KissMeData/006120/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	184600	3510543200	41800	41800	41800	41800	1499
3	20231208	184500	3510543200	41800	41800	41800	41800	0
4	20231208	184400	3510543200	41800	41800	41800	41800	0
5	20231208	184300	3510543200	41800	41800	41800	41800	0
6	20231208	184200	3510543200	41800	41800	41800	41800	0
7	20231208	184100	3510543200	41800	41800	41800	41800	0
8	20231208	184000	3510543200	41800	41800	41800	41800	0
9	20231208	183900	3510543200	41800	41800	41800	41800	0
10	20231208	183800	3510543200	41800	41800	41800	41800	0
11	20231208	183700	3510543200	41800	41800	41800	41800	0
12	20231208	183600	3510543200	41800	41800	41800	41800	0
13	20231208	183500	3510543200	41800	41800	41800	41800	0
14	20231208	183400	3510543200	41800	41800	41800	41800	0
15	20231208	183300	3510543200	41800	41800	41800	41800	0
16	20231208	183200	3510543200	41800	41800	41800	41800	0
17	20231208	183100	3510543200	41800	41800	41800	41800	0
18	20231208	183000	3510543200	41800	41800	41800	41800	0
19	20231208	182900	3510543200	41800	41800	41800	41800	0
20	20231208	182800	3510543200	41800	41800	41800	41800	0
21	20231208	182700	3510543200	41800	41800	41800	41800	0
22	20231208	182600	3510543200	41800	41800	41800	41800	0
23	20231208	182500	3510543200	41800	41800	41800	41800	0
24	20231208	182400	3510543200	41800	41800	41800	41800	0
25	20231208	182300	3510543200	41800	41800	41800	41800	0
26	20231208	182200	3510543200	41800	41800	41800	41800	0
27	20231208	182100	3510543200	41800	41800	41800	41800	0
28	20231208	182000	3510543200	41800	41800	41800	41800	0
29	20231208	181900	3510543200	41800	41800	41800	41800	0
30	20231208	181800	3510543200	41800	41800	41800	41800	0
31	20231208	181700	3510543200	41800	41800	41800	41800	0
32	20231208	181600	3510543200	41800	41800	41800	41800	1499
33	20231208	181500	3510543200	41800	41800	41800	41800	0
34	20231208	181400	3510543200	41800	41800	41800	41800	0
35	20231208	181300	3510543200	41800	41800	41800	41800	0
36	20231208	181200	3510543200	41800	41800	41800	41800	0
37	20231208	181100	3510543200	41800	41800	41800	41800	0
38	20231208	181000	3510543200	41800	41800	41800	41800	0
39	20231208	180900	3510543200	41800	41800	41800	41800	0
40	20231208	180800	3510543200	41800	41800	41800	41800	0
41	20231208	180700	3510543200	41800	41800	41800	41800	0
42	20231208	180600	3510543200	41800	41800	41800	41800	0
43	20231208	180500	3510543200	41800	41800	41800	41800	0
44	20231208	180400	3510543200	41800	41800	41800	41800	0
45	20231208	180300	3510543200	41800	41800	41800	41800	0
46	20231208	180200	3510543200	41800	41800	41800	41800	0
47	20231208	180100	3510543200	41800	41800	41800	41800	0
48	20231208	180000	3510543200	41800	41800	41800	41800	0
49	20231208	175900	3510543200	41800	41800	41800	41800	0
50	20231208	175800	3510543200	41800	41800	41800	41800	0
51	20231208	175700	3510543200	41800	41800	41800	41800	0
52	20231208	175600	3510543200	41800	41800	41800	41800	0
53	20231208	175500	3510543200	41800	41800	41800	41800	0
54	20231208	175400	3510543200	41800	41800	41800	41800	0
55	20231208	175300	3510543200	41800	41800	41800	41800	0
56	20231208	175200	3510543200	41800	41800	41800	41800	0
57	20231208	175100	3510543200	41800	41800	41800	41800	0
58	20231208	175000	3510543200	41800	41800	41800	41800	0
59	20231208	174900	3510543200	41800	41800	41800	41800	0
60	20231208	174800	3510543200	41800	41800	41800	41800	0
61	20231208	174700	3510543200	41800	41800	41800	41800	0
62	20231208	174600	3510543200	41800	41800	41800	41800	1499
63	20231208	174500	3510543200	41800	41800	41800	41800	0
64	20231208	174400	3510543200	41800	41800	41800	41800	0
65	20231208	174300	3510543200	41800	41800	41800	41800	0
66	20231208	174200	3510543200	41800	41800	41800	41800	0
67	20231208	174100	3510543200	41800	41800	41800	41800	0
68	20231208	174000	3510543200	41800	41800	41800	41800	0
69	20231208	173900	3510543200	41800	41800	41800	41800	0
70	20231208	173800	3510543200	41800	41800	41800	41800	0
71	20231208	173700	3510543200	41800	41800	41800	41800	0
72	20231208	173600	3510543200	41800	41800	41800	41800	0
73	20231208	173500	3510543200	41800	41800	41800	41800	0
74	20231208	173400	3510543200	41800	41800	41800	41800	0
75	20231208	173300	3510543200	41800	41800	41800	41800	0
76	20231208	173200	3510543200	41800	41800	41800	41800	0
77	20231208	173100	3510543200	41800	41800	41800	41800	0
78	20231208	173000	3510543200	41800	41800	41800	41800	0
79	20231208	172900	3510543200	41800	41800	41800	41800	0
80	20231208	172800	3510543200	41800	41800	41800	41800	0
81	20231208	172700	3510543200	41800	41800	41800	41800	0
82	20231208	172600	3510543200	41800	41800	41800	41800	0
83	20231208	172500	3510543200	41800	41800	41800	41800	0
84	20231208	172400	3510543200	41800	41800	41800	41800	0
85	20231208	172300	3510543200	41800	41800	41800	41800	0
86	20231208	172200	3510543200	41800	41800	41800	41800	0
87	20231208	172100	3510543200	41800	41800	41800	41800	0
88	20231208	172000	3510543200	41800	41800	41800	41800	0
89	20231208	171900	3510543200	41800	41800	41800	41800	0
90	20231208	171800	3510543200	41800	41800	41800	41800	0
91	20231208	171700	3510543200	41800	41800	41800	41800	0
92	20231208	171600	3510543200	41800	41800	41800	41800	1499
93	20231208	171500	3510543200	41800	41800	41800	41800	0
94	20231208	171400	3510543200	41800	41800	41800	41800	0
95	20231208	171300	3510543200	41800	41800	41800	41800	0
96	20231208	171200	3510543200	41800	41800	41800	41800	0
97	20231208	171100	3510543200	41800	41800	41800	41800	0
98	20231208	171000	3510543200	41800	41800	41800	41800	0
99	20231208	170900	3510543200	41800	41800	41800	41800	0
100	20231208	170800	3510543200	41800	41800	41800	41800	0
101	20231208	170700	3510543200	41800	41800	41800	41800	0
102	20231208	170600	3510543200	41800	41800	41800	41800	0
103	20231208	170500	3510543200	41800	41800	41800	41800	0
104	20231208	170400	3510543200	41800	41800	41800	41800	0
105	20231208	170300	3510543200	41800	41800	41800	41800	0
106	20231208	170200	3510543200	41800	41800	41800	41800	0
107	20231208	170100	3510543200	41800	41800	41800	41800	0
108	20231208	170000	3510543200	41800	41800	41800	41800	0
109	20231208	165900	3510543200	41800	41800	41800	41800	0
110	20231208	165800	3510543200	41800	41800	41800	41800	0
111	20231208	165700	3510543200	41800	41800	41800	41800	0
112	20231208	165600	3510543200	41800	41800	41800	41800	0
113	20231208	165500	3510543200	41800	41800	41800	41800	0
114	20231208	165400	3510543200	41800	41800	41800	41800	0
115	20231208	165300	3510543200	41800	41800	41800	41800	0
116	20231208	165200	3510543200	41800	41800	41800	41800	0
117	20231208	165100	3510543200	41800	41800	41800	41800	0
118	20231208	165000	3510543200	41800	41800	41800	41800	0
119	20231208	164900	3510543200	41800	41800	41800	41800	0
120	20231208	164800	3510543200	41800	41800	41800	41800	0
121	20231208	164700	3510543200	41800	41800	41800	41800	0
122	20231208	164600	3510543200	41800	41800	41800	41800	1499
123	20231208	164500	3510543200	41800	41800	41800	41800	0
124	20231208	164400	3510543200	41800	41800	41800	41800	0
125	20231208	164300	3510543200	41800	41800	41800	41800	0
126	20231208	164200	3510543200	41800	41800	41800	41800	0
127	20231208	164100	3510543200	41800	41800	41800	41800	0
128	20231208	164000	3510543200	41800	41800	41800	41800	0
129	20231208	163900	3510543200	41800	41800	41800	41800	0
130	20231208	163800	3510543200	41800	41800	41800	41800	0
131	20231208	163700	3510543200	41800	41800	41800	41800	0
132	20231208	163600	3510543200	41800	41800	41800	41800	0
133	20231208	163500	3510543200	41800	41800	41800	41800	0
134	20231208	163400	3510543200	41800	41800	41800	41800	0
135	20231208	163300	3510543200	41800	41800	41800	41800	0
136	20231208	163200	3510543200	41800	41800	41800	41800	0
137	20231208	163100	3510543200	41800	41800	41800	41800	0
138	20231208	163000	3510543200	41800	41800	41800	41800	0
139	20231208	162900	3510543200	41800	41800	41800	41800	0
140	20231208	162800	3510543200	41800	41800	41800	41800	0
141	20231208	162700	3510543200	41800	41800	41800	41800	0
142	20231208	162600	3510543200	41800	41800	41800	41800	0
143	20231208	162500	3510543200	41800	41800	41800	41800	0
144	20231208	162400	3510543200	41800	41800	41800	41800	0
145	20231208	162300	3510543200	41800	41800	41800	41800	0
146	20231208	162200	3510543200	41800	41800	41800	41800	0
147	20231208	162100	3510543200	41800	41800	41800	41800	0
148	20231208	162000	3510543200	41800	41800	41800	41800	0
149	20231208	161900	3510543200	41800	41800	41800	41800	0
150	20231208	161800	3510543200	41800	41800	41800	41800	0
151	20231208	161700	3510543200	41800	41800	41800	41800	0
152	20231208	161600	3510543200	41800	41800	41800	41800	1499
153	20231208	161500	3510543200	41800	41800	41800	41800	0
154	20231208	161400	3510543200	41800	41800	41800	41800	0
155	20231208	161300	3510543200	41800	41800	41800	41800	0
156	20231208	161200	3510543200	41800	41800	41800	41800	0
157	20231208	161100	3510543200	41800	41800	41800	41800	0
158	20231208	161000	3510543200	41800	41800	41800	41800	0
159	20231208	160900	3510543200	41800	41800	41800	41800	0
160	20231208	160800	3510543200	41800	41800	41800	41800	0
161	20231208	160700	3510543200	41800	41800	41800	41800	0
162	20231208	160600	3510543200	41800	41800	41800	41800	0
163	20231208	160500	3510543200	41800	41800	41800	41800	0
164	20231208	160400	3510543200	41800	41800	41800	41800	0
165	20231208	160300	3510543200	41800	41800	41800	41800	0
166	20231208	160200	3510543200	41800	41800	41800	41800	0
167	20231208	160100	3510543200	41800	41800	41800	41800	0
168	20231208	160000	3510543200	41800	41800	41800	41800	0
169	20231208	155900	3510543200	41800	41800	41800	41800	0
170	20231208	155800	3510543200	41800	41800	41800	41800	0
171	20231208	155700	3510543200	41800	41800	41800	41800	0
172	20231208	155600	3510543200	41800	41800	41800	41800	0
173	20231208	155500	3510543200	41800	41800	41800	41800	0
174	20231208	155400	3510543200	41800	41800	41800	41800	0
175	20231208	155300	3510543200	41800	41800	41800	41800	0
176	20231208	155200	3510543200	41800	41800	41800	41800	0
177	20231208	155100	3510543200	41800	41800	41800	41800	0
178	20231208	155000	3510543200	41800	41800	41800	41800	0
179	20231208	154900	3510543200	41800	41800	41800	41800	0
180	20231208	154800	3510543200	41800	41800	41800	41800	0
181	20231208	154700	3510543200	41800	41800	41800	41800	0
182	20231208	154600	3510543200	41800	41800	41800	41800	1499
183	20231208	154500	3510543200	41800	41800	41800	41800	0
184	20231208	154400	3510543200	41800	41800	41800	41800	0
185	20231208	154300	3510543200	41800	41800	41800	41800	0
186	20231208	154200	3510543200	41800	41800	41800	41800	0
187	20231208	154100	3510543200	41800	41800	41800	41800	0
188	20231208	154000	3510543200	41800	41800	41800	41800	0
189	20231208	153900	3510543200	41800	41800	41800	41800	0
190	20231208	153800	3510543200	41800	41800	41800	41800	0
191	20231208	153700	3510543200	41800	41800	41800	41800	0
192	20231208	153600	3510543200	41800	41800	41800	41800	0
193	20231208	153500	3510543200	41800	41800	41800	41800	0
194	20231208	153400	3510543200	41800	41800	41800	41800	0
195	20231208	153300	3510543200	41800	41800	41800	41800	0
196	20231208	153200	3510543200	41800	41800	41800	41800	0
197	20231208	153100	3510543200	41800	41800	41800	41800	0
198	20231208	153000	3510543200	41800	41800	41800	41800	1499
199	20231208	152900	3447885000	41750	41750	41750	41750	0
200	20231208	152800	3447885000	41750	41750	41750	41750	0
201	20231208	152700	3447885000	41750	41750	41750	41750	0
202	20231208	152600	3447885000	41750	41750	41750	41750	0
203	20231208	152500	3447885000	41750	41750	41750	41750	0
204	20231208	152400	3447885000	41750	41750	41750	41750	0
205	20231208	152300	3447885000	41750	41750	41750	41750	0
206	20231208	152200	3447885000	41750	41750	41750	41750	0
207	20231208	152100	3447885000	41750	41750	41750	41750	0
208	20231208	152000	3447885000	41750	41750	41750	41750	0
209	20231208	151900	3447885000	41750	41700	41750	41600	255
210	20231208	151800	3437250900	41650	41650	41700	41650	98
211	20231208	151700	3433166500	41650	41700	41700	41650	101
212	20231208	151600	3428956000	41700	41650	41700	41650	12
213	20231208	151500	3428456050	41700	41700	41700	41700	0
214	20231208	151400	3428456050	41700	41650	41700	41650	97
215	20231208	151300	3424411900	41650	41650	41650	41650	0
216	20231208	151200	3424411900	41650	41650	41650	41650	66
217	20231208	151100	3421663000	41650	41650	41650	41650	10
218	20231208	151000	3421246500	41650	41600	41650	41600	79
219	20231208	150900	3417956200	41650	41650	41650	41650	0
220	20231208	150800	3417956200	41650	41650	41650	41650	77
221	20231208	150700	3414749150	41600	41650	41650	41600	16
222	20231208	150600	3414083500	41650	41650	41650	41650	5
223	20231208	150500	3413875250	41650	41700	41700	41650	219
224	20231208	150400	3404750050	41700	41700	41700	41700	7
225	20231208	150300	3404458150	41650	41650	41650	41650	14
226	20231208	150200	3403875050	41600	41700	41700	41600	6
227	20231208	150100	3403624950	41650	41650	41650	41650	2
228	20231208	150000	3403541650	41550	41600	41600	41500	269
229	20231208	145900	3392368500	41650	41550	41650	41500	83
230	20231208	145800	3388917800	41600	41550	41600	41550	14
231	20231208	145700	3388335850	41500	41600	41650	41500	178
232	20231208	145600	3380935950	41600	41550	41600	41550	111
233	20231208	145500	3376323700	41650	41600	41650	41600	6
234	20231208	145400	3376073950	41600	41600	41600	41500	150
235	20231208	145300	3369841550	41600	41600	41600	41550	31
236	20231208	145200	3368553150	41550	41600	41600	41550	21
237	20231208	145100	3367679600	41500	41650	41650	41500	135
238	20231208	145000	3362065550	41650	41650	41650	41650	57
239	20231208	144900	3359691500	41650	41600	41650	41550	254
240	20231208	144800	3349132700	41600	41600	41600	41600	72
241	20231208	144700	3346137500	41550	41600	41600	41550	68
242	20231208	144600	3343311800	41600	41600	41600	41550	98
243	20231208	144500	3339235650	41600	41600	41600	41600	42
244	20231208	144400	3337488450	41550	41600	41600	41550	114
245	20231208	144300	3332747850	41650	41700	41700	41600	159
246	20231208	144200	3326124700	41700	41700	41800	41700	71
247	20231208	144100	3323161250	41700	41700	41700	41700	31
248	20231208	144000	3321868550	41650	41650	41650	41650	204
249	20231208	143900	3313371950	41650	41550	41700	41550	86
250	20231208	143800	3309793500	41600	41600	41600	41550	69
251	20231208	143700	3306924000	41600	41650	41700	41600	106
252	20231208	143600	3302510300	41600	41600	41600	41600	16
253	20231208	143500	3301844700	41600	41600	41600	41600	166
254	20231208	143400	3294939100	41650	41650	41700	41650	95
255	20231208	143300	3290978500	41700	41700	41700	41650	10
256	20231208	143200	3290561900	41650	41650	41700	41650	182
257	20231208	143100	3282976750	41650	41700	41700	41650	13
258	20231208	143000	3282435000	41650	41550	41650	41550	36
259	20231208	142900	3280937150	41550	41650	41650	41550	159
260	20231208	142800	3274326800	41700	41600	41700	41600	62
261	20231208	142700	3271745850	41600	41600	41600	41550	108
262	20231208	142600	3267254750	41600	41600	41600	41600	67
263	20231208	142500	3264467550	41600	41600	41600	41600	16
264	20231208	142400	3263801950	41550	41600	41600	41550	165
265	20231208	142300	3256945100	41600	41600	41600	41600	59
266	20231208	142200	3254490700	41550	41500	41550	41500	27
267	20231208	142100	3253369000	41500	41500	41550	41500	195
268	20231208	142000	3245272700	41550	41550	41550	41550	1
269	20231208	141900	3245231150	41550	41550	41600	41550	101
270	20231208	141800	3241030700	41550	41550	41600	41550	81
271	20231208	141700	3237665000	41550	41550	41550	41550	63
272	20231208	141600	3235047350	41500	41550	41550	41500	98
273	20231208	141500	3230978100	41550	41550	41550	41550	42
274	20231208	141400	3229233000	41550	41500	41550	41500	36
275	20231208	141300	3227738500	41500	41550	41550	41500	138
276	20231208	141200	3222011450	41550	41500	41550	41500	85
277	20231208	141100	3218480150	41500	41450	41500	41450	76
278	20231208	141000	3215328250	41450	41500	41500	41450	101
279	20231208	140900	3211137650	41500	41450	41500	41450	53
280	20231208	140800	3208939350	41450	41450	41500	41450	45
281	20231208	140700	3207073800	41400	41500	41500	41400	140
282	20231208	140600	3201271100	41550	41500	41550	41500	27
283	20231208	140500	3200150100	41500	41400	41500	41400	177
284	20231208	140400	3192815500	41400	41400	41400	41400	57
285	20231208	140300	3190455700	41450	41400	41450	41400	278
286	20231208	140200	3178939650	41400	41400	41400	41400	178
287	20231208	140100	3171570450	41400	41450	41450	41400	128
288	20231208	140000	3166267350	41450	41450	41450	41450	63
289	20231208	135900	3163656000	41450	41500	41500	41450	95
290	20231208	135800	3159714000	41500	41450	41500	41450	83
291	20231208	135700	3156272850	41450	41450	41450	41450	1
292	20231208	135600	3156231400	41450	41450	41450	41400	206
293	20231208	135500	3147698200	41450	41500	41500	41450	68
294	20231208	135400	3144879500	41500	41450	41500	41450	210
295	20231208	135300	3136171150	41500	41450	41500	41450	74
296	20231208	135200	3133103250	41450	41450	41450	41450	24
297	20231208	135100	3132108450	41450	41450	41450	41450	154
298	20231208	135000	3125725150	41450	41450	41500	41450	84
299	20231208	134900	3122242800	41450	41450	41450	41450	42
300	20231208	134800	3120501900	41450	41500	41550	41450	95
301	20231208	134700	3116559600	41500	41450	41500	41450	83
302	20231208	134600	3113117200	41450	41500	41500	41400	1189
303	20231208	134500	3063821600	41500	41400	41500	41400	2145
304	20231208	134400	2974917300	41400	41400	41400	41400	88
305	20231208	134300	2971274100	41450	41400	41450	41400	185
306	20231208	134200	2963611250	41400	41400	41400	41400	98
307	20231208	134100	2959554050	41400	41350	41400	41350	46
308	20231208	134000	2957650000	41350	41400	41400	41350	79
309	20231208	133900	2954383300	41400	41450	41450	41400	244
310	20231208	133800	2944277850	41400	41400	41400	41400	29
311	20231208	133700	2943077250	41400	41400	41400	41400	113
312	20231208	133600	2938399050	41450	41400	41450	41400	160
313	20231208	133500	2931771200	41400	41400	41400	41400	96
314	20231208	133400	2927796800	41400	41400	41450	41400	144
315	20231208	133300	2921831350	41400	41450	41450	41350	47
316	20231208	133200	2919885350	41450	41350	41450	41350	202
317	20231208	133100	2911528600	41400	41400	41400	41400	79
318	20231208	133000	2908258000	41400	41400	41400	41400	8
319	20231208	132900	2907926800	41400	41400	41450	41350	135
320	20231208	132800	2902339300	41400	41450	41500	41400	373
321	20231208	132700	2886873900	41400	41400	41400	41400	1369
322	20231208	132600	2830197300	41400	41450	41450	41400	1263
323	20231208	132500	2777905250	41400	41400	41450	41400	78
324	20231208	132400	2774674600	41450	41450	41450	41400	318
325	20231208	132300	2761498900	41400	41450	41500	41400	1011
326	20231208	132200	2719611450	41450	41450	41500	41450	62
327	20231208	132100	2717041350	41450	41500	41550	41450	437
328	20231208	132000	2698902100	41500	41550	41550	41500	71
329	20231208	131900	2695953550	41550	41500	41550	41500	37
330	20231208	131800	2694416250	41500	41500	41500	41500	157
331	20231208	131700	2687900750	41550	41550	41550	41550	29
332	20231208	131600	2686695800	41550	41550	41550	41500	85
333	20231208	131500	2683165150	41500	41650	41650	41500	51
334	20231208	131400	2681045900	41550	41550	41550	41550	71
335	20231208	131300	2678095850	41550	41550	41550	41550	144
336	20231208	131200	2672112650	41550	41600	41600	41550	47
337	20231208	131100	2670158550	41550	41600	41600	41550	384
338	20231208	131000	2654203050	41600	41600	41650	41600	127
339	20231208	130900	2648916000	41600	41600	41600	41600	22
340	20231208	130800	2648000800	41650	41600	41650	41600	83
341	20231208	130700	2644546150	41550	41600	41600	41550	139
342	20231208	130600	2638765850	41600	41600	41600	41600	86
343	20231208	130500	2635188250	41600	41550	41600	41550	40
344	20231208	130400	2633525600	41550	41600	41600	41550	137
345	20231208	130300	2627828400	41600	41550	41600	41550	49
346	20231208	130200	2625792100	41600	41600	41600	41600	119
347	20231208	130100	2620841700	41600	41600	41600	41600	76
348	20231208	130000	2617680100	41550	41600	41650	41550	26
349	20231208	125900	2616599150	41550	41500	41600	41500	141
350	20231208	125800	2610740500	41650	41550	41650	41500	38
351	20231208	125700	2609161400	41600	41600	41650	41550	95
352	20231208	125600	2605212850	41500	41600	41650	41500	253
353	20231208	125500	2594694200	41650	41650	41650	41600	38
354	20231208	125400	2593111900	41650	41600	41650	41600	100
355	20231208	125300	2588949550	41650	41650	41650	41650	67
356	20231208	125200	2586159000	41650	41600	41650	41600	78
357	20231208	125100	2582912750	41600	41650	41650	41600	101
358	20231208	125000	2578708750	41650	41650	41650	41650	54
359	20231208	124900	2576459650	41600	41650	41650	41600	57
360	20231208	124800	2574088400	41650	41700	41750	41600	204
361	20231208	124700	2565583000	41600	41550	41600	41550	49
362	20231208	124600	2563544900	41550	41600	41600	41550	291
363	20231208	124500	2551448400	41550	41550	41650	41500	86
364	20231208	124400	2547871950	41550	41600	41600	41550	57
365	20231208	124300	2545500900	41600	41500	41600	41500	132
366	20231208	124200	2540013250	41500	41500	41500	41500	132
367	20231208	124100	2534535250	41500	41500	41500	41500	90
368	20231208	124000	2530800250	41500	41550	41550	41500	93
369	20231208	123900	2526936600	41550	41550	41550	41550	31
370	20231208	123800	2525648550	41500	41500	41500	41500	73
371	20231208	123700	2522619050	41500	41550	41550	41500	105
372	20231208	123600	2518256950	41550	41500	41550	41500	56
373	20231208	123500	2515932650	41500	41500	41500	41500	66
374	20231208	123400	2513193650	41500	41500	41500	41450	143
375	20231208	123300	2507263450	41500	41500	41500	41500	25
376	20231208	123200	2506225950	41500	41450	41500	41450	389
377	20231208	123100	2490083050	41450	41450	41500	41450	128
378	20231208	123000	2484777200	41500	41450	41500	41450	634
379	20231208	122900	2458469550	41500	41550	41550	41500	299
380	20231208	122800	2446060600	41550	41550	41550	41550	69
381	20231208	122700	2443193650	41500	41550	41550	41500	52
382	20231208	122600	2441034600	41600	41550	41600	41500	157
383	20231208	122500	2434512900	41550	41500	41550	41500	92
384	20231208	122400	2430691900	41500	41500	41550	41500	65
385	20231208	122300	2427994350	41550	41600	41650	41500	106
386	20231208	122200	2423590900	41600	41500	41600	41450	61
387	20231208	122100	2421058650	41500	41500	41500	41450	142
388	20231208	122000	2415166250	41500	41500	41500	41500	290
389	20231208	121900	2403131250	41450	41450	41500	41450	162
390	20231208	121800	2396412450	41450	41450	41450	41450	115
391	20231208	121700	2391645700	41500	41450	41500	41450	201
392	20231208	121600	2383306600	41500	41450	41500	41450	119
393	20231208	121500	2378370200	41500	41450	41500	41450	116
394	20231208	121400	2373561900	41450	41400	41450	41400	40
395	20231208	121300	2371905100	41450	41450	41450	41400	425
396	20231208	121200	2354304950	41450	41450	41500	41450	242
397	20231208	121100	2344270150	41450	41500	41500	41450	35
398	20231208	121000	2342819250	41500	41450	41500	41450	164
399	20231208	120900	2336017700	41450	41500	41500	41450	51
400	20231208	120800	2333902300	41500	41500	41500	41500	55
401	20231208	120700	2331619800	41500	41500	41500	41450	123
402	20231208	120600	2326520900	41500	41500	41500	41500	33
403	20231208	120500	2325151400	41500	41450	41500	41450	90
404	20231208	120400	2321418450	41450	41500	41500	41450	85
405	20231208	120300	2317891850	41500	41400	41500	41400	25
406	20231208	120200	2316855300	41450	41450	41500	41450	57
407	20231208	120100	2314492350	41450	41450	41500	41450	187
408	20231208	120000	2306737150	41450	41500	41500	41450	13
409	20231208	115900	2306197750	41450	41450	41500	41450	291
410	20231208	115800	2294131950	41500	41550	41550	41500	114
411	20231208	115700	2289400700	41500	41500	41500	41500	66
412	20231208	115600	2286661700	41500	41550	41550	41450	135
413	20231208	115500	2281064650	41500	41500	41550	41500	3
414	20231208	115400	2280940100	41500	41500	41500	41450	137
415	20231208	115300	2275257750	41450	41550	41650	41450	94
416	20231208	115200	2271356550	41550	41450	41550	41450	75
417	20231208	115100	2268244350	41450	41450	41450	41450	354
418	20231208	115000	2253571050	41450	41550	41650	41450	189
419	20231208	114900	2245722300	41550	41500	41550	41450	31
420	20231208	114800	2244436400	41500	41550	41550	41500	216
421	20231208	114700	2235472150	41500	41500	41550	41500	47
422	20231208	114600	2233521550	41500	41500	41500	41500	50
423	20231208	114500	2231446550	41500	41550	41550	41500	235
424	20231208	114400	2221687000	41550	41600	41600	41550	69
425	20231208	114300	2218819950	41650	41550	41650	41550	47
426	20231208	114200	2216866750	41550	41600	41600	41550	201
427	20231208	114100	2208510700	41650	41600	41650	41550	60
428	20231208	114000	2206017150	41550	41550	41550	41500	87
429	20231208	113900	2202406000	41600	41550	41600	41550	177
430	20231208	113800	2195043900	41550	41550	41550	41500	70
431	20231208	113700	2192135800	41550	41600	41650	41550	112
432	20231208	113600	2187478450	41600	41600	41600	41550	58
433	20231208	113500	2185067050	41600	41500	41600	41500	14
434	20231208	113400	2184485550	41550	41550	41650	41550	183
435	20231208	113300	2176877800	41550	41500	41550	41450	72
436	20231208	113200	2173887250	41450	41450	41450	41450	81
437	20231208	113100	2170529800	41450	41450	41500	41450	147
438	20231208	113000	2164435700	41450	41450	41450	41450	0
439	20231208	112900	2164435700	41450	41400	41500	41400	229
440	20231208	112800	2154945250	41450	41500	41500	41400	130
441	20231208	112700	2149554050	41450	41450	41450	41450	62
442	20231208	112600	2146984150	41400	41450	41450	41400	198
443	20231208	112500	2138780200	41450	41450	41500	41450	146
444	20231208	112400	2132724600	41450	41450	41450	41400	249
445	20231208	112300	2122404350	41450	41400	41500	41400	341
446	20231208	112200	2108273050	41400	41450	41450	41400	45
447	20231208	112100	2106410000	41450	41400	41500	41400	127
448	20231208	112000	2101148200	41400	41400	41400	41400	215
449	20231208	111900	2092247200	41450	41450	41450	41450	108
450	20231208	111800	2087770600	41450	41500	41500	41450	94
451	20231208	111700	2083872200	41500	41550	41550	41500	163
452	20231208	111600	2077103600	41550	41550	41550	41550	2
453	20231208	111500	2077020500	41600	41500	41750	41500	460
454	20231208	111400	2057885350	41550	41500	41550	41500	146
455	20231208	111300	2051820500	41550	41450	41550	41450	358
456	20231208	111200	2036964500	41450	41550	41550	41450	177
457	20231208	111100	2029626650	41550	41500	41550	41500	12
458	20231208	111000	2029128550	41500	41450	41550	41450	155
459	20231208	110900	2022698900	41400	41500	41500	41400	383
460	20231208	110800	2006826000	41450	41500	41500	41450	83
461	20231208	110700	2003385550	41450	41450	41450	41400	293
462	20231208	110600	1991244250	41450	41400	41550	41400	214
463	20231208	110500	1982372650	41450	41400	41450	41350	39
464	20231208	110400	1980758050	41400	41400	41400	41350	312
465	20231208	110300	1967844750	41400	41400	41400	41350	79
466	20231208	110200	1964574200	41400	41400	41450	41350	51
467	20231208	110100	1962462800	41350	41400	41500	41350	240
468	20231208	110000	1952530250	41400	41450	41500	41400	591
469	20231208	105900	1928044550	41500	41500	41550	41500	213
470	20231208	105800	1919205000	41500	41550	41600	41500	305
471	20231208	105700	1906541050	41550	41600	41600	41550	105
472	20231208	105600	1902176200	41600	41600	41600	41550	698
473	20231208	105500	1873142400	41650	41550	41650	41550	68
474	20231208	105400	1870314750	41600	41600	41600	41550	133
475	20231208	105300	1864783100	41600	41600	41600	41550	36
476	20231208	105200	1863286450	41600	41600	41650	41550	147
477	20231208	105100	1857173550	41550	41600	41600	41550	67
478	20231208	105000	1854386550	41600	41600	41650	41550	352
479	20231208	104900	1839746600	41650	41650	41650	41600	411
480	20231208	104800	1822629900	41650	41550	41650	41550	69
481	20231208	104700	1819759650	41600	41650	41650	41550	299
482	20231208	104600	1807323500	41650	41600	41650	41600	24
483	20231208	104500	1806324900	41600	41650	41650	41550	104
484	20231208	104400	1801999300	41700	41600	41700	41550	309
485	20231208	104300	1789128350	41550	41500	41550	41500	45
486	20231208	104200	1787259850	41500	41450	41500	41400	1064
487	20231208	104100	1743201900	41450	41650	41650	41450	1735
488	20231208	104000	1671181900	41600	41600	41600	41600	181
489	20231208	103900	1663652300	41600	41700	41700	41600	439
490	20231208	103800	1645380500	41650	41650	41700	41650	403
491	20231208	103700	1628580550	41650	41700	41700	41650	212
492	20231208	103600	1619749050	41700	41600	41700	41600	279
493	20231208	103500	1608132350	41600	41650	41650	41600	140
494	20231208	103400	1602303550	41650	41650	41700	41650	215
495	20231208	103300	1593344950	41600	41700	41700	41600	1069
496	20231208	103200	1548814550	41750	41800	41800	41650	1152
497	20231208	103100	1500693100	41800	41850	41850	41800	127
498	20231208	103000	1495379450	41900	41850	41900	41850	83
499	20231208	102900	1491901850	41900	41800	41900	41800	570
500	20231208	102800	1468041450	41800	41750	41800	41700	108
501	20231208	102700	1463532700	41750	41800	41800	41700	794
502	20231208	102600	1430345150	41700	41850	41900	41600	3033
503	20231208	102500	1303791400	41850	41900	41900	41850	287
504	20231208	102400	1291774300	41900	41850	41900	41850	635
505	20231208	102300	1265169050	41900	41950	41950	41900	136
506	20231208	102200	1259470550	41950	42050	42100	41950	644
507	20231208	102100	1232417900	42050	42000	42050	42000	500
508	20231208	102000	1211410150	42000	42000	42000	41950	78
509	20231208	101900	1208136600	42000	41900	42000	41900	115
510	20231208	101800	1203317500	41900	41850	41900	41800	54
511	20231208	101700	1201056250	41800	41850	41850	41800	814
512	20231208	101600	1167016100	41800	41850	41850	41800	1405
513	20231208	101500	1108250950	41850	41950	42000	41800	2969
514	20231208	101400	983908800	41950	42200	42200	41950	2845
515	20231208	101300	864340700	42200	42200	42200	42150	137
516	20231208	101200	858559850	42150	42200	42200	42150	572
517	20231208	101100	834447600	42200	42200	42200	42200	305
518	20231208	101000	821576600	42250	42300	42300	42250	486
519	20231208	100900	801043050	42250	42250	42300	42250	114
520	20231208	100800	796226300	42300	42300	42300	42300	76
521	20231208	100700	793011500	42250	42250	42250	42250	60
522	20231208	100600	790476500	42250	42350	42350	42250	108
523	20231208	100500	785911300	42350	42300	42350	42250	361
524	20231208	100400	770647350	42400	42350	42400	42250	16
525	20231208	100300	769970200	42350	42350	42350	42250	142
526	20231208	100200	763961850	42300	42300	42300	42200	327
527	20231208	100100	750149750	42200	42200	42200	42150	940
528	20231208	100000	710484050	42150	42200	42250	42150	894
529	20231208	095900	672751550	42200	42450	42450	42200	1124
530	20231208	095800	625218300	42450	42400	42450	42400	92
531	20231208	095700	621313200	42350	42400	42400	42350	382
532	20231208	095600	605123600	42350	42350	42350	42350	101
533	20231208	095500	600846250	42350	42500	42500	42350	1187
534	20231208	095400	550479900	42500	42500	42500	42500	500
535	20231208	095300	529229900	42500	42750	42800	42500	1487
536	20231208	095200	465830300	42750	42800	42800	42750	21
537	20231208	095100	464931550	42800	42800	42850	42800	221
538	20231208	095000	455464800	42750	42600	42750	42600	248
539	20231208	094900	444881250	42650	42650	42650	42600	278
540	20231208	094800	433027050	42700	42700	42700	42700	10
541	20231208	094700	432600050	42700	42850	42850	42700	566
542	20231208	094600	408404150	42850	43000	43000	42850	267
543	20231208	094500	396943550	42950	43200	43200	42950	832
544	20231208	094400	361074200	43050	43050	43050	43050	0
545	20231208	094300	361074200	43050	43050	43050	43050	0
546	20231208	094200	361074200	43050	43050	43050	43050	10
547	20231208	094100	360643700	43150	43100	43150	43100	191
548	20231208	094000	352408300	43000	43150	43150	43000	11
549	20231208	093900	351934850	43100	43100	43150	43100	7
550	20231208	093800	351633100	43100	43100	43100	43100	1
551	20231208	093700	351590000	43000	43000	43000	43000	0
552	20231208	093600	351590000	43000	43050	43100	43000	132
553	20231208	093500	345910500	43050	43050	43050	43050	12
554	20231208	093400	345393900	43150	43150	43150	43150	37
555	20231208	093300	343797350	43100	43050	43100	43000	224
556	20231208	093200	334145150	43000	43050	43050	43000	12
557	20231208	093100	333629050	43100	43100	43100	43100	18
558	20231208	093000	332853250	43050	43100	43100	43050	5
559	20231208	092900	332637800	43100	43100	43100	43100	3
560	20231208	092800	332508500	43100	43100	43100	43100	3
561	20231208	092700	332379200	43100	43100	43100	43100	5
562	20231208	092600	332163700	43100	43100	43100	43100	8
563	20231208	092500	331818900	43100	43000	43100	43000	104
564	20231208	092400	327338700	42950	42950	42950	42950	30
565	20231208	092300	326050200	42900	42950	42950	42900	6
566	20231208	092200	325792550	42950	42950	42950	42950	5
567	20231208	092100	325577800	42850	43050	43050	42850	372
568	20231208	092000	309620500	43050	43050	43100	43050	19
569	20231208	091900	308802450	43100	43100	43100	43100	4
570	20231208	091800	308630050	43050	43100	43100	43000	10
571	20231208	091700	308199600	43100	43100	43100	43100	4
572	20231208	091600	308027200	43100	43100	43100	43100	4
573	20231208	091500	307854800	43100	43050	43100	43000	33
574	20231208	091400	306435050	43000	43100	43100	43000	143
575	20231208	091300	300285500	43000	43050	43100	43000	12
576	20231208	091200	299768850	43000	42750	43000	42750	172
577	20231208	091100	292394900	42750	42800	42800	42700	233
578	20231208	091000	282435050	42850	42750	42850	42750	91
579	20231208	090900	278539100	42700	42450	42750	42450	542
580	20231208	090800	255441700	42450	42900	42900	42450	4233
581	20231208	090700	75203400	42900	42900	42900	42900	34
582	20231208	090600	73744800	42950	43100	43100	42950	795
583	20231208	090500	39563450	43100	43100	43100	43100	153
584	20231208	090400	32969150	43100	43150	43150	43100	132
585	20231208	090300	27273400	43200	43250	43250	43200	120
586	20231208	090200	22083600	43250	43250	43250	43250	53
587	20231208	090100	19791350	43250	43400	43400	43250	257
588	20231208	090000	8656400	43550	43500	43550	43450	199