KissMeData/102710/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	200500	2109461850	24400	24400	24400	24400	4002
3	20231204	200400	2109461850	24400	24400	24400	24400	0
4	20231204	200300	2109461850	24400	24400	24400	24400	0
5	20231204	200200	2109461850	24400	24400	24400	24400	0
6	20231204	200100	2109461850	24400	24400	24400	24400	0
7	20231204	200000	2109461850	24400	24400	24400	24400	0
8	20231204	195900	2109461850	24400	24400	24400	24400	0
9	20231204	195800	2109461850	24400	24400	24400	24400	0
10	20231204	195700	2109461850	24400	24400	24400	24400	0
11	20231204	195600	2109461850	24400	24400	24400	24400	0
12	20231204	195500	2109461850	24400	24400	24400	24400	0
13	20231204	195400	2109461850	24400	24400	24400	24400	0
14	20231204	195300	2109461850	24400	24400	24400	24400	0
15	20231204	195200	2109461850	24400	24400	24400	24400	0
16	20231204	195100	2109461850	24400	24400	24400	24400	0
17	20231204	195000	2109461850	24400	24400	24400	24400	0
18	20231204	194900	2109461850	24400	24400	24400	24400	0
19	20231204	194800	2109461850	24400	24400	24400	24400	0
20	20231204	194700	2109461850	24400	24400	24400	24400	0
21	20231204	194600	2109461850	24400	24400	24400	24400	0
22	20231204	194500	2109461850	24400	24400	24400	24400	0
23	20231204	194400	2109461850	24400	24400	24400	24400	0
24	20231204	194300	2109461850	24400	24400	24400	24400	0
25	20231204	194200	2109461850	24400	24400	24400	24400	0
26	20231204	194100	2109461850	24400	24400	24400	24400	0
27	20231204	194000	2109461850	24400	24400	24400	24400	0
28	20231204	193900	2109461850	24400	24400	24400	24400	0
29	20231204	193800	2109461850	24400	24400	24400	24400	0
30	20231204	193700	2109461850	24400	24400	24400	24400	0
31	20231204	193600	2109461850	24400	24400	24400	24400	0
32	20231204	193500	2109461850	24400	24400	24400	24400	4002
33	20231204	193400	2109461850	24400	24400	24400	24400	0
34	20231204	193300	2109461850	24400	24400	24400	24400	0
35	20231204	193200	2109461850	24400	24400	24400	24400	0
36	20231204	193100	2109461850	24400	24400	24400	24400	0
37	20231204	193000	2109461850	24400	24400	24400	24400	0
38	20231204	192900	2109461850	24400	24400	24400	24400	0
39	20231204	192800	2109461850	24400	24400	24400	24400	0
40	20231204	192700	2109461850	24400	24400	24400	24400	0
41	20231204	192600	2109461850	24400	24400	24400	24400	0
42	20231204	192500	2109461850	24400	24400	24400	24400	0
43	20231204	192400	2109461850	24400	24400	24400	24400	0
44	20231204	192300	2109461850	24400	24400	24400	24400	0
45	20231204	192200	2109461850	24400	24400	24400	24400	0
46	20231204	192100	2109461850	24400	24400	24400	24400	0
47	20231204	192000	2109461850	24400	24400	24400	24400	0
48	20231204	191900	2109461850	24400	24400	24400	24400	0
49	20231204	191800	2109461850	24400	24400	24400	24400	0
50	20231204	191700	2109461850	24400	24400	24400	24400	0
51	20231204	191600	2109461850	24400	24400	24400	24400	0
52	20231204	191500	2109461850	24400	24400	24400	24400	0
53	20231204	191400	2109461850	24400	24400	24400	24400	0
54	20231204	191300	2109461850	24400	24400	24400	24400	0
55	20231204	191200	2109461850	24400	24400	24400	24400	0
56	20231204	191100	2109461850	24400	24400	24400	24400	0
57	20231204	191000	2109461850	24400	24400	24400	24400	0
58	20231204	190900	2109461850	24400	24400	24400	24400	0
59	20231204	190800	2109461850	24400	24400	24400	24400	0
60	20231204	190700	2109461850	24400	24400	24400	24400	0
61	20231204	190600	2109461850	24400	24400	24400	24400	0
62	20231204	190500	2109461850	24400	24400	24400	24400	4002
63	20231204	190400	2109461850	24400	24400	24400	24400	0
64	20231204	190300	2109461850	24400	24400	24400	24400	0
65	20231204	190200	2109461850	24400	24400	24400	24400	0
66	20231204	190100	2109461850	24400	24400	24400	24400	0
67	20231204	190000	2109461850	24400	24400	24400	24400	0
68	20231204	185900	2109461850	24400	24400	24400	24400	0
69	20231204	185800	2109461850	24400	24400	24400	24400	0
70	20231204	185700	2109461850	24400	24400	24400	24400	0
71	20231204	185600	2109461850	24400	24400	24400	24400	0
72	20231204	185500	2109461850	24400	24400	24400	24400	0
73	20231204	185400	2109461850	24400	24400	24400	24400	0
74	20231204	185300	2109461850	24400	24400	24400	24400	0
75	20231204	185200	2109461850	24400	24400	24400	24400	0
76	20231204	185100	2109461850	24400	24400	24400	24400	0
77	20231204	185000	2109461850	24400	24400	24400	24400	0
78	20231204	184900	2109461850	24400	24400	24400	24400	0
79	20231204	184800	2109461850	24400	24400	24400	24400	0
80	20231204	184700	2109461850	24400	24400	24400	24400	0
81	20231204	184600	2109461850	24400	24400	24400	24400	0
82	20231204	184500	2109461850	24400	24400	24400	24400	0
83	20231204	184400	2109461850	24400	24400	24400	24400	0
84	20231204	184300	2109461850	24400	24400	24400	24400	0
85	20231204	184200	2109461850	24400	24400	24400	24400	0
86	20231204	184100	2109461850	24400	24400	24400	24400	0
87	20231204	184000	2109461850	24400	24400	24400	24400	0
88	20231204	183900	2109461850	24400	24400	24400	24400	0
89	20231204	183800	2109461850	24400	24400	24400	24400	0
90	20231204	183700	2109461850	24400	24400	24400	24400	0
91	20231204	183600	2109461850	24400	24400	24400	24400	0
92	20231204	183500	2109461850	24400	24400	24400	24400	4002
93	20231204	183400	2109461850	24400	24400	24400	24400	0
94	20231204	183300	2109461850	24400	24400	24400	24400	0
95	20231204	183200	2109461850	24400	24400	24400	24400	0
96	20231204	183100	2109461850	24400	24400	24400	24400	0
97	20231204	183000	2109461850	24400	24400	24400	24400	0
98	20231204	182900	2109461850	24400	24400	24400	24400	0
99	20231204	182800	2109461850	24400	24400	24400	24400	0
100	20231204	182700	2109461850	24400	24400	24400	24400	0
101	20231204	182600	2109461850	24400	24400	24400	24400	0
102	20231204	182500	2109461850	24400	24400	24400	24400	0
103	20231204	182400	2109461850	24400	24400	24400	24400	0
104	20231204	182300	2109461850	24400	24400	24400	24400	0
105	20231204	182200	2109461850	24400	24400	24400	24400	0
106	20231204	182100	2109461850	24400	24400	24400	24400	0
107	20231204	182000	2109461850	24400	24400	24400	24400	0
108	20231204	181900	2109461850	24400	24400	24400	24400	0
109	20231204	181800	2109461850	24400	24400	24400	24400	0
110	20231204	181700	2109461850	24400	24400	24400	24400	0
111	20231204	181600	2109461850	24400	24400	24400	24400	0
112	20231204	181500	2109461850	24400	24400	24400	24400	0
113	20231204	181400	2109461850	24400	24400	24400	24400	0
114	20231204	181300	2109461850	24400	24400	24400	24400	0
115	20231204	181200	2109461850	24400	24400	24400	24400	0
116	20231204	181100	2109461850	24400	24400	24400	24400	0
117	20231204	181000	2109461850	24400	24400	24400	24400	0
118	20231204	180900	2109461850	24400	24400	24400	24400	0
119	20231204	180800	2109461850	24400	24400	24400	24400	0
120	20231204	180700	2109461850	24400	24400	24400	24400	0
121	20231204	180600	2109461850	24400	24400	24400	24400	0
122	20231204	180500	2109461850	24400	24400	24400	24400	4002
123	20231204	180400	2109461850	24400	24400	24400	24400	0
124	20231204	180300	2109461850	24400	24400	24400	24400	0
125	20231204	180200	2109461850	24400	24400	24400	24400	0
126	20231204	180100	2109461850	24400	24400	24400	24400	0
127	20231204	180000	2109461850	24400	24400	24400	24400	0
128	20231204	175900	2109461850	24400	24400	24400	24400	0
129	20231204	175800	2109461850	24400	24400	24400	24400	0
130	20231204	175700	2109461850	24400	24400	24400	24400	0
131	20231204	175600	2109461850	24400	24400	24400	24400	0
132	20231204	175500	2109461850	24400	24400	24400	24400	0
133	20231204	175400	2109461850	24400	24400	24400	24400	0
134	20231204	175300	2109461850	24400	24400	24400	24400	0
135	20231204	175200	2109461850	24400	24400	24400	24400	0
136	20231204	175100	2109461850	24400	24400	24400	24400	0
137	20231204	175000	2109461850	24400	24400	24400	24400	0
138	20231204	174900	2109461850	24400	24400	24400	24400	0
139	20231204	174800	2109461850	24400	24400	24400	24400	0
140	20231204	174700	2109461850	24400	24400	24400	24400	0
141	20231204	174600	2109461850	24400	24400	24400	24400	0
142	20231204	174500	2109461850	24400	24400	24400	24400	0
143	20231204	174400	2109461850	24400	24400	24400	24400	0
144	20231204	174300	2109461850	24400	24400	24400	24400	0
145	20231204	174200	2109461850	24400	24400	24400	24400	0
146	20231204	174100	2109461850	24400	24400	24400	24400	0
147	20231204	174000	2109461850	24400	24400	24400	24400	0
148	20231204	173900	2109461850	24400	24400	24400	24400	0
149	20231204	173800	2109461850	24400	24400	24400	24400	0
150	20231204	173700	2109461850	24400	24400	24400	24400	0
151	20231204	173600	2109461850	24400	24400	24400	24400	0
152	20231204	173500	2109461850	24400	24400	24400	24400	4002
153	20231204	173400	2109461850	24400	24400	24400	24400	0
154	20231204	173300	2109461850	24400	24400	24400	24400	0
155	20231204	173200	2109461850	24400	24400	24400	24400	0
156	20231204	173100	2109461850	24400	24400	24400	24400	0
157	20231204	173000	2109461850	24400	24400	24400	24400	0
158	20231204	172900	2109461850	24400	24400	24400	24400	0
159	20231204	172800	2109461850	24400	24400	24400	24400	0
160	20231204	172700	2109461850	24400	24400	24400	24400	0
161	20231204	172600	2109461850	24400	24400	24400	24400	0
162	20231204	172500	2109461850	24400	24400	24400	24400	0
163	20231204	172400	2109461850	24400	24400	24400	24400	0
164	20231204	172300	2109461850	24400	24400	24400	24400	0
165	20231204	172200	2109461850	24400	24400	24400	24400	0
166	20231204	172100	2109461850	24400	24400	24400	24400	0
167	20231204	172000	2109461850	24400	24400	24400	24400	0
168	20231204	171900	2109461850	24400	24400	24400	24400	0
169	20231204	171800	2109461850	24400	24400	24400	24400	0
170	20231204	171700	2109461850	24400	24400	24400	24400	0
171	20231204	171600	2109461850	24400	24400	24400	24400	0
172	20231204	171500	2109461850	24400	24400	24400	24400	0
173	20231204	171400	2109461850	24400	24400	24400	24400	0
174	20231204	171300	2109461850	24400	24400	24400	24400	0
175	20231204	171200	2109461850	24400	24400	24400	24400	0
176	20231204	171100	2109461850	24400	24400	24400	24400	0
177	20231204	171000	2109461850	24400	24400	24400	24400	0
178	20231204	170900	2109461850	24400	24400	24400	24400	0
179	20231204	170800	2109461850	24400	24400	24400	24400	0
180	20231204	170700	2109461850	24400	24400	24400	24400	0
181	20231204	170600	2109461850	24400	24400	24400	24400	0
182	20231204	170500	2109461850	24400	24400	24400	24400	4002
183	20231204	170400	2109461850	24400	24400	24400	24400	0
184	20231204	170300	2109461850	24400	24400	24400	24400	0
185	20231204	170200	2109461850	24400	24400	24400	24400	0
186	20231204	170100	2109461850	24400	24400	24400	24400	0
187	20231204	170000	2109461850	24400	24400	24400	24400	0
188	20231204	165900	2109461850	24400	24400	24400	24400	0
189	20231204	165800	2109461850	24400	24400	24400	24400	0
190	20231204	165700	2109461850	24400	24400	24400	24400	0
191	20231204	165600	2109461850	24400	24400	24400	24400	0
192	20231204	165500	2109461850	24400	24400	24400	24400	0
193	20231204	165400	2109461850	24400	24400	24400	24400	0
194	20231204	165300	2109461850	24400	24400	24400	24400	0
195	20231204	165200	2109461850	24400	24400	24400	24400	0
196	20231204	165100	2109461850	24400	24400	24400	24400	0
197	20231204	165000	2109461850	24400	24400	24400	24400	0
198	20231204	164900	2109461850	24400	24400	24400	24400	0
199	20231204	164800	2109461850	24400	24400	24400	24400	0
200	20231204	164700	2109461850	24400	24400	24400	24400	0
201	20231204	164600	2109461850	24400	24400	24400	24400	0
202	20231204	164500	2109461850	24400	24400	24400	24400	0
203	20231204	164400	2109461850	24400	24400	24400	24400	0
204	20231204	164300	2109461850	24400	24400	24400	24400	0
205	20231204	164200	2109461850	24400	24400	24400	24400	0
206	20231204	164100	2109461850	24400	24400	24400	24400	0
207	20231204	164000	2109461850	24400	24400	24400	24400	0
208	20231204	163900	2109461850	24400	24400	24400	24400	0
209	20231204	163800	2109461850	24400	24400	24400	24400	0
210	20231204	163700	2109461850	24400	24400	24400	24400	0
211	20231204	163600	2109461850	24400	24400	24400	24400	0
212	20231204	163500	2109461850	24400	24400	24400	24400	4002
213	20231204	163400	2109461850	24400	24400	24400	24400	0
214	20231204	163300	2109461850	24400	24400	24400	24400	0
215	20231204	163200	2109461850	24400	24400	24400	24400	0
216	20231204	163100	2109461850	24400	24400	24400	24400	0
217	20231204	163000	2109461850	24400	24400	24400	24400	0
218	20231204	162900	2109461850	24400	24400	24400	24400	0
219	20231204	162800	2109461850	24400	24400	24400	24400	0
220	20231204	162700	2109461850	24400	24400	24400	24400	0
221	20231204	162600	2109461850	24400	24400	24400	24400	0
222	20231204	162500	2109461850	24400	24400	24400	24400	0
223	20231204	162400	2109461850	24400	24400	24400	24400	0
224	20231204	162300	2109461850	24400	24400	24400	24400	0
225	20231204	162200	2109461850	24400	24400	24400	24400	0
226	20231204	162100	2109461850	24400	24400	24400	24400	0
227	20231204	162000	2109461850	24400	24400	24400	24400	0
228	20231204	161900	2109461850	24400	24400	24400	24400	0
229	20231204	161800	2109461850	24400	24400	24400	24400	0
230	20231204	161700	2109461850	24400	24400	24400	24400	0
231	20231204	161600	2109461850	24400	24400	24400	24400	0
232	20231204	161500	2109461850	24400	24400	24400	24400	0
233	20231204	161400	2109461850	24400	24400	24400	24400	0
234	20231204	161300	2109461850	24400	24400	24400	24400	0
235	20231204	161200	2109461850	24400	24400	24400	24400	0
236	20231204	161100	2109461850	24400	24400	24400	24400	0
237	20231204	161000	2109461850	24400	24400	24400	24400	0
238	20231204	160900	2109461850	24400	24400	24400	24400	0
239	20231204	160800	2109461850	24400	24400	24400	24400	0
240	20231204	160700	2109461850	24400	24400	24400	24400	0
241	20231204	160600	2109461850	24400	24400	24400	24400	0
242	20231204	160500	2109461850	24400	24400	24400	24400	4002
243	20231204	160400	2109461850	24400	24400	24400	24400	0
244	20231204	160300	2109461850	24400	24400	24400	24400	0
245	20231204	160200	2109461850	24400	24400	24400	24400	0
246	20231204	160100	2109461850	24400	24400	24400	24400	0
247	20231204	160000	2109461850	24400	24400	24400	24400	0
248	20231204	155900	2109461850	24400	24400	24400	24400	0
249	20231204	155800	2109461850	24400	24400	24400	24400	0
250	20231204	155700	2109461850	24400	24400	24400	24400	0
251	20231204	155600	2109461850	24400	24400	24400	24400	0
252	20231204	155500	2109461850	24400	24400	24400	24400	0
253	20231204	155400	2109461850	24400	24400	24400	24400	0
254	20231204	155300	2109461850	24400	24400	24400	24400	0
255	20231204	155200	2109461850	24400	24400	24400	24400	0
256	20231204	155100	2109461850	24400	24400	24400	24400	0
257	20231204	155000	2109461850	24400	24400	24400	24400	0
258	20231204	154900	2109461850	24400	24400	24400	24400	0
259	20231204	154800	2109461850	24400	24400	24400	24400	0
260	20231204	154700	2109461850	24400	24400	24400	24400	0
261	20231204	154600	2109461850	24400	24400	24400	24400	0
262	20231204	154500	2109461850	24400	24400	24400	24400	0
263	20231204	154400	2109461850	24400	24400	24400	24400	0
264	20231204	154300	2109461850	24400	24400	24400	24400	0
265	20231204	154200	2109461850	24400	24400	24400	24400	0
266	20231204	154100	2109461850	24400	24400	24400	24400	0
267	20231204	154000	2109461850	24400	24400	24400	24400	0
268	20231204	153900	2109461850	24400	24400	24400	24400	0
269	20231204	153800	2109461850	24400	24400	24400	24400	0
270	20231204	153700	2109461850	24400	24400	24400	24400	0
271	20231204	153600	2109461850	24400	24400	24400	24400	0
272	20231204	153500	2109461850	24400	24400	24400	24400	4002
273	20231204	153400	2109461850	24400	24400	24400	24400	0
274	20231204	153300	2109461850	24400	24400	24400	24400	0
275	20231204	153200	2109461850	24400	24400	24400	24400	0
276	20231204	153100	2109461850	24400	24400	24400	24400	0
277	20231204	153000	2109461850	24400	24400	24400	24400	4002
278	20231204	152900	2011813050	24250	24250	24250	24250	0
279	20231204	152800	2011813050	24250	24250	24250	24250	0
280	20231204	152700	2011813050	24250	24250	24250	24250	0
281	20231204	152600	2011813050	24250	24250	24250	24250	0
282	20231204	152500	2011813050	24250	24250	24250	24250	0
283	20231204	152400	2011813050	24250	24250	24250	24250	0
284	20231204	152300	2011813050	24250	24250	24250	24250	0
285	20231204	152200	2011813050	24250	24250	24250	24250	0
286	20231204	152100	2011813050	24250	24250	24250	24250	0
287	20231204	152000	2011813050	24250	24250	24250	24250	0
288	20231204	151900	2011813050	24250	24250	24250	24250	234
289	20231204	151800	2006138550	24250	24250	24250	24200	160
290	20231204	151700	2002260800	24200	24200	24200	24200	466
291	20231204	151600	1990983600	24200	24200	24200	24200	605
292	20231204	151500	1976342600	24150	24150	24150	24150	9
293	20231204	151400	1976125250	24150	24150	24150	24150	1
294	20231204	151300	1976101100	24150	24150	24150	24150	105
295	20231204	151200	1973565350	24150	24150	24150	24150	180
296	20231204	151100	1969218350	24150	24150	24150	24150	100
297	20231204	151000	1966803350	24150	24100	24150	24100	1230
298	20231204	150900	1937142350	24100	24150	24150	24100	4
299	20231204	150800	1937045800	24150	24150	24150	24150	0
300	20231204	150700	1937045800	24150	24150	24150	24150	3
301	20231204	150600	1936973350	24150	24150	24150	24150	264
302	20231204	150500	1930597750	24150	24150	24150	24150	66
303	20231204	150400	1929003850	24200	24150	24200	24150	173
304	20231204	150300	1924822250	24150	24150	24150	24100	1017
305	20231204	150200	1900262550	24150	24200	24200	24000	2534
306	20231204	150100	1839238100	24150	24150	24150	24150	40
307	20231204	150000	1838272100	24150	24200	24200	24150	293
308	20231204	145900	1831193900	24200	24200	24200	24200	0
309	20231204	145800	1831193900	24200	24200	24200	24200	5
310	20231204	145700	1831072900	24200	24200	24200	24200	120
311	20231204	145600	1828168900	24150	24200	24200	24150	453
312	20231204	145500	1817207250	24150	24200	24200	24150	65
313	20231204	145400	1815634750	24200	24200	24200	24200	500
314	20231204	145300	1803534750	24250	24250	24250	24250	7
315	20231204	145200	1803365000	24250	24250	24250	24250	48
316	20231204	145100	1802201000	24250	24250	24250	24250	5
317	20231204	145000	1802079750	24250	24200	24250	24200	155
318	20231204	144900	1798321250	24250	24250	24250	24250	0
319	20231204	144800	1798321250	24250	24200	24250	24200	48
320	20231204	144700	1797159000	24200	24200	24200	24200	0
321	20231204	144600	1797159000	24200	24200	24200	24200	10
322	20231204	144500	1796917000	24250	24250	24250	24250	16
323	20231204	144400	1796529000	24250	24300	24300	24250	35
324	20231204	144300	1795679950	24300	24300	24300	24300	106
325	20231204	144200	1793104150	24250	24250	24250	24250	271
326	20231204	144100	1786532400	24250	24200	24250	24200	23
327	20231204	144000	1785975150	24200	24150	24200	24150	909
328	20231204	143900	1764018700	24300	24300	24300	24300	0
329	20231204	143800	1764018700	24300	24300	24300	24300	0
330	20231204	143700	1764018700	24300	24250	24300	24050	3692
331	20231204	143600	1674890800	24250	24250	24250	24250	0
332	20231204	143500	1674890800	24250	24250	24250	24250	10
333	20231204	143400	1674648300	24350	24350	24350	24350	13
334	20231204	143300	1674331750	24250	24250	24250	24250	205
335	20231204	143200	1669360500	24300	24300	24300	24300	332
336	20231204	143100	1661292900	24300	24300	24300	24300	5
337	20231204	143000	1661171400	24300	24300	24300	24300	27
338	20231204	142900	1660515300	24300	24300	24300	24300	31
339	20231204	142800	1659762000	24300	24300	24300	24300	5
340	20231204	142700	1659640500	24300	24300	24300	24300	61
341	20231204	142600	1658158200	24350	24300	24350	24300	23
342	20231204	142500	1657598650	24300	24300	24300	24300	20
343	20231204	142400	1657112650	24300	24300	24300	24300	0
344	20231204	142300	1657112650	24300	24300	24300	24300	111
345	20231204	142200	1654415350	24300	24300	24300	24300	0
346	20231204	142100	1654415350	24300	24300	24300	24300	32
347	20231204	142000	1653637750	24300	24150	24300	24150	44
348	20231204	141900	1652573650	24150	24250	24300	24150	686
349	20231204	141800	1635973900	24200	24250	24250	24200	26
350	20231204	141700	1635344450	24250	24250	24250	24250	332
351	20231204	141600	1627293450	24250	24300	24300	24250	41
352	20231204	141500	1626298800	24350	24300	24350	24300	376
353	20231204	141400	1617161400	24350	24400	24400	24350	1847
354	20231204	141300	1572097350	24400	24450	24450	24400	264
355	20231204	141200	1565645800	24450	24500	24500	24450	46
356	20231204	141100	1564520450	24450	24450	24450	24450	33
357	20231204	141000	1563713600	24450	24450	24500	24450	66
358	20231204	140900	1562099850	24450	24450	24450	24450	33
359	20231204	140800	1561293000	24450	24500	24500	24450	245
360	20231204	140700	1555299650	24450	24450	24450	24450	667
361	20231204	140600	1538991500	24400	24400	24400	24400	37
362	20231204	140500	1538088700	24400	24400	24400	24400	34
363	20231204	140400	1537259100	24450	24450	24450	24450	13
364	20231204	140300	1536941250	24400	24400	24400	24400	15
365	20231204	140200	1536575250	24450	24450	24450	24450	0
366	20231204	140100	1536575250	24450	24450	24450	24450	12
367	20231204	140000	1536281850	24400	24400	24400	24400	1326
368	20231204	135900	1503927450	24400	24400	24400	24400	2
369	20231204	135800	1503878650	24400	24400	24400	24400	3
370	20231204	135700	1503805450	24450	24450	24450	24450	65
371	20231204	135600	1502216200	24400	24400	24400	24400	0
372	20231204	135500	1502216200	24400	24400	24400	24400	0
373	20231204	135400	1502216200	24400	24400	24400	24400	0
374	20231204	135300	1502216200	24400	24350	24450	24350	62
375	20231204	135200	1500704800	24350	24400	24400	24350	402
376	20231204	135100	1490916000	24450	24450	24450	24450	0
377	20231204	135000	1490916000	24450	24450	24450	24450	13
378	20231204	134900	1490598150	24350	24400	24400	24350	445
379	20231204	134800	1479753950	24400	24400	24400	24400	0
380	20231204	134700	1479753950	24400	24400	24400	24400	0
381	20231204	134600	1479753950	24400	24450	24450	24400	204
382	20231204	134500	1474775750	24400	24400	24400	24400	0
383	20231204	134400	1474775750	24400	24400	24400	24400	0
384	20231204	134300	1474775750	24400	24350	24400	24350	925
385	20231204	134200	1452208250	24400	24400	24400	24400	114
386	20231204	134100	1449426650	24350	24350	24350	24350	7
387	20231204	134000	1449256200	24350	24350	24350	24350	530
388	20231204	133900	1436350700	24400	24400	24400	24350	14
389	20231204	133800	1436009150	24350	24350	24350	24350	0
390	20231204	133700	1436009150	24350	24350	24400	24350	560
391	20231204	133600	1422372650	24400	24400	24400	24400	1
392	20231204	133500	1422348250	24450	24450	24450	24450	13
393	20231204	133400	1422030400	24400	24400	24400	24400	193
394	20231204	133300	1417321200	24400	24400	24400	24400	7
395	20231204	133200	1417150400	24450	24450	24450	24450	3
396	20231204	133100	1417077050	24450	24400	24450	24400	232
397	20231204	133000	1411415500	24350	24350	24350	24350	34
398	20231204	132900	1410587600	24350	24400	24400	24350	469
399	20231204	132800	1399167300	24400	24400	24400	24400	50
400	20231204	132700	1397947300	24400	24350	24400	24350	23
401	20231204	132600	1397386600	24400	24400	24400	24400	0
402	20231204	132500	1397386600	24400	24400	24400	24400	69
403	20231204	132400	1395703000	24450	24450	24450	24450	13
404	20231204	132300	1395385150	24450	24450	24450	24450	0
405	20231204	132200	1395385150	24450	24450	24450	24450	0
406	20231204	132100	1395385150	24450	24450	24450	24450	2
407	20231204	132000	1395336250	24450	24450	24450	24450	13
408	20231204	131900	1395018400	24350	24350	24350	24350	0
409	20231204	131800	1395018400	24350	24350	24350	24350	3
410	20231204	131700	1394945350	24450	24450	24450	24450	0
411	20231204	131600	1394945350	24450	24350	24450	24350	14
412	20231204	131500	1394603250	24350	24400	24400	24350	175
413	20231204	131400	1390333400	24500	24500	24500	24500	0
414	20231204	131300	1390333400	24500	24500	24500	24500	13
415	20231204	131200	1390014900	24500	24500	24500	24500	0
416	20231204	131100	1390014900	24500	24500	24500	24500	0
417	20231204	131000	1390014900	24500	24500	24500	24500	0
418	20231204	130900	1390014900	24500	24500	24500	24500	12
419	20231204	130800	1389720900	24400	24400	24400	24400	642
420	20231204	130700	1374056100	24500	24500	24500	24500	0
421	20231204	130600	1374056100	24500	24500	24500	24500	0
422	20231204	130500	1374056100	24500	24500	24500	24500	13
423	20231204	130400	1373737600	24450	24450	24450	24450	0
424	20231204	130300	1373737600	24450	24450	24450	24450	94
425	20231204	130200	1371439300	24500	24500	24500	24500	12
426	20231204	130100	1371145300	24400	24400	24400	24400	1
427	20231204	130000	1371120900	24400	24400	24400	24400	1
428	20231204	125900	1371096500	24400	24400	24400	24400	0
429	20231204	125800	1371096500	24400	24450	24500	24400	88
430	20231204	125700	1368946450	24500	24500	24500	24500	0
431	20231204	125600	1368946450	24500	24500	24500	24500	0
432	20231204	125500	1368946450	24500	24500	24500	24500	10
433	20231204	125400	1368701450	24500	24400	24500	24400	50
434	20231204	125300	1367480250	24400	24450	24450	24400	113
435	20231204	125200	1364717900	24500	24500	24500	24500	0
436	20231204	125100	1364717900	24500	24500	24500	24500	13
437	20231204	125000	1364399400	24400	24400	24400	24400	0
438	20231204	124900	1364399400	24400	24400	24400	24400	0
439	20231204	124800	1364399400	24400	24400	24400	24400	0
440	20231204	124700	1364399400	24400	24450	24500	24400	115
441	20231204	124600	1361592050	24400	24400	24400	24400	10
442	20231204	124500	1361348050	24450	24450	24450	24450	501
443	20231204	124400	1349098600	24550	24550	24550	24550	0
444	20231204	124300	1349098600	24550	24500	24550	24450	1013
445	20231204	124200	1324318750	24550	24550	24550	24550	3
446	20231204	124100	1324245100	24550	24550	24550	24550	77
447	20231204	124000	1322354750	24550	24550	24600	24550	32
448	20231204	123900	1321568550	24550	24550	24550	24550	0
449	20231204	123800	1321568550	24550	24550	24550	24550	33
450	20231204	123700	1320758400	24550	24550	24550	24550	0
451	20231204	123600	1320758400	24550	24600	24600	24550	18
452	20231204	123500	1320315850	24550	24550	24550	24550	0
453	20231204	123400	1320315850	24550	24550	24550	24550	172
454	20231204	123300	1316093250	24550	24550	24550	24550	0
455	20231204	123200	1316093250	24550	24550	24550	24550	12
456	20231204	123100	1315798650	24500	24500	24500	24500	8
457	20231204	123000	1315602650	24500	24500	24500	24500	6
458	20231204	122900	1315455650	24500	24550	24550	24500	153
459	20231204	122800	1311706500	24550	24550	24550	24550	0
460	20231204	122700	1311706500	24550	24550	24550	24550	0
461	20231204	122600	1311706500	24550	24550	24550	24550	0
462	20231204	122500	1311706500	24550	24550	24550	24550	12
463	20231204	122400	1311411900	24500	24500	24500	24500	51
464	20231204	122300	1310162400	24550	24550	24550	24550	0
465	20231204	122200	1310162400	24550	24550	24550	24550	0
466	20231204	122100	1310162400	24550	24550	24550	24550	465
467	20231204	122000	1298746650	24550	24550	24550	24550	36
468	20231204	121900	1297862850	24550	24600	24600	24550	4
469	20231204	121800	1297764600	24550	24600	24600	24550	25
470	20231204	121700	1297150250	24600	24600	24600	24600	0
471	20231204	121600	1297150250	24600	24600	24600	24600	0
472	20231204	121500	1297150250	24600	24600	24600	24600	1
473	20231204	121400	1297125650	24600	24600	24600	24600	13
474	20231204	121300	1296805850	24600	24600	24600	24600	15
475	20231204	121200	1296436850	24600	24600	24600	24600	0
476	20231204	121100	1296436850	24600	24600	24600	24600	0
477	20231204	121000	1296436850	24600	24600	24600	24600	12
478	20231204	120900	1296141650	24550	24550	24550	24550	0
479	20231204	120800	1296141650	24550	24550	24550	24550	0
480	20231204	120700	1296141650	24550	24550	24550	24550	1
481	20231204	120600	1296117100	24600	24600	24600	24600	13
482	20231204	120500	1295797300	24600	24600	24600	24600	0
483	20231204	120400	1295797300	24600	24600	24600	24600	0
484	20231204	120300	1295797300	24600	24600	24600	24600	12
485	20231204	120200	1295502100	24600	24600	24600	24600	75
486	20231204	120100	1293657100	24600	24600	24600	24600	0
487	20231204	120000	1293657100	24600	24600	24600	24600	30
488	20231204	115900	1292919100	24650	24650	24650	24650	13
489	20231204	115800	1292598650	24650	24650	24650	24650	0
490	20231204	115700	1292598650	24650	24650	24650	24650	0
491	20231204	115600	1292598650	24650	24650	24650	24650	0
492	20231204	115500	1292598650	24650	24650	24650	24650	12
493	20231204	115400	1292302850	24650	24650	24650	24650	0
494	20231204	115300	1292302850	24650	24650	24650	24650	0
495	20231204	115200	1292302850	24650	24650	24650	24650	18
496	20231204	115100	1291859150	24550	24650	24650	24550	3
497	20231204	115000	1291785300	24600	24600	24600	24600	1
498	20231204	114900	1291760700	24600	24600	24600	24600	505
499	20231204	114800	1279337700	24600	24700	24700	24600	24
500	20231204	114700	1278746100	24600	24600	24600	24600	0
501	20231204	114600	1278746100	24600	24550	24650	24550	4018
502	20231204	114500	1179930500	24550	24550	24550	24550	24
503	20231204	114400	1179341300	24550	24550	24550	24550	13
504	20231204	114300	1179022150	24550	24550	24550	24550	0
505	20231204	114200	1179022150	24550	24550	24550	24550	0
506	20231204	114100	1179022150	24550	24550	24550	24550	12
507	20231204	114000	1178727550	24500	24500	24500	24500	152
508	20231204	113900	1175003550	24550	24550	24550	24550	0
509	20231204	113800	1175003550	24550	24550	24550	24550	0
510	20231204	113700	1175003550	24550	24550	24550	24550	13
511	20231204	113600	1174684400	24550	24550	24550	24550	0
512	20231204	113500	1174684400	24550	24550	24550	24550	10
513	20231204	113400	1174438900	24550	24550	24550	24550	0
514	20231204	113300	1174438900	24550	24550	24550	24550	17
515	20231204	113200	1174021550	24550	24550	24550	24550	16
516	20231204	113100	1173628750	24550	24550	24550	24550	0
517	20231204	113000	1173628750	24550	24550	24550	24550	13
518	20231204	112900	1173309600	24500	24500	24500	24500	146
519	20231204	112800	1169732600	24500	24500	24500	24500	83
520	20231204	112700	1167699100	24550	24550	24550	24550	39
521	20231204	112600	1166741650	24550	24550	24550	24550	12
522	20231204	112500	1166447050	24550	24550	24550	24550	4
523	20231204	112400	1166348850	24550	24550	24550	24550	57
524	20231204	112300	1164949500	24550	24550	24550	24550	0
525	20231204	112200	1164949500	24550	24500	24550	24500	14
526	20231204	112100	1164605850	24550	24550	24550	24550	10
527	20231204	112000	1164360350	24550	24550	24550	24550	0
528	20231204	111900	1164360350	24550	24550	24600	24550	473
529	20231204	111800	1152747600	24550	24550	24550	24550	328
530	20231204	111700	1144695200	24550	24550	24550	24550	43
531	20231204	111600	1143639550	24600	24600	24600	24600	0
532	20231204	111500	1143639550	24600	24550	24600	24550	17
533	20231204	111400	1143221550	24550	24550	24550	24550	79
534	20231204	111300	1141282100	24550	24550	24550	24550	3
535	20231204	111200	1141208450	24550	24550	24550	24550	0
536	20231204	111100	1141208450	24550	24550	24600	24550	54
537	20231204	111000	1139882150	24550	24550	24550	24550	6
538	20231204	110900	1139734850	24550	24550	24550	24550	10
539	20231204	110800	1139489350	24600	24600	24600	24600	13
540	20231204	110700	1139169550	24550	24550	24550	24550	0
541	20231204	110600	1139169550	24550	24550	24550	24550	0
542	20231204	110500	1139169550	24550	24550	24550	24550	18
543	20231204	110400	1138727650	24600	24600	24600	24600	25
544	20231204	110300	1138112650	24600	24600	24600	24600	20
545	20231204	110200	1137620650	24600	24600	24600	24600	203
546	20231204	110100	1132626850	24600	24600	24600	24600	0
547	20231204	110000	1132626850	24600	24600	24600	24600	13
548	20231204	105900	1132307050	24550	24550	24550	24550	0
549	20231204	105800	1132307050	24550	24550	24550	24550	1
550	20231204	105700	1132282500	24550	24550	24550	24550	53
551	20231204	105600	1130981350	24550	24500	24550	24500	84
552	20231204	105500	1128919200	24500	24500	24500	24500	20
553	20231204	105400	1128429200	24500	24500	24500	24500	73
554	20231204	105300	1126640700	24550	24550	24550	24550	307
555	20231204	105200	1119103850	24550	24550	24550	24550	0
556	20231204	105100	1119103850	24550	24550	24600	24550	361
557	20231204	105000	1110238600	24600	24600	24600	24600	22
558	20231204	104900	1109697400	24600	24550	24600	24550	64
559	20231204	104800	1108124450	24550	24550	24550	24550	2
560	20231204	104700	1108075350	24550	24500	24550	24500	183
561	20231204	104600	1103589150	24550	24550	24550	24550	796
562	20231204	104500	1084047350	24450	24450	24450	24450	0
563	20231204	104400	1084047350	24450	24450	24450	24450	0
564	20231204	104300	1084047350	24450	24450	24450	24450	1
565	20231204	104200	1084022900	24550	24550	24550	24550	13
566	20231204	104100	1083703750	24450	24450	24450	24450	42
567	20231204	104000	1082676850	24600	24600	24600	24600	0
568	20231204	103900	1082676850	24600	24450	24600	24450	2430
569	20231204	103800	1022974200	24450	24400	24450	24400	14
570	20231204	103700	1022631950	24400	24400	24400	24400	3
571	20231204	103600	1022558750	24400	24400	24400	24400	6
572	20231204	103500	1022412350	24400	24300	24400	24300	899
573	20231204	103400	1000539350	24300	24300	24300	24300	12
574	20231204	103300	1000247750	24250	24300	24300	24250	104
575	20231204	103200	997723000	24300	24200	24300	24200	604
576	20231204	103100	983073450	24200	24200	24200	24200	106
577	20231204	103000	980508250	24150	24150	24150	24150	0
578	20231204	102900	980508250	24150	24150	24150	24150	0
579	20231204	102800	980508250	24150	24150	24150	24150	19
580	20231204	102700	980049400	24150	24150	24150	24150	164
581	20231204	102600	976088800	24150	24150	24150	24150	0
582	20231204	102500	976088800	24150	24150	24150	24150	0
583	20231204	102400	976088800	24150	24150	24150	24150	0
584	20231204	102300	976088800	24150	24150	24150	24150	13
585	20231204	102200	975774850	24150	24150	24150	24150	0
586	20231204	102100	975774850	24150	24150	24150	24150	1
587	20231204	102000	975750700	24150	24150	24150	24150	12
588	20231204	101900	975460900	24100	24050	24100	24050	52
589	20231204	101800	974209950	24100	24100	24100	24100	684
590	20231204	101700	957725550	24100	24100	24100	24100	300
591	20231204	101600	950495550	24150	24100	24150	24100	219
592	20231204	101500	945216950	24150	24150	24150	24150	30
593	20231204	101400	944492450	24200	24200	24200	24200	0
594	20231204	101300	944492450	24200	24200	24200	24200	0
595	20231204	101200	944492450	24200	24200	24200	24200	12
596	20231204	101100	944202050	24100	24100	24100	24100	253
597	20231204	101000	938104750	24100	24100	24100	24100	1
598	20231204	100900	938080650	24100	24250	24250	24100	164
599	20231204	100800	934119100	24150	24150	24150	24150	1
600	20231204	100700	934094950	24200	24200	24200	24200	171
601	20231204	100600	929956750	24150	24050	24150	24050	357
602	20231204	100500	921365200	24050	24050	24050	24050	0
603	20231204	100400	921365200	24050	24050	24050	24050	0
604	20231204	100300	921365200	24050	24050	24050	24050	26
605	20231204	100200	920739900	24100	24100	24100	24100	0
606	20231204	100100	920739900	24100	24100	24100	24100	0
607	20231204	100000	920739900	24100	24100	24100	24100	0
608	20231204	095900	920739900	24100	24100	24100	24100	100
609	20231204	095800	918329900	24050	24050	24050	24050	294
610	20231204	095700	911259200	24000	24000	24000	24000	252
611	20231204	095600	905211200	24050	24000	24050	23900	880
612	20231204	095500	884093850	23950	24050	24050	23850	5441
613	20231204	095400	753873100	24150	24100	24150	24100	261
614	20231204	095300	747573600	24100	23900	24100	23900	390
615	20231204	095200	738194250	23900	23800	24000	23750	2720
616	20231204	095100	673299400	23800	24000	24000	23800	2685
617	20231204	095000	609047650	24050	24050	24050	24050	533
618	20231204	094900	596229000	24100	24150	24150	24050	1142
619	20231204	094800	568691350	24150	24150	24150	24150	37
620	20231204	094700	567797800	24150	24200	24200	24150	745
621	20231204	094600	549774600	24200	24200	24200	24200	261
622	20231204	094500	543458400	24200	24250	24250	24200	837
623	20231204	094400	523182600	24250	24250	24250	24250	0
624	20231204	094300	523182600	24250	24200	24250	24200	87
625	20231204	094200	521074000	24200	24350	24400	24200	2047
626	20231204	094100	471298500	24350	24450	24450	24350	1496
627	20231204	094000	434790800	24450	24500	24500	24450	566
628	20231204	093900	420942800	24450	24450	24450	24450	0
629	20231204	093800	420942800	24450	24450	24450	24450	0
630	20231204	093700	420942800	24450	24450	24450	24450	52
631	20231204	093600	419671400	24500	24500	24500	24500	95
632	20231204	093500	417343900	24500	24550	24550	24500	673
633	20231204	093400	400826850	24550	24600	24600	24550	1549
634	20231204	093300	362729850	24600	24600	24600	24600	1
635	20231204	093200	362705250	24600	24600	24600	24600	9
636	20231204	093100	362483850	24600	24600	24600	24600	32
637	20231204	093000	361696650	24600	24600	24600	24600	1
638	20231204	092900	361672050	24600	24650	24650	24600	1326
639	20231204	092800	328996000	24650	24700	24700	24650	99
640	20231204	092700	326553500	24650	24650	24650	24650	73
641	20231204	092600	324754050	24600	24600	24600	24600	5
642	20231204	092500	324631050	24650	24650	24650	24650	100
643	20231204	092400	322166050	24650	24600	24650	24600	51
644	20231204	092300	320911400	24600	24600	24600	24600	0
645	20231204	092200	320911400	24600	24600	24600	24600	0
646	20231204	092100	320911400	24600	24650	24650	24600	342
647	20231204	092000	312488600	24550	24550	24550	24550	49
648	20231204	091900	311285650	24650	24600	24650	24600	141
649	20231204	091800	307816750	24550	24550	24550	24550	17
650	20231204	091700	307399400	24550	24550	24550	24550	0
651	20231204	091600	307399400	24550	24550	24550	24550	0
652	20231204	091500	307399400	24550	24550	24550	24550	106
653	20231204	091400	304797100	24550	24600	24600	24550	11
654	20231204	091300	304526950	24500	24600	24600	24500	101
655	20231204	091200	302046550	24600	24450	24600	24450	180
656	20231204	091100	297623550	24450	24450	24450	24450	760
657	20231204	091000	279041550	24450	24600	24600	24450	5
658	20231204	090900	278919150	24400	24400	24450	24400	212
659	20231204	090800	273739600	24650	24500	24650	24350	2128
660	20231204	090700	221643650	24500	24550	24550	24500	549
661	20231204	090600	208191900	24500	24550	24600	24500	326
662	20231204	090500	200191750	24550	24650	24650	24550	99
663	20231204	090400	197754750	24650	24650	24650	24650	239
664	20231204	090300	191863400	24450	24550	24900	24450	1811
665	20231204	090200	147267900	24550	24600	24600	24450	2540
666	20231204	090100	84914200	24550	24550	24550	24550	77
667	20231204	090000	83023850	24550	24900	24950	24500	3344