900	41850	41950	41800	495
461	20231201	120100	30997526050	41850	41800	41850	41800	163
462	20231201	120000	30990707850	41800	41850	41850	41750	1695
463	20231201	115900	30919882150	41800	41800	41800	41800	280
464	20231201	115800	30908178150	41800	41800	41850	41750	532
465	20231201	115700	30885957350	41800	41800	41850	41800	1145
466	20231201	115600	30838089300	41850	41900	41900	41850	450
467	20231201	115500	30819252500	41850	41900	41950	41850	886
468	20231201	115400	30782129200	41900	41900	41950	41850	293
469	20231201	115300	30769852950	41800	41800	41900	41800	805
470	20231201	115200	30736184400	41800	41800	41850	41800	205
471	20231201	115100	30727615350	41800	41750	41800	41750	1176
472	20231201	115000	30678472800	41750	41750	41800	41750	929
473	20231201	114900	30639649400	41800	41750	41800	41750	880
474	20231201	114800	30602884000	41750	41750	41800	41750	192
475	20231201	114700	30594867850	41800	41750	41800	41750	326
476	20231201	114600	30581254500	41800	41800	41800	41750	667
477	20231201	114500	30553390700	41800	41750	41800	41750	353
478	20231201	114400	30538648100	41800	41850	41850	41750	1185
479	20231201	114300	30489138200	41800	41800	41850	41800	390
480	20231201	114200	30472836150	41800	41800	41850	41800	520
481	20231201	114100	30451099700	41800	41750	41800	41750	307
482	20231201	114000	30438270150	41750	41800	41800	41750	420
483	20231201	113900	30420734800	41800	41800	41850	41750	475
484	20231201	113800	30400876350	41800	41800	41800	41750	1232
485	20231201	113700	30349381150	41800	41750	41800	41750	919
486	20231201	113600	30310985350	41800	41800	41850	41800	1831
487	20231201	113500	30234448500	41850	41850	41900	41850	1429
488	20231201	113400	30174644100	41900	42000	42000	41900	1542
489	20231201	113300	30110008500	41950	42000	42000	41950	227
490	20231201	113200	30100485550	42000	41900	42000	41900	429
491	20231201	113100	30082475400	41950	41950	42000	41950	107
492	20231201	113000	30077985850	41950	41900	41950	41900	536
493	20231201	112900	30055527350	41900	41850	41900	41850	286
494	20231201	112800	30043552500	41850	41900	41900	41850	1526
495	20231201	112700	29979628150	41900	41950	41950	41900	85
496	20231201	112600	29976065750	41900	41950	41950	41900	1029
497	20231201	112500	29932900750	42000	42050	42050	42000	617
498	20231201	112400	29906985700	42050	41900	42050	41900	581
499	20231201	112300	29882573050	41900	42050	42050	41900	2005
500	20231201	112200	29798380350	42050	42100	42100	42000	580
501	20231201	112100	29773996300	42000	42050	42150	42000	1705
502	20231201	112000	29702255050	42050	42000	42050	41950	978
503	20231201	111900	29661177950	41950	41800	41950	41800	1132
504	20231201	111800	29613756900	41850	41800	41850	41800	190
505	20231201	111700	29605810950	41800	41800	41800	41800	408
506	20231201	111600	29588756550	41800	41750	41800	41750	486
507	20231201	111500	29568452900	41800	41750	41800	41750	1233
508	20231201	111400	29516974350	41750	41800	41850	41750	998
509	20231201	111300	29475264800	41800	41750	41850	41750	1040
510	20231201	111200	29431790650	41750	41750	41800	41750	452
511	20231201	111100	29412917750	41750	41750	41750	41700	323
512	20231201	111000	29399436650	41750	41650	41750	41600	4687
513	20231201	110900	29204315500	41650	41700	41700	41650	2828
514	20231201	110800	29086446750	41750	41750	41800	41750	1175
515	20231201	110700	29037386850	41750	41850	41850	41750	1493
516	20231201	110600	28974984650	41850	41850	41850	41800	291
517	20231201	110500	28962811050	41850	41850	41900	41850	1568
518	20231201	110400	28897131700	41900	41800	41900	41700	6518
519	20231201	110300	28624851850	41750	41850	41850	41750	2777
520	20231201	110200	28508745300	41850	42000	42000	41850	1886
521	20231201	110100	28429676650	42000	42000	42050	41950	871
522	20231201	110000	28393092850	41950	41950	42000	41900	989
523	20231201	105900	28351579750	41900	41950	41950	41900	584
524	20231201	105800	28327088100	41950	41950	41950	41800	3480
525	20231201	105700	28181383500	41950	42000	42000	41950	658
526	20231201	105600	28153768450	41950	41900	42000	41900	1132
527	20231201	105500	28106304450	41900	41900	41950	41850	752
528	20231201	105400	28074811900	41900	41900	41950	41850	1084
529	20231201	105300	28029386150	41900	41850	41950	41800	1272
530	20231201	105200	27976093700	41850	41900	41900	41700	4457
531	20231201	105100	27789835050	41900	41750	41900	41750	1349
532	20231201	105000	27733418900	41750	41700	41800	41700	1093
533	20231201	104900	27687779550	41700	41700	41700	41650	1550
534	20231201	104800	27623191900	41700	41650	41700	41600	1394
535	20231201	104700	27565130850	41650	41650	41700	41650	1803
536	20231201	104600	27490033300	41650	41800	41800	41650	3148
537	20231201	104500	27358792550	41750	41600	41850	41600	3925
538	20231201	104400	27194928350	41550	41650	41650	41450	12375
539	20231201	104300	26680823950	41700	41700	41700	41600	4154
540	20231201	104200	26507810700	41700	41800	41850	41650	5175
541	20231201	104100	26291908700	41750	42050	42050	41700	14400
542	20231201	104000	25688414850	42050	42150	42200	42050	7542
543	20231201	103900	25370860100	42150	42100	42200	42100	2505
544	20231201	103800	25265267200	42150	42150	42200	42100	1702
545	20231201	103700	25193554850	42200	42150	42200	42100	2221
546	20231201	103600	25099932300	42150	42300	42400	42100	7025
547	20231201	103500	24803107750	42350	42350	42450	42300	1788
548	20231201	103400	24727369150	42350	42300	42350	42250	1083
549	20231201	103300	24681573000	42250	42250	42250	42200	484
550	20231201	103200	24661128050	42250	42300	42300	42250	1858
551	20231201	103100	24582595800	42300	42350	42350	42300	2436
552	20231201	103000	24479483350	42350	42450	42500	42350	989
553	20231201	102900	24437552150	42450	42500	42550	42450	1286
554	20231201	102800	24382944150	42500	42500	42550	42500	859
555	20231201	102700	24346429550	42500	42550	42550	42500	1411
556	20231201	102600	24286454350	42550	42500	42550	42450	1552
557	20231201	102500	24220428900	42500	42450	42500	42400	2958
558	20231201	102400	24094826700	42450	42150	42600	42150	11072
559	20231201	102300	23624556800	42150	42100	42250	42100	3305
560	20231201	102200	23485141500	42150	42150	42200	42100	1974
561	20231201	102100	23401935900	42150	42200	42200	42150	1597
562	20231201	102000	23334597050	42200	42200	42200	42200	1867
563	20231201	101900	23255809650	42200	42200	42250	42200	1043
564	20231201	101800	23211794000	42200	42200	42250	42200	956
565	20231201	101700	23171447400	42200	42250	42250	42200	1999
566	20231201	101600	23087086200	42250	42200	42250	42200	1293
567	20231201	101500	23032515900	42250	42300	42300	42200	2724
568	20231201	101400	22917457350	42300	42350	42350	42250	1349
569	20231201	101300	22860444550	42350	42250	42350	42250	1288
570	20231201	101200	22805964700	42250	42250	42300	42200	1974
571	20231201	101100	22722611000	42250	42300	42300	42200	804
572	20231201	101000	22688642850	42200	42150	42250	42150	1714
573	20231201	100900	22616358300	42150	42250	42250	42150	3699
574	20231201	100800	22460243600	42300	42250	42300	42250	931
575	20231201	100700	22420906700	42250	42250	42250	42200	996
576	20231201	100600	22378871300	42200	42200	42250	42200	2044
577	20231201	100500	22292599850	42200	42350	42400	42200	4180
578	20231201	100400	22115831600	42400	42350	42400	42350	490
579	20231201	100300	22095075850	42350	42400	42400	42350	1182
580	20231201	100200	22044973800	42400	42350	42400	42350	507
581	20231201	100100	22023489350	42350	42450	42550	42350	3174
582	20231201	100000	21888814300	42500	42350	42500	42300	1366
583	20231201	095900	21830930450	42400	42250	42400	42250	4045
584	20231201	095800	21659855650	42250	42200	42250	42200	1208
585	20231201	095700	21608826550	42250	42250	42300	42200	2277
586	20231201	095600	21512688050	42300	42200	42300	42200	1209
587	20231201	095500	21461606650	42250	42200	42250	42150	2253
588	20231201	095400	21366498250	42200	42100	42250	42100	3934
589	20231201	095300	21200685250	42100	42150	42200	42100	5756
590	20231201	095200	20958216750	42150	42250	42250	42150	3231
591	20231201	095100	20821849350	42250	42350	42400	42250	2160
592	20231201	095000	20730474000	42350	42450	42500	42350	1822
593	20231201	094900	20653217100	42500	42400	42550	42400	1532
594	20231201	094800	20588123950	42400	42400	42450	42400	1541
595	20231201	094700	20522784150	42450	42350	42450	42250	1839
596	20231201	094600	20444896500	42300	42300	42350	42200	2935
597	20231201	094500	20320799750	42300	42350	42400	42100	17427
598	20231201	094400	19585187900	42400	42400	42450	42350	3607
599	20231201	094300	19432257450	42400	42550	42600	42400	6065
600	20231201	094200	19174658950	42550	42600	42600	42550	1024
601	20231201	094100	19131077550	42600	42500	42600	42500	2595
602	20231201	094000	19020745900	42550	42550	42650	42500	2636
603	20231201	093900	18908561550	42600	42650	42700	42550	1967
604	20231201	093800	18824765300	42650	42600	42700	42550	1315
605	20231201	093700	18768706250	42600	42500	42700	42450	3664
606	20231201	093600	18612639100	42500	42450	42500	42450	3161
607	20231201	093500	18478414950	42500	42450	42550	42450	3422
608	20231201	093400	18333039900	42450	42500	42550	42450	3677
609	20231201	093300	18176836950	42500	42550	42600	42450	7038
610	20231201	093200	17877635200	42550	42650	42650	42550	4900
611	20231201	093100	17668983050	42600	42700	42700	42600	2812
612	20231201	093000	17549060350	42650	42750	42800	42650	3528
613	20231201	092900	17398384650	42800	42850	42950	42800	6682
614	20231201	092800	17112140150	42850	42950	43000	42800	4163
615	20231201	092700	16933554600	42950	42950	43150	42800	8945
616	20231201	092600	16548993650	42950	42950	43050	42950	3303
617	20231201	092500	16407039050	42950	43000	43050	42950	4644
618	20231201	092400	16207416100	43000	43150	43200	42950	6930
619	20231201	092300	15908891800	43150	42950	43150	42850	9929
620	20231201	092200	15481431600	42950	42600	43000	42600	13737
621	20231201	092100	14893120000	42600	42700	42700	42600	5017
622	20231201	092000	14679291300	42700	42750	42750	42650	2873
623	20231201	091900	14556626150	42700	42800	42800	42700	4645
624	20231201	091800	14358011900	42850	42900	42950	42800	5193
625	20231201	091700	14135266400	42900	42650	42950	42600	9109
626	20231201	091600	13745657850	42650	42550	42650	42550	4052
627	20231201	091500	13573045650	42600	42400	42600	42350	8127
628	20231201	091400	13227918250	42400	42700	42750	42400	10682
629	20231201	091300	12773292350	42700	42850	42900	42600	12807
630	20231201	091200	12226381400	42900	42750	43200	42700	11268
631	20231201	091100	11742586750	42750	43150	43200	42750	17555
632	20231201	091000	10987917400	43200	43450	43450	43050	20638
633	20231201	090900	10095617050	43450	43300	43500	43300	16254
634	20231201	090800	9389350850	43400	43400	43500	43200	30776
635	20231201	090700	8054044950	43350	42950	43500	42900	28622
636	20231201	090600	6815967000	43000	43100	43200	42950	14121
637	20231201	090500	6207391650	43150	42650	43200	42550	20208
638	20231201	090400	5339946600	42650	42500	42700	42400	10554
639	20231201	090300	4890904550	42450	43000	43000	42450	20535
640	20231201	090200	4013215750	43000	43000	43300	42950	37667
641	20231201	090100	2389131650	43000	42600	43100	42450	26359
642	20231201	090000	1261686400	42600	43000	43000	42400	27947