KissMeData/006120/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	184600	1903068650	43300	43300	43300	43300	2837
3	20231206	184500	1903068650	43300	43300	43300	43300	0
4	20231206	184400	1903068650	43300	43300	43300	43300	0
5	20231206	184300	1903068650	43300	43300	43300	43300	0
6	20231206	184200	1903068650	43300	43300	43300	43300	0
7	20231206	184100	1903068650	43300	43300	43300	43300	0
8	20231206	184000	1903068650	43300	43300	43300	43300	0
9	20231206	183900	1903068650	43300	43300	43300	43300	0
10	20231206	183800	1903068650	43300	43300	43300	43300	0
11	20231206	183700	1903068650	43300	43300	43300	43300	0
12	20231206	183600	1903068650	43300	43300	43300	43300	0
13	20231206	183500	1903068650	43300	43300	43300	43300	0
14	20231206	183400	1903068650	43300	43300	43300	43300	0
15	20231206	183300	1903068650	43300	43300	43300	43300	0
16	20231206	183200	1903068650	43300	43300	43300	43300	0
17	20231206	183100	1903068650	43300	43300	43300	43300	0
18	20231206	183000	1903068650	43300	43300	43300	43300	0
19	20231206	182900	1903068650	43300	43300	43300	43300	0
20	20231206	182800	1903068650	43300	43300	43300	43300	0
21	20231206	182700	1903068650	43300	43300	43300	43300	0
22	20231206	182600	1903068650	43300	43300	43300	43300	0
23	20231206	182500	1903068650	43300	43300	43300	43300	0
24	20231206	182400	1903068650	43300	43300	43300	43300	0
25	20231206	182300	1903068650	43300	43300	43300	43300	0
26	20231206	182200	1903068650	43300	43300	43300	43300	0
27	20231206	182100	1903068650	43300	43300	43300	43300	0
28	20231206	182000	1903068650	43300	43300	43300	43300	0
29	20231206	181900	1903068650	43300	43300	43300	43300	0
30	20231206	181800	1903068650	43300	43300	43300	43300	0
31	20231206	181700	1903068650	43300	43300	43300	43300	0
32	20231206	181600	1903068650	43300	43300	43300	43300	2837
33	20231206	181500	1903068650	43300	43300	43300	43300	0
34	20231206	181400	1903068650	43300	43300	43300	43300	0
35	20231206	181300	1903068650	43300	43300	43300	43300	0
36	20231206	181200	1903068650	43300	43300	43300	43300	0
37	20231206	181100	1903068650	43300	43300	43300	43300	0
38	20231206	181000	1903068650	43300	43300	43300	43300	0
39	20231206	180900	1903068650	43300	43300	43300	43300	0
40	20231206	180800	1903068650	43300	43300	43300	43300	0
41	20231206	180700	1903068650	43300	43300	43300	43300	0
42	20231206	180600	1903068650	43300	43300	43300	43300	0
43	20231206	180500	1903068650	43300	43300	43300	43300	0
44	20231206	180400	1903068650	43300	43300	43300	43300	0
45	20231206	180300	1903068650	43300	43300	43300	43300	0
46	20231206	180200	1903068650	43300	43300	43300	43300	0
47	20231206	180100	1903068650	43300	43300	43300	43300	0
48	20231206	180000	1903068650	43300	43300	43300	43300	0
49	20231206	175900	1903068650	43300	43300	43300	43300	0
50	20231206	175800	1903068650	43300	43300	43300	43300	0
51	20231206	175700	1903068650	43300	43300	43300	43300	0
52	20231206	175600	1903068650	43300	43300	43300	43300	0
53	20231206	175500	1903068650	43300	43300	43300	43300	0
54	20231206	175400	1903068650	43300	43300	43300	43300	0
55	20231206	175300	1903068650	43300	43300	43300	43300	0
56	20231206	175200	1903068650	43300	43300	43300	43300	0
57	20231206	175100	1903068650	43300	43300	43300	43300	0
58	20231206	175000	1903068650	43300	43300	43300	43300	0
59	20231206	174900	1903068650	43300	43300	43300	43300	0
60	20231206	174800	1903068650	43300	43300	43300	43300	0
61	20231206	174700	1903068650	43300	43300	43300	43300	0
62	20231206	174600	1903068650	43300	43300	43300	43300	2837
63	20231206	174500	1903068650	43300	43300	43300	43300	0
64	20231206	174400	1903068650	43300	43300	43300	43300	0
65	20231206	174300	1903068650	43300	43300	43300	43300	0
66	20231206	174200	1903068650	43300	43300	43300	43300	0
67	20231206	174100	1903068650	43300	43300	43300	43300	0
68	20231206	174000	1903068650	43300	43300	43300	43300	0
69	20231206	173900	1903068650	43300	43300	43300	43300	0
70	20231206	173800	1903068650	43300	43300	43300	43300	0
71	20231206	173700	1903068650	43300	43300	43300	43300	0
72	20231206	173600	1903068650	43300	43300	43300	43300	0
73	20231206	173500	1903068650	43300	43300	43300	43300	0
74	20231206	173400	1903068650	43300	43300	43300	43300	0
75	20231206	173300	1903068650	43300	43300	43300	43300	0
76	20231206	173200	1903068650	43300	43300	43300	43300	0
77	20231206	173100	1903068650	43300	43300	43300	43300	0
78	20231206	173000	1903068650	43300	43300	43300	43300	0
79	20231206	172900	1903068650	43300	43300	43300	43300	0
80	20231206	172800	1903068650	43300	43300	43300	43300	0
81	20231206	172700	1903068650	43300	43300	43300	43300	0
82	20231206	172600	1903068650	43300	43300	43300	43300	0
83	20231206	172500	1903068650	43300	43300	43300	43300	0
84	20231206	172400	1903068650	43300	43300	43300	43300	0
85	20231206	172300	1903068650	43300	43300	43300	43300	0
86	20231206	172200	1903068650	43300	43300	43300	43300	0
87	20231206	172100	1903068650	43300	43300	43300	43300	0
88	20231206	172000	1903068650	43300	43300	43300	43300	0
89	20231206	171900	1903068650	43300	43300	43300	43300	0
90	20231206	171800	1903068650	43300	43300	43300	43300	0
91	20231206	171700	1903068650	43300	43300	43300	43300	0
92	20231206	171600	1903068650	43300	43300	43300	43300	2837
93	20231206	171500	1903068650	43300	43300	43300	43300	0
94	20231206	171400	1903068650	43300	43300	43300	43300	0
95	20231206	171300	1903068650	43300	43300	43300	43300	0
96	20231206	171200	1903068650	43300	43300	43300	43300	0
97	20231206	171100	1903068650	43300	43300	43300	43300	0
98	20231206	171000	1903068650	43300	43300	43300	43300	0
99	20231206	170900	1903068650	43300	43300	43300	43300	0
100	20231206	170800	1903068650	43300	43300	43300	43300	0
101	20231206	170700	1903068650	43300	43300	43300	43300	0
102	20231206	170600	1903068650	43300	43300	43300	43300	0
103	20231206	170500	1903068650	43300	43300	43300	43300	0
104	20231206	170400	1903068650	43300	43300	43300	43300	0
105	20231206	170300	1903068650	43300	43300	43300	43300	0
106	20231206	170200	1903068650	43300	43300	43300	43300	0
107	20231206	170100	1903068650	43300	43300	43300	43300	0
108	20231206	170000	1903068650	43300	43300	43300	43300	0
109	20231206	165900	1903068650	43300	43300	43300	43300	0
110	20231206	165800	1903068650	43300	43300	43300	43300	0
111	20231206	165700	1903068650	43300	43300	43300	43300	0
112	20231206	165600	1903068650	43300	43300	43300	43300	0
113	20231206	165500	1903068650	43300	43300	43300	43300	0
114	20231206	165400	1903068650	43300	43300	43300	43300	0
115	20231206	165300	1903068650	43300	43300	43300	43300	0
116	20231206	165200	1903068650	43300	43300	43300	43300	0
117	20231206	165100	1903068650	43300	43300	43300	43300	0
118	20231206	165000	1903068650	43300	43300	43300	43300	0
119	20231206	164900	1903068650	43300	43300	43300	43300	0
120	20231206	164800	1903068650	43300	43300	43300	43300	0
121	20231206	164700	1903068650	43300	43300	43300	43300	0
122	20231206	164600	1903068650	43300	43300	43300	43300	2837
123	20231206	164500	1903068650	43300	43300	43300	43300	0
124	20231206	164400	1903068650	43300	43300	43300	43300	0
125	20231206	164300	1903068650	43300	43300	43300	43300	0
126	20231206	164200	1903068650	43300	43300	43300	43300	0
127	20231206	164100	1903068650	43300	43300	43300	43300	0
128	20231206	164000	1903068650	43300	43300	43300	43300	0
129	20231206	163900	1903068650	43300	43300	43300	43300	0
130	20231206	163800	1903068650	43300	43300	43300	43300	0
131	20231206	163700	1903068650	43300	43300	43300	43300	0
132	20231206	163600	1903068650	43300	43300	43300	43300	0
133	20231206	163500	1903068650	43300	43300	43300	43300	0
134	20231206	163400	1903068650	43300	43300	43300	43300	0
135	20231206	163300	1903068650	43300	43300	43300	43300	0
136	20231206	163200	1903068650	43300	43300	43300	43300	0
137	20231206	163100	1903068650	43300	43300	43300	43300	0
138	20231206	163000	1903068650	43300	43300	43300	43300	0
139	20231206	162900	1903068650	43300	43300	43300	43300	0
140	20231206	162800	1903068650	43300	43300	43300	43300	0
141	20231206	162700	1903068650	43300	43300	43300	43300	0
142	20231206	162600	1903068650	43300	43300	43300	43300	0
143	20231206	162500	1903068650	43300	43300	43300	43300	0
144	20231206	162400	1903068650	43300	43300	43300	43300	0
145	20231206	162300	1903068650	43300	43300	43300	43300	0
146	20231206	162200	1903068650	43300	43300	43300	43300	0
147	20231206	162100	1903068650	43300	43300	43300	43300	0
148	20231206	162000	1903068650	43300	43300	43300	43300	0
149	20231206	161900	1903068650	43300	43300	43300	43300	0
150	20231206	161800	1903068650	43300	43300	43300	43300	0
151	20231206	161700	1903068650	43300	43300	43300	43300	0
152	20231206	161600	1903068650	43300	43300	43300	43300	2837
153	20231206	161500	1903068650	43300	43300	43300	43300	0
154	20231206	161400	1903068650	43300	43300	43300	43300	0
155	20231206	161300	1903068650	43300	43300	43300	43300	0
156	20231206	161200	1903068650	43300	43300	43300	43300	0
157	20231206	161100	1903068650	43300	43300	43300	43300	0
158	20231206	161000	1903068650	43300	43300	43300	43300	0
159	20231206	160900	1903068650	43300	43300	43300	43300	0
160	20231206	160800	1903068650	43300	43300	43300	43300	0
161	20231206	160700	1903068650	43300	43300	43300	43300	0
162	20231206	160600	1903068650	43300	43300	43300	43300	0
163	20231206	160500	1903068650	43300	43300	43300	43300	0
164	20231206	160400	1903068650	43300	43300	43300	43300	0
165	20231206	160300	1903068650	43300	43300	43300	43300	0
166	20231206	160200	1903068650	43300	43300	43300	43300	0
167	20231206	160100	1903068650	43300	43300	43300	43300	0
168	20231206	160000	1903068650	43300	43300	43300	43300	0
169	20231206	155900	1903068650	43300	43300	43300	43300	0
170	20231206	155800	1903068650	43300	43300	43300	43300	0
171	20231206	155700	1903068650	43300	43300	43300	43300	0
172	20231206	155600	1903068650	43300	43300	43300	43300	0
173	20231206	155500	1903068650	43300	43300	43300	43300	0
174	20231206	155400	1903068650	43300	43300	43300	43300	0
175	20231206	155300	1903068650	43300	43300	43300	43300	0
176	20231206	155200	1903068650	43300	43300	43300	43300	0
177	20231206	155100	1903068650	43300	43300	43300	43300	0
178	20231206	155000	1903068650	43300	43300	43300	43300	0
179	20231206	154900	1903068650	43300	43300	43300	43300	0
180	20231206	154800	1903068650	43300	43300	43300	43300	0
181	20231206	154700	1903068650	43300	43300	43300	43300	0
182	20231206	154600	1903068650	43300	43300	43300	43300	2837
183	20231206	154500	1903068650	43300	43300	43300	43300	0
184	20231206	154400	1903068650	43300	43300	43300	43300	0
185	20231206	154300	1903068650	43300	43300	43300	43300	0
186	20231206	154200	1903068650	43300	43300	43300	43300	0
187	20231206	154100	1903068650	43300	43300	43300	43300	0
188	20231206	154000	1903068650	43300	43300	43300	43300	0
189	20231206	153900	1903068650	43300	43300	43300	43300	0
190	20231206	153800	1903068650	43300	43300	43300	43300	0
191	20231206	153700	1903068650	43300	43300	43300	43300	0
192	20231206	153600	1903068650	43300	43300	43300	43300	0
193	20231206	153500	1903068650	43300	43300	43300	43300	0
194	20231206	153400	1903068650	43300	43300	43300	43300	0
195	20231206	153300	1903068650	43300	43300	43300	43300	0
196	20231206	153200	1903068650	43300	43300	43300	43300	0
197	20231206	153100	1903068650	43300	43300	43300	43300	0
198	20231206	153000	1903068650	43300	43300	43300	43300	2837
199	20231206	152900	1780226550	43250	43250	43250	43250	0
200	20231206	152800	1780226550	43250	43250	43250	43250	0
201	20231206	152700	1780226550	43250	43250	43250	43250	0
202	20231206	152600	1780226550	43250	43250	43250	43250	0
203	20231206	152500	1780226550	43250	43250	43250	43250	0
204	20231206	152400	1780226550	43250	43250	43250	43250	0
205	20231206	152300	1780226550	43250	43250	43250	43250	0
206	20231206	152200	1780226550	43250	43250	43250	43250	0
207	20231206	152100	1780226550	43250	43250	43250	43250	0
208	20231206	152000	1780226550	43250	43250	43250	43250	0
209	20231206	151900	1780226550	43250	43250	43300	43200	429
210	20231206	151800	1761682950	43250	43250	43300	43250	19
211	20231206	151700	1760861150	43300	43250	43300	43250	5
212	20231206	151600	1760644850	43300	43250	43300	43250	17
213	20231206	151500	1759909350	43250	43250	43300	43250	3
214	20231206	151400	1759779550	43250	43250	43300	43250	21
215	20231206	151300	1758870600	43250	43250	43250	43200	5
216	20231206	151200	1758654400	43250	43200	43250	43200	29
217	20231206	151100	1757400300	43200	43200	43250	43200	9
218	20231206	151000	1757011350	43200	43200	43250	43200	39
219	20231206	150900	1755324950	43250	43250	43250	43200	39
220	20231206	150800	1753638500	43250	43200	43250	43200	38
221	20231206	150700	1751995150	43200	43200	43200	43150	187
222	20231206	150600	1743916850	43200	43150	43200	43150	61
223	20231206	150500	1741284650	43150	43150	43200	43150	5
224	20231206	150400	1741068800	43150	43150	43200	43150	9
225	20231206	150300	1740680350	43150	43200	43200	43150	33
226	20231206	150200	1739254800	43200	43200	43200	43200	82
227	20231206	150100	1735712400	43200	43200	43250	43200	9
228	20231206	150000	1735323500	43200	43200	43250	43200	6
229	20231206	145900	1735064200	43200	43200	43250	43200	7
230	20231206	145800	1734761700	43250	43200	43250	43200	5
231	20231206	145700	1734545650	43200	43150	43200	43150	7
232	20231206	145600	1734243350	43150	43200	43200	43150	42
233	20231206	145500	1732429150	43200	43150	43200	43150	43
234	20231206	145400	1730571650	43150	43200	43200	43150	19
235	20231206	145300	1729751200	43200	43200	43200	43150	9
236	20231206	145200	1729362500	43150	43200	43200	43150	5
237	20231206	145100	1729146650	43150	43150	43150	43150	6
238	20231206	145000	1728887750	43150	43150	43200	43150	59
239	20231206	144900	1726341450	43200	43200	43200	43150	24
240	20231206	144800	1725305700	43150	43150	43150	43150	33
241	20231206	144700	1723881750	43200	43200	43250	43200	78
242	20231206	144600	1720512000	43200	43200	43200	43200	5
243	20231206	144500	1720296000	43200	43100	43200	43100	428
244	20231206	144400	1701827600	43100	43100	43100	43000	121
245	20231206	144300	1696612900	43100	43000	43100	43000	1007
246	20231206	144200	1653261700	43000	43000	43000	43000	52
247	20231206	144100	1651025700	43050	43050	43050	43000	394
248	20231206	144000	1634065550	43050	43100	43100	43050	53
249	20231206	143900	1631781350	43050	43050	43050	43050	6
250	20231206	143800	1631523050	43050	43050	43050	43050	88
251	20231206	143700	1627734650	43050	43050	43100	43050	264
252	20231206	143600	1616368950	43100	43000	43100	43000	57
253	20231206	143500	1613912900	43050	43050	43050	43000	19
254	20231206	143400	1613095000	43000	43000	43050	43000	271
255	20231206	143300	1601431500	43000	43000	43050	43000	30
256	20231206	143200	1600141450	43000	43000	43000	43000	3
257	20231206	143100	1600012450	43000	43050	43050	43000	8
258	20231206	143000	1599668300	43000	43000	43000	43000	3
259	20231206	142900	1599539300	42950	43000	43000	42950	102
260	20231206	142800	1595158050	43000	43000	43000	42950	170
261	20231206	142700	1587849150	43000	43050	43050	43000	639
262	20231206	142600	1560367000	43050	43050	43050	43050	56
263	20231206	142500	1557956200	43050	43050	43050	43050	47
264	20231206	142400	1555932850	43050	43050	43050	43050	228
265	20231206	142300	1546117450	43050	43050	43050	43050	6
266	20231206	142200	1545859150	43150	43100	43150	43100	162
267	20231206	142100	1538874650	43100	43100	43100	43100	14
268	20231206	142000	1538271250	43150	43150	43150	43150	1
269	20231206	141900	1538228100	43100	43100	43100	43100	0
270	20231206	141800	1538228100	43100	43100	43100	43100	3
271	20231206	141700	1538098800	43100	43100	43100	43100	78
272	20231206	141600	1534737000	43100	43100	43100	43100	156
273	20231206	141500	1528013400	43100	43100	43100	43100	0
274	20231206	141400	1528013400	43100	43100	43100	43100	16
275	20231206	141300	1527323800	43100	43100	43100	43100	3
276	20231206	141200	1527194500	43100	43100	43100	43100	3
277	20231206	141100	1527065200	43100	43050	43100	43050	133
278	20231206	141000	1521336400	43050	43050	43100	43050	144
279	20231206	140900	1515136700	43050	43050	43100	43050	75
280	20231206	140800	1511907900	43050	43100	43100	43050	12
281	20231206	140700	1511391250	43050	43050	43050	43050	35
282	20231206	140600	1509884500	43050	43050	43050	43050	21
283	20231206	140500	1508980450	43100	43050	43100	43050	15
284	20231206	140400	1508334550	43050	43050	43050	43050	97
285	20231206	140300	1504158700	43100	43100	43100	43100	80
286	20231206	140200	1500710700	43100	43150	43150	43100	104
287	20231206	140100	1496228150	43150	43150	43200	43100	992
288	20231206	140000	1453436450	43200	43250	43250	43200	502
289	20231206	135900	1431749950	43250	43250	43250	43250	2
290	20231206	135800	1431663450	43200	43200	43200	43200	5
291	20231206	135700	1431447450	43200	43250	43250	43200	151
292	20231206	135600	1424924200	43250	43200	43250	43200	96
293	20231206	135500	1420772350	43250	43250	43250	43250	0
294	20231206	135400	1420772350	43250	43250	43250	43250	11
295	20231206	135300	1420296600	43250	43250	43250	43200	7
296	20231206	135200	1419994000	43250	43250	43250	43200	34
297	20231206	135100	1418523650	43200	43200	43200	43200	16
298	20231206	135000	1417832450	43250	43250	43250	43250	0
299	20231206	134900	1417832450	43250	43250	43250	43250	27
300	20231206	134800	1416664700	43200	43200	43200	43200	3
301	20231206	134700	1416535100	43350	43300	43350	43200	2741
302	20231206	134600	1298046850	43300	43300	43300	43300	0
303	20231206	134500	1298046850	43300	43300	43350	43300	6
304	20231206	134400	1297787000	43300	43300	43300	43300	3
305	20231206	134300	1297657100	43350	43300	43350	43300	54
306	20231206	134200	1295316350	43300	43300	43300	43300	0
307	20231206	134100	1295316350	43300	43300	43300	43300	0
308	20231206	134000	1295316350	43300	43300	43300	43300	10
309	20231206	133900	1294883350	43350	43350	43350	43350	0
310	20231206	133800	1294883350	43350	43300	43350	43300	24
311	20231206	133700	1293843150	43400	43400	43400	43400	1
312	20231206	133600	1293799750	43300	43350	43350	43300	195
313	20231206	133500	1285347050	43350	43350	43350	43350	25
314	20231206	133400	1284263300	43350	43350	43350	43350	2
315	20231206	133300	1284176600	43350	43300	43350	43300	59
316	20231206	133200	1281619150	43300	43300	43300	43300	0
317	20231206	133100	1281619150	43300	43300	43300	43300	0
318	20231206	133000	1281619150	43300	43300	43300	43300	3
319	20231206	132900	1281489250	43400	43450	43450	43400	6
320	20231206	132800	1281228800	43350	43350	43350	43350	3
321	20231206	132700	1281098750	43400	43450	43450	43400	115
322	20231206	132600	1276107700	43450	43450	43450	43450	5
323	20231206	132500	1275890450	43450	43250	43450	43250	5
324	20231206	132400	1275674000	43250	43250	43250	43250	0
325	20231206	132300	1275674000	43250	43250	43250	43250	3
326	20231206	132200	1275544250	43450	43400	43450	43400	3
327	20231206	132100	1275414000	43250	43350	43350	43250	220
328	20231206	132000	1265878150	43250	43250	43250	43250	4
329	20231206	131900	1265705150	43300	43300	43300	43300	100
330	20231206	131800	1261375150	43300	43250	43300	43250	179
331	20231206	131700	1253633350	43250	43300	43300	43250	140
332	20231206	131600	1247575150	43300	43300	43300	43300	0
333	20231206	131500	1247575150	43300	43300	43300	43300	3
334	20231206	131400	1247445250	43300	43250	43350	43250	11
335	20231206	131300	1246969050	43300	43250	43300	43250	38
336	20231206	131200	1245323900	43300	43300	43300	43250	158
337	20231206	131100	1238482600	43300	43300	43350	43300	6
338	20231206	131000	1238222750	43300	43300	43300	43300	7
339	20231206	130900	1237919650	43300	43300	43300	43300	2
340	20231206	130800	1237833050	43250	43250	43250	43250	25
341	20231206	130700	1236751800	43300	43300	43300	43300	2
342	20231206	130600	1236665200	43300	43350	43350	43300	3
343	20231206	130500	1236535250	43350	43350	43350	43250	5
344	20231206	130400	1236318800	43300	43300	43300	43300	309
345	20231206	130300	1222939100	43250	43250	43250	43250	4
346	20231206	130200	1222766100	43250	43250	43250	43250	3
347	20231206	130100	1222636350	43300	43250	43350	43250	96
348	20231206	130000	1218479550	43250	43250	43300	43250	28
349	20231206	125900	1217267550	43300	43300	43300	43300	16
350	20231206	125800	1216574750	43300	43300	43300	43300	4
351	20231206	125700	1216401550	43300	43300	43300	43300	49
352	20231206	125600	1214279850	43350	43300	43350	43300	4
353	20231206	125500	1214106600	43300	43350	43350	43300	157
354	20231206	125400	1207308400	43350	43350	43350	43350	6
355	20231206	125300	1207048300	43300	43300	43400	43300	29
356	20231206	125200	1205790100	43450	43350	43450	43250	275
357	20231206	125100	1193882150	43350	43450	43450	43350	253
358	20231206	125000	1182908050	43450	43450	43450	43450	61
359	20231206	124900	1180257600	43550	43550	43550	43550	0
360	20231206	124800	1180257600	43550	43550	43550	43550	1
361	20231206	124700	1180214050	43450	43450	43450	43450	4
362	20231206	124600	1180040250	43550	43550	43550	43550	1
363	20231206	124500	1179996700	43450	43450	43450	43450	3
364	20231206	124400	1179866350	43500	43500	43500	43500	0
365	20231206	124300	1179866350	43500	43500	43500	43500	6
366	20231206	124200	1179605350	43450	43450	43450	43450	5
367	20231206	124100	1179388100	43550	43550	43550	43550	2
368	20231206	124000	1179301000	43550	43450	43550	43450	4
369	20231206	123900	1179127100	43500	43450	43500	43450	6
370	20231206	123800	1178866200	43500	43500	43500	43500	2
371	20231206	123700	1178779200	43450	43450	43450	43450	5
372	20231206	123600	1178561950	43450	43450	43450	43450	0
373	20231206	123500	1178561950	43450	43350	43450	43350	201
374	20231206	123400	1169839050	43400	43400	43400	43400	1
375	20231206	123300	1169795650	43400	43350	43400	43350	247
376	20231206	123200	1159085650	43350	43350	43350	43300	5
377	20231206	123100	1158869050	43250	43250	43250	43250	0
378	20231206	123000	1158869050	43250	43450	43450	43250	1650
379	20231206	122900	1087357900	43400	43400	43400	43400	0
380	20231206	122800	1087357900	43400	43550	43550	43400	544
381	20231206	122700	1063711500	43550	43600	43600	43550	53
382	20231206	122600	1061400850	43600	43600	43600	43600	10
383	20231206	122500	1060964850	43600	43600	43600	43600	46
384	20231206	122400	1058959250	43600	43650	43650	43600	18
385	20231206	122300	1058173700	43650	43500	43650	43500	17
386	20231206	122200	1057432550	43500	43500	43500	43500	17
387	20231206	122100	1056693050	43550	43550	43550	43550	93
388	20231206	122000	1052642900	43500	43500	43500	43500	0
389	20231206	121900	1052642900	43500	43500	43500	43500	3
390	20231206	121800	1052512400	43550	43550	43550	43550	1
391	20231206	121700	1052468850	43500	43500	43500	43500	4
392	20231206	121600	1052294850	43500	43550	43550	43500	24
393	20231206	121500	1051250300	43550	43650	43650	43500	455
394	20231206	121400	1031455800	43550	43550	43550	43550	3
395	20231206	121300	1031325150	43550	43550	43550	43550	1
396	20231206	121200	1031281600	43550	43550	43550	43550	3
397	20231206	121100	1031150950	43550	43550	43550	43550	0
398	20231206	121000	1031150950	43550	43550	43550	43550	42
399	20231206	120900	1029321850	43500	43500	43500	43500	43
400	20231206	120800	1027451350	43500	43500	43550	43500	5
401	20231206	120700	1027233800	43500	43500	43550	43500	31
402	20231206	120600	1025885250	43500	43500	43500	43500	35
403	20231206	120500	1024362750	43500	43500	43500	43500	4
404	20231206	120400	1024188750	43500	43500	43500	43500	6
405	20231206	120300	1023927750	43500	43500	43500	43500	4
406	20231206	120200	1023753750	43500	43500	43550	43500	8
407	20231206	120100	1023405700	43500	43500	43500	43500	4
408	20231206	120000	1023231700	43500	43550	43550	43500	33
409	20231206	115900	1021795900	43500	43500	43500	43500	6
410	20231206	115800	1021534900	43550	43550	43550	43550	1
411	20231206	115700	1021491350	43550	43550	43550	43550	4
412	20231206	115600	1021317150	43500	43500	43500	43500	0
413	20231206	115500	1021317150	43500	43500	43500	43500	1
414	20231206	115400	1021273650	43500	43500	43500	43500	3
415	20231206	115300	1021143150	43500	43500	43500	43500	1
416	20231206	115200	1021099650	43600	43600	43600	43500	29
417	20231206	115100	1019835650	43550	43550	43550	43550	0
418	20231206	115000	1019835650	43550	43550	43550	43550	0
419	20231206	114900	1019835650	43550	43550	43550	43550	3
420	20231206	114800	1019705000	43500	43500	43500	43500	0
421	20231206	114700	1019705000	43500	43500	43500	43500	3
422	20231206	114600	1019574500	43600	43600	43600	43600	2
423	20231206	114500	1019487300	43650	43650	43650	43650	1
424	20231206	114400	1019443650	43600	43500	43600	43500	408
425	20231206	114300	1001655450	43600	43500	43600	43500	15
426	20231206	114200	1001001850	43600	43600	43600	43500	662
427	20231206	114100	972180350	43600	43600	43600	43600	8
428	20231206	114000	971831550	43600	43650	43650	43600	4
429	20231206	113900	971657100	43550	43600	43600	43550	8
430	20231206	113800	971308400	43600	43550	43650	43550	20
431	20231206	113700	970436550	43550	43550	43550	43550	17
432	20231206	113600	969696200	43550	43700	43700	43550	7
433	20231206	113500	969391200	43550	43600	43600	43550	4
434	20231206	113400	969216950	43550	43550	43550	43550	7
435	20231206	113300	968912100	43550	43700	43700	43550	9
436	20231206	113200	968520000	43600	43600	43600	43600	383
437	20231206	113100	951821200	43600	43650	43650	43600	65
438	20231206	113000	948984250	43650	43700	43700	43650	12
439	20231206	112900	948460400	43650	43650	43650	43650	3
440	20231206	112800	948329450	43700	43700	43700	43700	1
441	20231206	112700	948285750	43650	43650	43650	43650	0
442	20231206	112600	948285750	43650	43650	43700	43650	14
443	20231206	112500	947674200	43700	43700	43700	43700	4
444	20231206	112400	947499400	43700	43650	43700	43650	4
445	20231206	112300	947324750	43650	43650	43650	43650	0
446	20231206	112200	947324750	43650	43650	43650	43650	0
447	20231206	112100	947324750	43650	43650	43650	43650	4
448	20231206	112000	947150150	43700	43650	43750	43650	3
449	20231206	111900	947019050	43750	43650	43750	43650	22
450	20231206	111800	946057450	43650	43650	43650	43650	0
451	20231206	111700	946057450	43650	43650	43650	43650	0
452	20231206	111600	946057450	43650	43650	43650	43650	3
453	20231206	111500	945926500	43700	43650	43750	43650	80
454	20231206	111400	942429550	43700	43600	43700	43600	54
455	20231206	111300	940071500	43550	43550	43550	43550	0
456	20231206	111200	940071500	43550	43550	43550	43500	161
457	20231206	111100	933064950	43500	43500	43500	43500	3
458	20231206	111000	932934450	43550	43550	43550	43500	890
459	20231206	110900	894218750	43550	43600	43600	43550	128
460	20231206	110800	888643450	43600	43550	43600	43550	127
461	20231206	110700	883107550	43550	43600	43600	43550	291
462	20231206	110600	870434450	43550	43600	43600	43550	25
463	20231206	110500	869344900	43550	43550	43550	43550	5
464	20231206	110400	869127150	43550	43550	43550	43550	8
465	20231206	110300	868778750	43550	43650	43650	43550	15
466	20231206	110200	868124450	43550	43600	43600	43550	6
467	20231206	110100	867862950	43600	43600	43600	43600	9
468	20231206	110000	867470550	43600	43650	43650	43600	8
469	20231206	105900	867121550	43600	43600	43600	43600	4
470	20231206	105800	866947150	43600	43600	43600	43600	7
471	20231206	105700	866641950	43650	43650	43650	43650	1
472	20231206	105600	866598300	43650	43600	43650	43600	69
473	20231206	105500	863589850	43600	43600	43600	43600	1
474	20231206	105400	863546250	43650	43650	43650	43650	51
475	20231206	105300	861320100	43650	43650	43650	43650	14
476	20231206	105200	860709000	43600	43600	43600	43600	0
477	20231206	105100	860709000	43600	43650	43650	43600	17
478	20231206	105000	859967250	43600	43600	43600	43600	0
479	20231206	104900	859967250	43600	43600	43600	43600	1
480	20231206	104800	859923650	43550	43700	43700	43550	5
481	20231206	104700	859705750	43600	43600	43600	43600	0
482	20231206	104600	859705750	43600	43600	43600	43600	17
483	20231206	104500	858964550	43550	43600	43600	43550	819
484	20231206	104400	823294500	43600	43700	43700	43600	202
485	20231206	104300	814467300	43600	43650	43650	43600	270
486	20231206	104200	802687250	43700	43850	43850	43650	450
487	20231206	104100	783030850	43700	43700	43700	43700	4
488	20231206	104000	782856050	43850	43850	43850	43850	1
489	20231206	103900	782812200	43700	43700	43700	43700	42
490	20231206	103800	780976800	43700	43700	43700	43650	232
491	20231206	103700	770840100	43700	43700	43700	43700	42
492	20231206	103600	769004700	43700	43750	43750	43700	12
493	20231206	103500	768479850	43750	43750	43750	43750	102
494	20231206	103400	764017350	43750	43750	43750	43750	0
495	20231206	103300	764017350	43750	43900	43900	43750	73
496	20231206	103200	760820250	43950	43950	43950	43950	0
497	20231206	103100	760820250	43950	43950	44000	43850	186
498	20231206	103000	752655700	44000	44000	44000	44000	3
499	20231206	102900	752523700	44000	44000	44000	44000	0
500	20231206	102800	752523700	44000	44000	44000	44000	6
501	20231206	102700	752259700	43900	43950	43950	43900	5
502	20231206	102600	752040150	43900	43900	43900	43900	3
503	20231206	102500	751908450	43900	44000	44050	43900	183
504	20231206	102400	743853550	44000	44050	44050	44000	302
505	20231206	102300	730550500	43900	44000	44000	43900	2025
506	20231206	102200	641456550	44000	44000	44000	44000	7
507	20231206	102100	641148550	44000	44000	44000	44000	27
508	20231206	102000	639960550	43950	44050	44050	43950	75
509	20231206	101900	636659450	44050	44050	44050	44050	34
510	20231206	101800	635161750	43950	44050	44050	43950	41
511	20231206	101700	633356000	44000	44000	44000	44000	114
512	20231206	101600	628340000	44000	44000	44000	44000	241
513	20231206	101500	617736000	43950	44000	44000	43950	51
514	20231206	101400	615492850	44000	44000	44000	44000	105
515	20231206	101300	610872850	44000	44000	44000	44000	491
516	20231206	101200	589268850	43950	44000	44000	43950	158
517	20231206	101100	582323000	43950	43950	43950	43950	36
518	20231206	101000	580740800	43950	43950	43950	43900	142
519	20231206	100900	574499950	43950	43900	43950	43900	78
520	20231206	100800	571074000	43900	43700	43900	43700	1046
521	20231206	100700	525219400	43700	43750	43800	43700	126
522	20231206	100600	519703600	43750	43750	43750	43750	410
523	20231206	100500	501766100	43700	43700	43700	43700	215
524	20231206	100400	492370600	43650	43550	43650	43550	51
525	20231206	100300	490145200	43550	43550	43550	43550	57
526	20231206	100200	487662850	43550	43450	43550	43450	46
527	20231206	100100	485660550	43450	43500	43550	43450	70
528	20231206	100000	482613950	43500	43550	43550	43500	38
529	20231206	095900	480960800	43550	43350	43550	43350	36
530	20231206	095800	479393200	43500	43450	43500	43450	85
531	20231206	095700	475698050	43400	43400	43400	43400	31
532	20231206	095600	474352650	43350	43400	43400	43350	20
533	20231206	095500	473485550	43350	43350	43350	43350	0
534	20231206	095400	473485550	43350	43400	43400	43350	124
535	20231206	095300	468104000	43350	43300	43350	43300	62
536	20231206	095200	465419000	43350	43350	43350	43350	101
537	20231206	095100	461040650	43400	43400	43400	43400	17
538	20231206	095000	460302850	43400	43400	43400	43400	103
539	20231206	094900	455832650	43350	43300	43400	43300	316
540	20231206	094800	442145350	43250	43300	43300	43250	85
541	20231206	094700	438468550	43300	43300	43350	43300	229
542	20231206	094600	428552800	43300	43300	43300	43300	101
543	20231206	094500	424179500	43300	43350	43350	43300	200
544	20231206	094400	415514400	43350	43450	43450	43350	566
545	20231206	094300	390966150	43550	43450	43550	43450	95
546	20231206	094200	386838300	43400	43400	43400	43400	0
547	20231206	094100	386838300	43400	43400	43400	43400	0
548	20231206	094000	386838300	43400	43400	43450	43400	18
549	20231206	093900	386057050	43450	43350	43500	43350	221
550	20231206	093800	376466250	43350	43400	43400	43350	93
551	20231206	093700	372430150	43400	43400	43400	43400	10
552	20231206	093600	371996150	43450	43700	43700	43450	905
553	20231206	093500	332650500	43550	43550	43550	43550	319
554	20231206	093400	318758050	43600	43700	43700	43600	31
555	20231206	093300	317406350	43650	43750	43750	43650	42
556	20231206	093200	315570750	43750	43750	43750	43750	0
557	20231206	093100	315570750	43750	43700	43750	43600	125
558	20231206	093000	310112000	43700	43700	43700	43700	6
559	20231206	092900	309849800	43700	43650	43700	43550	131
560	20231206	092800	304134650	43700	43700	43700	43700	0
561	20231206	092700	304134650	43700	43700	43700	43700	0
562	20231206	092600	304134650	43700	43600	43700	43600	12
563	20231206	092500	303611350	43700	43700	43700	43700	2
564	20231206	092400	303523950	43700	43700	43700	43700	74
565	20231206	092300	300290150	43550	43600	43750	43550	99
566	20231206	092200	295977300	43600	43600	43750	43600	218
567	20231206	092100	286472100	43650	43650	43650	43650	15
568	20231206	092000	285817350	43700	43700	43700	43600	174
569	20231206	091900	278221750	43800	43800	43850	43700	558
570	20231206	091800	253806750	43750	43500	43750	43500	256
571	20231206	091700	242639650	43550	43450	43600	43450	129
572	20231206	091600	237023200	43500	43550	43550	43450	257
573	20231206	091500	225847350	43500	43350	43500	43350	125
574	20231206	091400	220421600	43350	43350	43400	43350	573
575	20231206	091300	195560550	43350	43450	43450	43350	245
576	20231206	091200	184931900	43450	43500	43500	43450	320
577	20231206	091100	171020400	43500	43550	43550	43500	189
578	20231206	091000	162798400	43550	43600	43600	43450	129
579	20231206	090900	157176550	43600	43550	43600	43500	214
580	20231206	090800	147862950	43550	43550	43550	43500	78
581	20231206	090700	144466200	43550	43650	43650	43550	95
582	20231206	090600	140327100	43600	43700	43700	43600	56
583	20231206	090500	137885350	43700	43750	43750	43700	81
584	20231206	090400	134345150	43700	43700	43700	43700	48
585	20231206	090300	132247550	43700	43650	43700	43650	83
586	20231206	090200	128623950	43500	43400	43600	43300	232
587	20231206	090100	118544900	43300	43950	43950	43300	1355
588	20231206	090000	59346350	44000	43850	44000	43850	1228