KissMeData/322310/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	210300	1586610050	21850	21850	21850	21850	1785
3	20231204	210200	1586610050	21850	21850	21850	21850	0
4	20231204	210100	1586610050	21850	21850	21850	21850	0
5	20231204	210000	1586610050	21850	21850	21850	21850	0
6	20231204	205900	1586610050	21850	21850	21850	21850	0
7	20231204	205800	1586610050	21850	21850	21850	21850	0
8	20231204	205700	1586610050	21850	21850	21850	21850	0
9	20231204	205600	1586610050	21850	21850	21850	21850	0
10	20231204	205500	1586610050	21850	21850	21850	21850	0
11	20231204	205400	1586610050	21850	21850	21850	21850	0
12	20231204	205300	1586610050	21850	21850	21850	21850	0
13	20231204	205200	1586610050	21850	21850	21850	21850	0
14	20231204	205100	1586610050	21850	21850	21850	21850	0
15	20231204	205000	1586610050	21850	21850	21850	21850	0
16	20231204	204900	1586610050	21850	21850	21850	21850	0
17	20231204	204800	1586610050	21850	21850	21850	21850	0
18	20231204	204700	1586610050	21850	21850	21850	21850	0
19	20231204	204600	1586610050	21850	21850	21850	21850	0
20	20231204	204500	1586610050	21850	21850	21850	21850	0
21	20231204	204400	1586610050	21850	21850	21850	21850	0
22	20231204	204300	1586610050	21850	21850	21850	21850	0
23	20231204	204200	1586610050	21850	21850	21850	21850	0
24	20231204	204100	1586610050	21850	21850	21850	21850	0
25	20231204	204000	1586610050	21850	21850	21850	21850	0
26	20231204	203900	1586610050	21850	21850	21850	21850	0
27	20231204	203800	1586610050	21850	21850	21850	21850	0
28	20231204	203700	1586610050	21850	21850	21850	21850	0
29	20231204	203600	1586610050	21850	21850	21850	21850	0
30	20231204	203500	1586610050	21850	21850	21850	21850	0
31	20231204	203400	1586610050	21850	21850	21850	21850	0
32	20231204	203300	1586610050	21850	21850	21850	21850	1785
33	20231204	203200	1586610050	21850	21850	21850	21850	0
34	20231204	203100	1586610050	21850	21850	21850	21850	0
35	20231204	203000	1586610050	21850	21850	21850	21850	0
36	20231204	202900	1586610050	21850	21850	21850	21850	0
37	20231204	202800	1586610050	21850	21850	21850	21850	0
38	20231204	202700	1586610050	21850	21850	21850	21850	0
39	20231204	202600	1586610050	21850	21850	21850	21850	0
40	20231204	202500	1586610050	21850	21850	21850	21850	0
41	20231204	202400	1586610050	21850	21850	21850	21850	0
42	20231204	202300	1586610050	21850	21850	21850	21850	0
43	20231204	202200	1586610050	21850	21850	21850	21850	0
44	20231204	202100	1586610050	21850	21850	21850	21850	0
45	20231204	202000	1586610050	21850	21850	21850	21850	0
46	20231204	201900	1586610050	21850	21850	21850	21850	0
47	20231204	201800	1586610050	21850	21850	21850	21850	0
48	20231204	201700	1586610050	21850	21850	21850	21850	0
49	20231204	201600	1586610050	21850	21850	21850	21850	0
50	20231204	201500	1586610050	21850	21850	21850	21850	0
51	20231204	201400	1586610050	21850	21850	21850	21850	0
52	20231204	201300	1586610050	21850	21850	21850	21850	0
53	20231204	201200	1586610050	21850	21850	21850	21850	0
54	20231204	201100	1586610050	21850	21850	21850	21850	0
55	20231204	201000	1586610050	21850	21850	21850	21850	0
56	20231204	200900	1586610050	21850	21850	21850	21850	0
57	20231204	200800	1586610050	21850	21850	21850	21850	0
58	20231204	200700	1586610050	21850	21850	21850	21850	0
59	20231204	200600	1586610050	21850	21850	21850	21850	0
60	20231204	200500	1586610050	21850	21850	21850	21850	0
61	20231204	200400	1586610050	21850	21850	21850	21850	0
62	20231204	200300	1586610050	21850	21850	21850	21850	1785
63	20231204	200200	1586610050	21850	21850	21850	21850	0
64	20231204	200100	1586610050	21850	21850	21850	21850	0
65	20231204	200000	1586610050	21850	21850	21850	21850	0
66	20231204	195900	1586610050	21850	21850	21850	21850	0
67	20231204	195800	1586610050	21850	21850	21850	21850	0
68	20231204	195700	1586610050	21850	21850	21850	21850	0
69	20231204	195600	1586610050	21850	21850	21850	21850	0
70	20231204	195500	1586610050	21850	21850	21850	21850	0
71	20231204	195400	1586610050	21850	21850	21850	21850	0
72	20231204	195300	1586610050	21850	21850	21850	21850	0
73	20231204	195200	1586610050	21850	21850	21850	21850	0
74	20231204	195100	1586610050	21850	21850	21850	21850	0
75	20231204	195000	1586610050	21850	21850	21850	21850	0
76	20231204	194900	1586610050	21850	21850	21850	21850	0
77	20231204	194800	1586610050	21850	21850	21850	21850	0
78	20231204	194700	1586610050	21850	21850	21850	21850	0
79	20231204	194600	1586610050	21850	21850	21850	21850	0
80	20231204	194500	1586610050	21850	21850	21850	21850	0
81	20231204	194400	1586610050	21850	21850	21850	21850	0
82	20231204	194300	1586610050	21850	21850	21850	21850	0
83	20231204	194200	1586610050	21850	21850	21850	21850	0
84	20231204	194100	1586610050	21850	21850	21850	21850	0
85	20231204	194000	1586610050	21850	21850	21850	21850	0
86	20231204	193900	1586610050	21850	21850	21850	21850	0
87	20231204	193800	1586610050	21850	21850	21850	21850	0
88	20231204	193700	1586610050	21850	21850	21850	21850	0
89	20231204	193600	1586610050	21850	21850	21850	21850	0
90	20231204	193500	1586610050	21850	21850	21850	21850	0
91	20231204	193400	1586610050	21850	21850	21850	21850	0
92	20231204	193300	1586610050	21850	21850	21850	21850	1785
93	20231204	193200	1586610050	21850	21850	21850	21850	0
94	20231204	193100	1586610050	21850	21850	21850	21850	0
95	20231204	193000	1586610050	21850	21850	21850	21850	0
96	20231204	192900	1586610050	21850	21850	21850	21850	0
97	20231204	192800	1586610050	21850	21850	21850	21850	0
98	20231204	192700	1586610050	21850	21850	21850	21850	0
99	20231204	192600	1586610050	21850	21850	21850	21850	0
100	20231204	192500	1586610050	21850	21850	21850	21850	0
101	20231204	192400	1586610050	21850	21850	21850	21850	0
102	20231204	192300	1586610050	21850	21850	21850	21850	0
103	20231204	192200	1586610050	21850	21850	21850	21850	0
104	20231204	192100	1586610050	21850	21850	21850	21850	0
105	20231204	192000	1586610050	21850	21850	21850	21850	0
106	20231204	191900	1586610050	21850	21850	21850	21850	0
107	20231204	191800	1586610050	21850	21850	21850	21850	0
108	20231204	191700	1586610050	21850	21850	21850	21850	0
109	20231204	191600	1586610050	21850	21850	21850	21850	0
110	20231204	191500	1586610050	21850	21850	21850	21850	0
111	20231204	191400	1586610050	21850	21850	21850	21850	0
112	20231204	191300	1586610050	21850	21850	21850	21850	0
113	20231204	191200	1586610050	21850	21850	21850	21850	0
114	20231204	191100	1586610050	21850	21850	21850	21850	0
115	20231204	191000	1586610050	21850	21850	21850	21850	0
116	20231204	190900	1586610050	21850	21850	21850	21850	0
117	20231204	190800	1586610050	21850	21850	21850	21850	0
118	20231204	190700	1586610050	21850	21850	21850	21850	0
119	20231204	190600	1586610050	21850	21850	21850	21850	0
120	20231204	190500	1586610050	21850	21850	21850	21850	0
121	20231204	190400	1586610050	21850	21850	21850	21850	0
122	20231204	190300	1586610050	21850	21850	21850	21850	1785
123	20231204	190200	1586610050	21850	21850	21850	21850	0
124	20231204	190100	1586610050	21850	21850	21850	21850	0
125	20231204	190000	1586610050	21850	21850	21850	21850	0
126	20231204	185900	1586610050	21850	21850	21850	21850	0
127	20231204	185800	1586610050	21850	21850	21850	21850	0
128	20231204	185700	1586610050	21850	21850	21850	21850	0
129	20231204	185600	1586610050	21850	21850	21850	21850	0
130	20231204	185500	1586610050	21850	21850	21850	21850	0
131	20231204	185400	1586610050	21850	21850	21850	21850	0
132	20231204	185300	1586610050	21850	21850	21850	21850	0
133	20231204	185200	1586610050	21850	21850	21850	21850	0
134	20231204	185100	1586610050	21850	21850	21850	21850	0
135	20231204	185000	1586610050	21850	21850	21850	21850	0
136	20231204	184900	1586610050	21850	21850	21850	21850	0
137	20231204	184800	1586610050	21850	21850	21850	21850	0
138	20231204	184700	1586610050	21850	21850	21850	21850	0
139	20231204	184600	1586610050	21850	21850	21850	21850	0
140	20231204	184500	1586610050	21850	21850	21850	21850	0
141	20231204	184400	1586610050	21850	21850	21850	21850	0
142	20231204	184300	1586610050	21850	21850	21850	21850	0
143	20231204	184200	1586610050	21850	21850	21850	21850	0
144	20231204	184100	1586610050	21850	21850	21850	21850	0
145	20231204	184000	1586610050	21850	21850	21850	21850	0
146	20231204	183900	1586610050	21850	21850	21850	21850	0
147	20231204	183800	1586610050	21850	21850	21850	21850	0
148	20231204	183700	1586610050	21850	21850	21850	21850	0
149	20231204	183600	1586610050	21850	21850	21850	21850	0
150	20231204	183500	1586610050	21850	21850	21850	21850	0
151	20231204	183400	1586610050	21850	21850	21850	21850	0
152	20231204	183300	1586610050	21850	21850	21850	21850	1785
153	20231204	183200	1586610050	21850	21850	21850	21850	0
154	20231204	183100	1586610050	21850	21850	21850	21850	0
155	20231204	183000	1586610050	21850	21850	21850	21850	0
156	20231204	182900	1586610050	21850	21850	21850	21850	0
157	20231204	182800	1586610050	21850	21850	21850	21850	0
158	20231204	182700	1586610050	21850	21850	21850	21850	0
159	20231204	182600	1586610050	21850	21850	21850	21850	0
160	20231204	182500	1586610050	21850	21850	21850	21850	0
161	20231204	182400	1586610050	21850	21850	21850	21850	0
162	20231204	182300	1586610050	21850	21850	21850	21850	0
163	20231204	182200	1586610050	21850	21850	21850	21850	0
164	20231204	182100	1586610050	21850	21850	21850	21850	0
165	20231204	182000	1586610050	21850	21850	21850	21850	0
166	20231204	181900	1586610050	21850	21850	21850	21850	0
167	20231204	181800	1586610050	21850	21850	21850	21850	0
168	20231204	181700	1586610050	21850	21850	21850	21850	0
169	20231204	181600	1586610050	21850	21850	21850	21850	0
170	20231204	181500	1586610050	21850	21850	21850	21850	0
171	20231204	181400	1586610050	21850	21850	21850	21850	0
172	20231204	181300	1586610050	21850	21850	21850	21850	0
173	20231204	181200	1586610050	21850	21850	21850	21850	0
174	20231204	181100	1586610050	21850	21850	21850	21850	0
175	20231204	181000	1586610050	21850	21850	21850	21850	0
176	20231204	180900	1586610050	21850	21850	21850	21850	0
177	20231204	180800	1586610050	21850	21850	21850	21850	0
178	20231204	180700	1586610050	21850	21850	21850	21850	0
179	20231204	180600	1586610050	21850	21850	21850	21850	0
180	20231204	180500	1586610050	21850	21850	21850	21850	0
181	20231204	180400	1586610050	21850	21850	21850	21850	0
182	20231204	180300	1586610050	21850	21850	21850	21850	1785
183	20231204	180200	1586610050	21850	21850	21850	21850	0
184	20231204	180100	1586610050	21850	21850	21850	21850	0
185	20231204	180000	1586610050	21850	21850	21850	21850	0
186	20231204	175900	1586610050	21850	21850	21850	21850	0
187	20231204	175800	1586610050	21850	21850	21850	21850	0
188	20231204	175700	1586610050	21850	21850	21850	21850	0
189	20231204	175600	1586610050	21850	21850	21850	21850	0
190	20231204	175500	1586610050	21850	21850	21850	21850	0
191	20231204	175400	1586610050	21850	21850	21850	21850	0
192	20231204	175300	1586610050	21850	21850	21850	21850	0
193	20231204	175200	1586610050	21850	21850	21850	21850	0
194	20231204	175100	1586610050	21850	21850	21850	21850	0
195	20231204	175000	1586610050	21850	21850	21850	21850	0
196	20231204	174900	1586610050	21850	21850	21850	21850	0
197	20231204	174800	1586610050	21850	21850	21850	21850	0
198	20231204	174700	1586610050	21850	21850	21850	21850	0
199	20231204	174600	1586610050	21850	21850	21850	21850	0
200	20231204	174500	1586610050	21850	21850	21850	21850	0
201	20231204	174400	1586610050	21850	21850	21850	21850	0
202	20231204	174300	1586610050	21850	21850	21850	21850	0
203	20231204	174200	1586610050	21850	21850	21850	21850	0
204	20231204	174100	1586610050	21850	21850	21850	21850	0
205	20231204	174000	1586610050	21850	21850	21850	21850	0
206	20231204	173900	1586610050	21850	21850	21850	21850	0
207	20231204	173800	1586610050	21850	21850	21850	21850	0
208	20231204	173700	1586610050	21850	21850	21850	21850	0
209	20231204	173600	1586610050	21850	21850	21850	21850	0
210	20231204	173500	1586610050	21850	21850	21850	21850	0
211	20231204	173400	1586610050	21850	21850	21850	21850	0
212	20231204	173300	1586610050	21850	21850	21850	21850	1785
213	20231204	173200	1586610050	21850	21850	21850	21850	0
214	20231204	173100	1586610050	21850	21850	21850	21850	0
215	20231204	173000	1586610050	21850	21850	21850	21850	0
216	20231204	172900	1586610050	21850	21850	21850	21850	0
217	20231204	172800	1586610050	21850	21850	21850	21850	0
218	20231204	172700	1586610050	21850	21850	21850	21850	0
219	20231204	172600	1586610050	21850	21850	21850	21850	0
220	20231204	172500	1586610050	21850	21850	21850	21850	0
221	20231204	172400	1586610050	21850	21850	21850	21850	0
222	20231204	172300	1586610050	21850	21850	21850	21850	0
223	20231204	172200	1586610050	21850	21850	21850	21850	0
224	20231204	172100	1586610050	21850	21850	21850	21850	0
225	20231204	172000	1586610050	21850	21850	21850	21850	0
226	20231204	171900	1586610050	21850	21850	21850	21850	0
227	20231204	171800	1586610050	21850	21850	21850	21850	0
228	20231204	171700	1586610050	21850	21850	21850	21850	0
229	20231204	171600	1586610050	21850	21850	21850	21850	0
230	20231204	171500	1586610050	21850	21850	21850	21850	0
231	20231204	171400	1586610050	21850	21850	21850	21850	0
232	20231204	171300	1586610050	21850	21850	21850	21850	0
233	20231204	171200	1586610050	21850	21850	21850	21850	0
234	20231204	171100	1586610050	21850	21850	21850	21850	0
235	20231204	171000	1586610050	21850	21850	21850	21850	0
236	20231204	170900	1586610050	21850	21850	21850	21850	0
237	20231204	170800	1586610050	21850	21850	21850	21850	0
238	20231204	170700	1586610050	21850	21850	21850	21850	0
239	20231204	170600	1586610050	21850	21850	21850	21850	0
240	20231204	170500	1586610050	21850	21850	21850	21850	0
241	20231204	170400	1586610050	21850	21850	21850	21850	0
242	20231204	170300	1586610050	21850	21850	21850	21850	1785
243	20231204	170200	1586610050	21850	21850	21850	21850	0
244	20231204	170100	1586610050	21850	21850	21850	21850	0
245	20231204	170000	1586610050	21850	21850	21850	21850	0
246	20231204	165900	1586610050	21850	21850	21850	21850	0
247	20231204	165800	1586610050	21850	21850	21850	21850	0
248	20231204	165700	1586610050	21850	21850	21850	21850	0
249	20231204	165600	1586610050	21850	21850	21850	21850	0
250	20231204	165500	1586610050	21850	21850	21850	21850	0
251	20231204	165400	1586610050	21850	21850	21850	21850	0
252	20231204	165300	1586610050	21850	21850	21850	21850	0
253	20231204	165200	1586610050	21850	21850	21850	21850	0
254	20231204	165100	1586610050	21850	21850	21850	21850	0
255	20231204	165000	1586610050	21850	21850	21850	21850	0
256	20231204	164900	1586610050	21850	21850	21850	21850	0
257	20231204	164800	1586610050	21850	21850	21850	21850	0
258	20231204	164700	1586610050	21850	21850	21850	21850	0
259	20231204	164600	1586610050	21850	21850	21850	21850	0
260	20231204	164500	1586610050	21850	21850	21850	21850	0
261	20231204	164400	1586610050	21850	21850	21850	21850	0
262	20231204	164300	1586610050	21850	21850	21850	21850	0
263	20231204	164200	1586610050	21850	21850	21850	21850	0
264	20231204	164100	1586610050	21850	21850	21850	21850	0
265	20231204	164000	1586610050	21850	21850	21850	21850	0
266	20231204	163900	1586610050	21850	21850	21850	21850	0
267	20231204	163800	1586610050	21850	21850	21850	21850	0
268	20231204	163700	1586610050	21850	21850	21850	21850	0
269	20231204	163600	1586610050	21850	21850	21850	21850	0
270	20231204	163500	1586610050	21850	21850	21850	21850	0
271	20231204	163400	1586610050	21850	21850	21850	21850	0
272	20231204	163300	1586610050	21850	21850	21850	21850	1785
273	20231204	163200	1586610050	21850	21850	21850	21850	0
274	20231204	163100	1586610050	21850	21850	21850	21850	0
275	20231204	163000	1586610050	21850	21850	21850	21850	0
276	20231204	162900	1586610050	21850	21850	21850	21850	0
277	20231204	162800	1586610050	21850	21850	21850	21850	0
278	20231204	162700	1586610050	21850	21850	21850	21850	0
279	20231204	162600	1586610050	21850	21850	21850	21850	0
280	20231204	162500	1586610050	21850	21850	21850	21850	0
281	20231204	162400	1586610050	21850	21850	21850	21850	0
282	20231204	162300	1586610050	21850	21850	21850	21850	0
283	20231204	162200	1586610050	21850	21850	21850	21850	0
284	20231204	162100	1586610050	21850	21850	21850	21850	0
285	20231204	162000	1586610050	21850	21850	21850	21850	0
286	20231204	161900	1586610050	21850	21850	21850	21850	0
287	20231204	161800	1586610050	21850	21850	21850	21850	0
288	20231204	161700	1586610050	21850	21850	21850	21850	0
289	20231204	161600	1586610050	21850	21850	21850	21850	0
290	20231204	161500	1586610050	21850	21850	21850	21850	0
291	20231204	161400	1586610050	21850	21850	21850	21850	0
292	20231204	161300	1586610050	21850	21850	21850	21850	0
293	20231204	161200	1586610050	21850	21850	21850	21850	0
294	20231204	161100	1586610050	21850	21850	21850	21850	0
295	20231204	161000	1586610050	21850	21850	21850	21850	0
296	20231204	160900	1586610050	21850	21850	21850	21850	0
297	20231204	160800	1586610050	21850	21850	21850	21850	0
298	20231204	160700	1586610050	21850	21850	21850	21850	0
299	20231204	160600	1586610050	21850	21850	21850	21850	0
300	20231204	160500	1586610050	21850	21850	21850	21850	0
301	20231204	160400	1586610050	21850	21850	21850	21850	0
302	20231204	160300	1586610050	21850	21850	21850	21850	1785
303	20231204	160200	1586610050	21850	21850	21850	21850	0
304	20231204	160100	1586610050	21850	21850	21850	21850	0
305	20231204	160000	1586610050	21850	21850	21850	21850	0
306	20231204	155900	1586610050	21850	21850	21850	21850	0
307	20231204	155800	1586610050	21850	21850	21850	21850	0
308	20231204	155700	1586610050	21850	21850	21850	21850	0
309	20231204	155600	1586610050	21850	21850	21850	21850	0
310	20231204	155500	1586610050	21850	21850	21850	21850	0
311	20231204	155400	1586610050	21850	21850	21850	21850	0
312	20231204	155300	1586610050	21850	21850	21850	21850	0
313	20231204	155200	1586610050	21850	21850	21850	21850	0
314	20231204	155100	1586610050	21850	21850	21850	21850	0
315	20231204	155000	1586610050	21850	21850	21850	21850	0
316	20231204	154900	1586610050	21850	21850	21850	21850	0
317	20231204	154800	1586610050	21850	21850	21850	21850	0
318	20231204	154700	1586610050	21850	21850	21850	21850	0
319	20231204	154600	1586610050	21850	21850	21850	21850	0
320	20231204	154500	1586610050	21850	21850	21850	21850	0
321	20231204	154400	1586610050	21850	21850	21850	21850	0
322	20231204	154300	1586610050	21850	21850	21850	21850	0
323	20231204	154200	1586610050	21850	21850	21850	21850	0
324	20231204	154100	1586610050	21850	21850	21850	21850	0
325	20231204	154000	1586610050	21850	21850	21850	21850	0
326	20231204	153900	1586610050	21850	21850	21850	21850	0
327	20231204	153800	1586610050	21850	21850	21850	21850	0
328	20231204	153700	1586610050	21850	21850	21850	21850	0
329	20231204	153600	1586610050	21850	21850	21850	21850	0
330	20231204	153500	1586610050	21850	21850	21850	21850	0
331	20231204	153400	1586610050	21850	21850	21850	21850	0
332	20231204	153300	1586610050	21850	21850	21850	21850	1785
333	20231204	153200	1586610050	21850	21850	21850	21850	0
334	20231204	153100	1586610050	21850	21850	21850	21850	0
335	20231204	153000	1586610050	21850	21850	21850	21850	1785
336	20231204	152900	1547607800	22050	22050	22050	22050	0
337	20231204	152800	1547607800	22050	22050	22050	22050	0
338	20231204	152700	1547607800	22050	22050	22050	22050	0
339	20231204	152600	1547607800	22050	22050	22050	22050	0
340	20231204	152500	1547607800	22050	22050	22050	22050	0
341	20231204	152400	1547607800	22050	22050	22050	22050	0
342	20231204	152300	1547607800	22050	22050	22050	22050	0
343	20231204	152200	1547607800	22050	22050	22050	22050	0
344	20231204	152100	1547607800	22050	22050	22050	22050	0
345	20231204	152000	1547607800	22050	22050	22050	22050	0
346	20231204	151900	1547607800	22050	22000	22050	21900	107
347	20231204	151800	1545256100	22050	21950	22050	21950	255
348	20231204	151700	1539643250	21950	21950	21950	21950	56
349	20231204	151600	1538414050	21950	22000	22000	21950	6
350	20231204	151500	1538282100	22000	21950	22000	21950	104
351	20231204	151400	1535999250	21950	21850	21950	21850	210
352	20231204	151300	1531397250	21850	21850	21850	21850	3
353	20231204	151200	1531331700	21850	21850	21850	21850	32
354	20231204	151100	1530632500	21850	21850	21850	21850	549
355	20231204	151000	1518636850	21800	21800	21800	21700	93
356	20231204	150900	1516613300	21800	21800	21800	21700	69
357	20231204	150800	1515114300	21800	21850	21850	21700	14
358	20231204	150700	1514810250	21700	21750	21850	21700	505
359	20231204	150600	1503813100	21800	21800	21800	21750	93
360	20231204	150500	1501788050	21750	21750	21750	21750	116
361	20231204	150400	1499265050	21850	21800	21850	21750	63
362	20231204	150300	1497891950	21750	21750	21800	21750	236
363	20231204	150200	1492748200	21800	21850	21850	21750	109
364	20231204	150100	1490376450	21750	21750	21900	21750	136
365	20231204	150000	1487416300	21750	21800	21900	21750	162
366	20231204	145900	1483889600	21800	21800	21800	21750	287
367	20231204	145800	1477635700	21800	21750	21800	21750	51
368	20231204	145700	1476525700	21750	21800	21800	21750	186
369	20231204	145600	1472474650	21850	21950	21950	21850	156
370	20231204	145500	1469065950	21950	21950	21950	21900	253
371	20231204	145400	1463514350	21950	21950	21950	21900	60
372	20231204	145300	1462199500	21900	21900	21900	21900	41
373	20231204	145200	1461301600	21850	21950	21950	21850	169
374	20231204	145100	1457595050	21950	21900	21950	21900	208
375	20231204	145000	1453039300	21900	21900	21900	21850	37
376	20231204	144900	1452230750	21850	21950	21950	21850	143
377	20231204	144800	1449094800	21950	21800	21950	21800	174
378	20231204	144700	1445289250	21900	21850	21900	21850	424
379	20231204	144600	1436023250	21850	21750	21850	21750	363
380	20231204	144500	1428102750	21850	21900	21900	21750	126
381	20231204	144400	1425349850	21850	21800	21850	21800	141
382	20231204	144300	1422272450	21800	21750	21800	21750	57
383	20231204	144200	1421031600	21850	21850	21850	21850	0
384	20231204	144100	1421031600	21850	21850	21850	21750	81
385	20231204	144000	1419268250	21850	21850	21900	21800	261
386	20231204	143900	1413560450	21850	21850	21900	21800	62
387	20231204	143800	1412207700	21850	21900	21900	21800	91
388	20231204	143700	1410217600	21950	21900	21950	21900	72
389	20231204	143600	1408640550	21900	21850	21950	21850	343
390	20231204	143500	1401129300	21850	22000	22000	21800	45
391	20231204	143400	1400147250	22000	22000	22000	21850	79
392	20231204	143300	1398419250	22000	21900	22000	21900	174
393	20231204	143200	1394601800	21900	21800	21900	21800	108
394	20231204	143100	1392244350	21850	21850	21850	21850	15
395	20231204	143000	1391916600	21800	21800	21850	21800	41
396	20231204	142900	1391022750	21800	21850	21900	21800	60
397	20231204	142800	1389712750	21900	21950	21950	21900	246
398	20231204	142700	1384314750	21950	21850	21950	21800	103
399	20231204	142600	1382064400	21850	21950	21950	21850	51
400	20231204	142500	1380948650	21950	21900	21950	21900	212
401	20231204	142400	1376296900	21800	21800	21800	21800	32
402	20231204	142300	1375599300	22000	21800	22000	21800	167
403	20231204	142200	1371953800	21800	21950	21950	21800	225
404	20231204	142100	1367033650	22000	21850	22000	21850	355
405	20231204	142000	1359260900	21900	21850	21900	21850	34
406	20231204	141900	1358517950	21800	21850	21900	21800	77
407	20231204	141800	1356837800	21850	21900	21900	21800	64
408	20231204	141700	1355440550	21850	21900	21900	21850	502
409	20231204	141600	1344448750	21900	21800	21900	21800	188
410	20231204	141500	1340346400	21800	21800	21800	21800	28
411	20231204	141400	1339736000	21850	21850	21850	21800	39
412	20231204	141300	1338885700	21900	21750	21900	21700	1364
413	20231204	141200	1309070050	21700	21650	21700	21650	205
414	20231204	141100	1304623300	21700	21700	21700	21650	109
415	20231204	141000	1302259700	21700	21750	21750	21700	19
416	20231204	140900	1301847350	21700	21800	21800	21700	386
417	20231204	140800	1293445550	21750	21800	21800	21750	31
418	20231204	140700	1292770500	21750	21750	21750	21750	20
419	20231204	140600	1292335500	21800	21850	21850	21750	1034
420	20231204	140500	1269795600	21800	21800	21850	21800	652
421	20231204	140400	1255581150	21850	21800	21850	21750	56
422	20231204	140300	1254361650	21750	21800	21850	21750	568
423	20231204	140200	1241979950	21800	21900	21900	21800	319
424	20231204	140100	1235016400	21850	21800	21850	21800	150
425	20231204	140000	1231743500	21850	21900	21900	21800	391
426	20231204	135900	1223206000	21850	21900	21900	21850	42
427	20231204	135800	1222288200	21850	21900	21900	21850	371
428	20231204	135700	1214170400	21900	21850	21900	21850	229
429	20231204	135600	1209159100	21900	21950	22000	21900	230
430	20231204	135500	1204121500	22000	21900	22050	21900	44
431	20231204	135400	1203157350	22050	21950	22050	21950	214
432	20231204	135300	1198451200	21950	21950	22050	21900	80
433	20231204	135200	1196697050	21900	22000	22000	21900	63
434	20231204	135100	1195316500	22050	21900	22050	21900	33
435	20231204	135000	1194593550	21950	21900	21950	21900	341
436	20231204	134900	1187112800	21950	21950	21950	21900	37
437	20231204	134800	1186301450	22000	21950	22000	21950	33
438	20231204	134700	1185577050	21900	22000	22000	21900	53
439	20231204	134600	1184415950	21900	22000	22050	21900	383
440	20231204	134500	1175988800	22000	22000	22050	21950	138
441	20231204	134400	1172954550	22000	22050	22050	22000	1034
442	20231204	134300	1150186700	22100	22100	22100	22050	60
443	20231204	134200	1148862450	22100	22100	22100	22050	276
444	20231204	134100	1142765100	22050	22050	22050	22050	32
445	20231204	134000	1142059500	22100	22050	22100	22050	49
446	20231204	133900	1140978300	22050	22100	22100	22050	56
447	20231204	133800	1139741250	22100	22050	22100	22050	236
448	20231204	133700	1134527600	22050	22100	22100	22050	40
449	20231204	133600	1133645550	22050	22050	22050	22050	38
450	20231204	133500	1132807650	22100	22100	22100	22050	267
451	20231204	133400	1126908800	22100	22100	22100	22050	107
452	20231204	133300	1124546150	22100	22150	22150	22050	51
453	20231204	133200	1123419950	22150	22050	22150	22050	61
454	20231204	133100	1122073400	22150	22100	22150	22050	292
455	20231204	133000	1115610650	22100	22000	22100	22000	80
456	20231204	132900	1113848650	22000	22000	22000	22000	47
457	20231204	132800	1112814650	22200	22200	22200	22200	15
458	20231204	132700	1112481650	22000	22050	22150	22000	267
459	20231204	132600	1106578800	22000	22000	22000	22000	65
460	20231204	132500	1105148800	22050	22100	22100	22050	37
461	20231204	132400	1104331350	22000	22100	22150	22000	193
462	20231204	132300	1100066150	22050	22050	22050	22000	97
463	20231204	132200	1097927400	22050	22000	22050	22000	36
464	20231204	132100	1097135350	22100	22000	22100	22000	66
465	20231204	132000	1095683150	22100	22100	22150	22100	211
466	20231204	131900	1091019850	22100	22050	22100	22000	114
467	20231204	131800	1088507350	22100	22000	22100	22000	41
468	20231204	131700	1087604350	22100	22100	22100	22100	6
469	20231204	131600	1087471750	22000	22100	22100	22000	81
470	20231204	131500	1085686050	22050	22050	22100	22050	206
471	20231204	131400	1081138750	22050	22000	22050	22000	211
472	20231204	131300	1076496700	22000	22050	22050	22000	57
473	20231204	131200	1075242200	22000	22050	22100	22000	246
474	20231204	131100	1069810900	22050	22050	22050	22000	171
475	20231204	131000	1066047450	22050	22100	22100	22050	340
476	20231204	130900	1058549700	22100	22100	22100	22050	41
477	20231204	130800	1057645350	22200	22050	22200	22050	655
478	20231204	130700	1043142150	22100	22050	22100	22050	41
479	20231204	130600	1042237300	22050	22050	22050	22050	46
480	20231204	130500	1041223000	22200	22100	22200	22100	34
481	20231204	130400	1040470200	22200	22150	22200	22150	186
482	20231204	130300	1036345850	22100	22100	22100	22100	46
483	20231204	130200	1035329250	22150	22050	22150	22050	52
484	20231204	130100	1034181350	22050	22150	22200	22050	226
485	20231204	130000	1029172100	22150	22100	22150	22100	69
486	20231204	125900	1027646100	22050	22100	22100	22050	36
487	20231204	125800	1026850800	22200	22100	22200	22100	75
488	20231204	125700	1025193000	22200	22100	22200	22100	201
489	20231204	125600	1020735750	22150	22050	22150	22050	73
490	20231204	125500	1019123150	22100	22150	22150	22100	15
491	20231204	125400	1018791100	22050	22100	22150	22050	54
492	20231204	125300	1017600250	22150	22150	22150	22150	185
493	20231204	125200	1013502500	22150	22100	22150	22050	93
494	20231204	125100	1011448600	22100	22050	22100	22050	41
495	20231204	125000	1010544500	22150	22150	22150	22050	56
496	20231204	124900	1009307850	22050	22100	22150	22050	234
497	20231204	124800	1004132950	22100	22050	22100	22050	40
498	20231204	124700	1003250900	22100	22050	22100	22050	52
499	20231204	124600	1002103500	22100	22050	22100	22050	89
500	20231204	124500	1000138050	22150	22150	22150	22050	261
501	20231204	124400	994359300	22050	22100	22150	22050	261
502	20231204	124300	988594100	22050	22100	22100	22050	69
503	20231204	124200	987072550	22050	22050	22100	22050	113
504	20231204	124100	984580150	22150	22100	22150	22050	255
505	20231204	124000	978940200	22050	22100	22100	22050	172
506	20231204	123900	975146050	22100	22100	22150	22050	109
507	20231204	123800	972738750	22050	22150	22150	22050	174
508	20231204	123700	968889050	22150	22050	22150	22050	190
509	20231204	123600	964692750	22100	22050	22100	22050	23
510	20231204	123500	964185550	22050	22150	22150	22050	40
511	20231204	123400	963302400	22100	22150	22200	22100	143
512	20231204	123300	960135000	22100	22050	22150	22050	91
513	20231204	123200	958123150	22050	22100	22100	22050	53
514	20231204	123100	956953750	22150	22100	22150	22100	75
515	20231204	123000	955295650	22100	22200	22200	22100	31
516	20231204	122900	954608900	22200	22150	22200	22100	312
517	20231204	122800	947702550	22100	22100	22100	22100	36
518	20231204	122700	946906950	22150	22150	22150	22100	57
519	20231204	122600	945646400	22100	22150	22200	22100	235
520	20231204	122500	940440450	22100	22150	22150	22100	61
521	20231204	122400	939091950	22200	22200	22200	22150	943
522	20231204	122300	918159450	22200	22200	22250	22200	48
523	20231204	122200	917093800	22200	22200	22200	22200	29
524	20231204	122100	916450000	22200	22200	22200	22200	71
525	20231204	122000	914873800	22200	22200	22200	22200	75
526	20231204	121900	913208800	22200	22200	22200	22200	60
527	20231204	121800	911876800	22250	22250	22250	22200	30
528	20231204	121700	911210700	22200	22200	22200	22200	20
529	20231204	121600	910766700	22200	22200	22200	22200	106
530	20231204	121500	908413500	22250	22200	22250	22200	4
531	20231204	121400	908324650	22200	22200	22200	22200	33
532	20231204	121300	907592050	22200	22200	22250	22200	52
533	20231204	121200	906437600	22200	22200	22200	22200	27
534	20231204	121100	905838200	22200	22200	22250	22200	46
535	20231204	121000	904816950	22200	22200	22200	22200	21
536	20231204	120900	904350750	22250	22200	22250	22200	32
537	20231204	120800	903640300	22200	22200	22200	22200	24
538	20231204	120700	903107500	22200	22200	22200	22200	32
539	20231204	120600	902397100	22200	22200	22250	22200	33
540	20231204	120500	901664450	22200	22200	22200	22200	14
541	20231204	120400	901353650	22250	22250	22250	22250	1
542	20231204	120300	901331400	22200	22150	22200	22150	68
543	20231204	120200	899823350	22200	22150	22200	22100	36
544	20231204	120100	899026100	22200	22200	22200	22200	0
545	20231204	120000	899026100	22200	22200	22200	22200	109
546	20231204	115900	896606300	22200	22150	22200	22150	130
547	20231204	115800	893723350	22150	22150	22150	22150	6
548	20231204	115700	893590450	22150	22150	22150	22150	15
549	20231204	115600	893258200	22200	22200	22200	22200	176
550	20231204	115500	889351000	22200	22100	22200	22100	86
551	20231204	115400	887446850	22200	22100	22200	22100	84
552	20231204	115300	885589200	22200	22200	22200	22200	0
553	20231204	115200	885589200	22200	22200	22200	22150	999
554	20231204	115100	863413500	22200	22200	22200	22200	10
555	20231204	115000	863191500	22200	22200	22250	22200	57
556	20231204	114900	861926050	22250	22250	22250	22250	5
557	20231204	114800	861814800	22250	22250	22250	22200	29
558	20231204	114700	861170900	22200	22250	22250	22200	24
559	20231204	114600	860638050	22250	22200	22250	22200	104
560	20231204	114500	858329200	22250	22250	22250	22250	5
561	20231204	114400	858217950	22250	22250	22250	22250	0
562	20231204	114300	858217950	22250	22250	22250	22250	1
563	20231204	114200	858195700	22200	22200	22200	22200	54
564	20231204	114100	856996900	22250	22250	22250	22250	1
565	20231204	114000	856974650	22250	22200	22250	22200	62
566	20231204	113900	855595650	22250	22250	22250	22250	1
567	20231204	113800	855573400	22250	22250	22250	22250	100
568	20231204	113700	853348400	22250	22200	22250	22200	16
569	20231204	113600	852993150	22250	22150	22250	22150	958
570	20231204	113500	831710100	22200	22150	22200	22150	31
571	20231204	113400	831023400	22150	22200	22200	22150	24
572	20231204	113300	830491100	22150	22200	22200	22150	224
573	20231204	113200	825519350	22150	22100	22200	22100	227
574	20231204	113100	820480800	22200	22100	22200	22100	79
575	20231204	113000	818733400	22100	22100	22100	22100	0
576	20231204	112900	818733400	22100	22150	22150	22100	203
577	20231204	112800	814237600	22150	22100	22150	22100	49
578	20231204	112700	813154100	22100	22100	22100	22100	65
579	20231204	112600	811717600	22150	22100	22150	22100	33
580	20231204	112500	810988250	22150	22100	22150	22100	321
581	20231204	112400	803878650	22100	22100	22100	22050	34
582	20231204	112300	803127800	22150	22100	22150	22100	100
583	20231204	112200	800917750	22100	22100	22100	22100	566
584	20231204	112100	788409150	22100	22150	22200	22100	245
585	20231204	112000	782981800	22200	22150	22200	22100	43
586	20231204	111900	782029300	22150	22150	22150	22150	14
587	20231204	111800	781719200	22150	22150	22150	22150	0
588	20231204	111700	781719200	22150	22150	22200	22150	272
589	20231204	111600	775694350	22150	22150	22200	22150	37
590	20231204	111500	774874750	22150	22200	22200	22150	55
591	20231204	111400	773656300	22150	22150	22200	22150	62
592	20231204	111300	772281300	22150	22100	22200	22100	251
593	20231204	111200	766721550	22150	22150	22150	22150	1
594	20231204	111100	766699400	22100	22100	22150	22050	71
595	20231204	111000	765128950	22150	22150	22150	22150	2
596	20231204	110900	765084650	22100	22100	22100	22100	276
597	20231204	110800	758985050	22100	22100	22100	22100	489
598	20231204	110700	748178150	22100	22100	22100	22100	96
599	20231204	110600	746056550	22150	22150	22150	22150	26
600	20231204	110500	745480650	22150	22200	22200	22100	316
601	20231204	110400	738486200	22150	22150	22200	22150	238
602	20231204	110300	733214450	22150	22100	22150	22100	59
603	20231204	110200	731910300	22100	22150	22150	22100	428
604	20231204	110100	722440100	22200	22200	22200	22200	15
605	20231204	110000	722107100	22200	22150	22200	22150	1051
606	20231204	105900	698827400	22250	22200	22250	22150	1404
607	20231204	105800	667661500	22300	22300	22300	22300	1
608	20231204	105700	667639200	22300	22200	22300	22200	14
609	20231204	105600	667328300	22200	22250	22250	22200	146
610	20231204	105500	664085050	22300	22300	22300	22300	0
611	20231204	105400	664085050	22300	22300	22300	22300	0
612	20231204	105300	664085050	22300	22300	22300	22300	113
613	20231204	105200	661565150	22250	22250	22250	22250	151
614	20231204	105100	658205400	22300	22250	22300	22250	27
615	20231204	105000	657604600	22250	22300	22300	22250	87
616	20231204	104900	655668800	22250	22250	22300	22250	327
617	20231204	104800	648382050	22300	22300	22300	22300	21
618	20231204	104700	647913750	22300	22300	22300	22300	22
619	20231204	104600	647423150	22250	22250	22250	22250	5
620	20231204	104500	647311900	22250	22250	22250	22250	1
621	20231204	104400	647289650	22300	22350	22350	22300	253
622	20231204	104300	641645900	22300	22300	22350	22300	886
623	20231204	104200	621883100	22200	22150	22200	22150	501
624	20231204	104100	610760950	22200	22100	22200	22100	240
625	20231204	104000	605446850	22100	22100	22100	22100	10
626	20231204	103900	605225850	22150	22100	22150	22100	617
627	20231204	103800	591569650	22100	22100	22100	22100	83
628	20231204	103700	589735350	22050	22000	22050	22000	2
629	20231204	103600	589691300	22050	22050	22050	22050	52
630	20231204	103500	588544700	22050	22050	22050	22000	303
631	20231204	103400	581868900	22050	22050	22050	22050	0
632	20231204	103300	581868900	22050	22050	22050	22050	24
633	20231204	103200	581339700	22050	22050	22050	22050	212
634	20231204	103100	576665100	22050	22000	22050	22000	16
635	20231204	103000	576312600	22000	22000	22000	22000	0
636	20231204	102900	576312600	22000	22000	22000	22000	8
637	20231204	102800	576136600	22000	22050	22050	22000	179
638	20231204	102700	572189750	22050	21900	22050	21900	669
639	20231204	102600	557516200	21850	21950	21950	21850	235
640	20231204	102500	552378950	21950	21950	21950	21900	90
641	20231204	102400	550406800	21950	21950	21950	21950	46
642	20231204	102300	549397100	22000	22000	22000	22000	337
643	20231204	102200	541983100	21950	21950	21950	21950	2
644	20231204	102100	541939200	21950	22000	22000	21950	24
645	20231204	102000	541411600	22000	21950	22000	21950	236
646	20231204	101900	536228450	21950	22000	22000	21900	12
647	20231204	101800	535964850	22000	22000	22000	22000	19
648	20231204	101700	535546850	21900	21900	21900	21900	66
649	20231204	101600	534101450	22000	21950	22000	21900	238
650	20231204	101500	528874900	21900	21950	21950	21900	24
651	20231204	101400	528348250	21950	21900	21950	21900	43
652	20231204	101300	527406500	21950	21950	21950	21950	39
653	20231204	101200	526550450	21950	21900	21950	21900	389
654	20231204	101100	518031150	21900	21900	21900	21900	0
655	20231204	101000	518031150	21900	21900	21900	21900	34
656	20231204	100900	517286550	21950	21950	21950	21950	213
657	20231204	100800	512611200	21950	21950	21950	21950	15
658	20231204	100700	512281950	21950	21900	21950	21800	106
659	20231204	100600	509960850	21950	21950	21950	21950	0
660	20231204	100500	509960850	21950	21950	21950	21800	275
661	20231204	100400	503951950	21900	21900	21900	21900	13
662	20231204	100300	503667250	21950	21800	21950	21800	64
663	20231204	100200	502269950	21950	21900	21950	21900	104
664	20231204	100100	499992200	21950	21850	21950	21850	232
665	20231204	100000	494913650	21850	21950	21950	21850	49
666	20231204	095900	493842900	21850	21850	21850	21850	150
667	20231204	095800	490565400	21950	21950	21950	21850	48
668	20231204	095700	489513100	22000	21950	22000	21850	488
669	20231204	095600	478828000	22000	21900	22000	21850	934
670	20231204	095500	458406450	22000	21900	22000	21900	65
671	20231204	095400	456981950	21900	21900	21900	21900	12
672	20231204	095300	456719150	21950	21950	22000	21850	315
673	20231204	095200	449794450	21900	21900	21900	21900	100
674	20231204	095100	447604450	21950	22000	22000	21950	93
675	20231204	095000	445559950	22150	22150	22150	22150	21
676	20231204	094900	445094800	22150	22100	22150	22050	227
677	20231204	094800	440088700	22150	22150	22150	22050	346
678	20231204	094700	432457900	22150	22200	22200	22100	435
679	20231204	094600	422813650	22300	22300	22300	22300	33
680	20231204	094500	422077750	22300	22300	22300	22200	235
681	20231204	094400	416849050	22300	22100	22400	22100	1382
682	20231204	094300	386025150	22200	22000	22200	22000	6337
683	20231204	094200	246437250	21950	22000	22000	21950	688
684	20231204	094100	231324950	21850	21850	21850	21850	18
685	20231204	094000	230931650	22000	21850	22000	21800	526
686	20231204	093900	219443650	21950	21950	21950	21950	1
687	20231204	093800	219421700	22000	21900	22000	21900	774
688	20231204	093700	202430100	21900	21900	21900	21850	21
689	20231204	093600	201970250	21950	21900	21950	21900	20
690	20231204	093500	201532200	21900	21900	21900	21900	25
691	20231204	093400	200984700	21900	21850	21900	21850	249
692	20231204	093300	195542800	21900	21900	21900	21900	0
693	20231204	093200	195542800	21900	21900	21900	21900	15
694	20231204	093100	195214300	21900	21850	21900	21700	197
695	20231204	093000	190928200	21850	21850	21850	21850	230
696	20231204	092900	185902700	21750	21800	21800	21750	342
697	20231204	092800	178464000	21850	21900	21900	21800	274
698	20231204	092700	172490100	21900	21900	21900	21850	263
699	20231204	092600	166733250	21900	21850	21900	21850	185
700	20231204	092500	162689250	21900	21950	21950	21900	128
701	20231204	092400	159880300	21950	21950	21950	21950	1
702	20231204	092300	159858350	21900	22000	22000	21900	129
703	20231204	092200	157033150	21950	21950	21950	21900	409
704	20231204	092100	148055650	22000	22050	22100	22000	303
705	20231204	092000	141360950	22000	22050	22050	22000	828
706	20231204	091900	123143600	22000	22000	22000	22000	289
707	20231204	091800	116785600	22000	22000	22000	22000	200
708	20231204	091700	112385600	21900	21900	22000	21900	404
709	20231204	091600	103516600	21900	22000	22000	21900	573
710	20231204	091500	90911650	22000	21800	22000	21800	1063
711	20231204	091400	67575500	21850	21800	21850	21800	20
712	20231204	091300	67139100	21800	21800	21800	21800	146
713	20231204	091200	63956300	21800	21800	21850	21800	52
714	20231204	091100	62821150	21800	21800	21800	21800	218
715	20231204	091000	58068750	21800	21700	21800	21550	135
716	20231204	090900	55156850	21700	21650	21700	21550	63
717	20231204	090800	53794050	21500	21650	21800	21500	291
718	20231204	090700	47500650	21800	21650	21800	21600	287
719	20231204	090600	41246000	21850	21650	21850	21650	27
720	20231204	090500	40658850	21850	21950	21950	21700	83
721	20231204	090400	38852700	21950	21750	21950	21750	14
722	20231204	090300	38546000	21700	21750	22000	21700	429
723	20231204	090200	29217750	22000	22000	22000	22000	14
724	20231204	090100	28909750	22000	21900	22000	21800	401
725	20231204	090000	20144200	21900	21800	21900	21800	914