KissMeData/000240/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	183000	124884719100	21850	21850	21850	21850	13215
3	20231205	182900	124884719100	21850	21850	21850	21850	0
4	20231205	182800	124884719100	21850	21850	21850	21850	0
5	20231205	182700	124884719100	21850	21850	21850	21850	0
6	20231205	182600	124884719100	21850	21850	21850	21850	0
7	20231205	182500	124884719100	21850	21850	21850	21850	0
8	20231205	182400	124884719100	21850	21850	21850	21850	0
9	20231205	182300	124884719100	21850	21850	21850	21850	0
10	20231205	182200	124884719100	21850	21850	21850	21850	0
11	20231205	182100	124884719100	21850	21850	21850	21850	0
12	20231205	182000	124884719100	21850	21850	21850	21850	0
13	20231205	181900	124884719100	21850	21850	21850	21850	0
14	20231205	181800	124884719100	21850	21850	21850	21850	0
15	20231205	181700	124884719100	21850	21850	21850	21850	0
16	20231205	181600	124884719100	21850	21850	21850	21850	0
17	20231205	181500	124884719100	21850	21850	21850	21850	0
18	20231205	181400	124884719100	21850	21850	21850	21850	0
19	20231205	181300	124884719100	21850	21850	21850	21850	0
20	20231205	181200	124884719100	21850	21850	21850	21850	0
21	20231205	181100	124884719100	21850	21850	21850	21850	0
22	20231205	181000	124884719100	21850	21850	21850	21850	0
23	20231205	180900	124884719100	21850	21850	21850	21850	0
24	20231205	180800	124884719100	21850	21850	21850	21850	0
25	20231205	180700	124884719100	21850	21850	21850	21850	0
26	20231205	180600	124884719100	21850	21850	21850	21850	0
27	20231205	180500	124884719100	21850	21850	21850	21850	0
28	20231205	180400	124884719100	21850	21850	21850	21850	0
29	20231205	180300	124884719100	21850	21850	21850	21850	0
30	20231205	180200	124884719100	21850	21850	21850	21850	0
31	20231205	180100	124884719100	21850	21850	21850	21850	0
32	20231205	180000	124884719100	21850	21850	21850	21850	13215
33	20231205	175900	124884719100	21850	21850	21850	21850	0
34	20231205	175800	124884719100	21850	21850	21850	21850	0
35	20231205	175700	124884719100	21850	21850	21850	21850	0
36	20231205	175600	124884719100	21850	21850	21850	21850	0
37	20231205	175500	124884719100	21850	21850	21850	21850	0
38	20231205	175400	124884719100	21850	21850	21850	21850	0
39	20231205	175300	124884719100	21850	21850	21850	21850	0
40	20231205	175200	124884719100	21850	21850	21850	21850	0
41	20231205	175100	124884719100	21850	21850	21850	21850	0
42	20231205	175000	124884719100	21850	21850	21850	21850	0
43	20231205	174900	124884719100	21850	21850	21850	21850	0
44	20231205	174800	124884719100	21850	21850	21850	21850	0
45	20231205	174700	124884719100	21850	21850	21850	21850	0
46	20231205	174600	124884719100	21850	21850	21850	21850	0
47	20231205	174500	124884719100	21850	21850	21850	21850	0
48	20231205	174400	124884719100	21850	21850	21850	21850	0
49	20231205	174300	124884719100	21850	21850	21850	21850	0
50	20231205	174200	124884719100	21850	21850	21850	21850	0
51	20231205	174100	124884719100	21850	21850	21850	21850	0
52	20231205	174000	124884719100	21850	21850	21850	21850	0
53	20231205	173900	124884719100	21850	21850	21850	21850	0
54	20231205	173800	124884719100	21850	21850	21850	21850	0
55	20231205	173700	124884719100	21850	21850	21850	21850	0
56	20231205	173600	124884719100	21850	21850	21850	21850	0
57	20231205	173500	124884719100	21850	21850	21850	21850	0
58	20231205	173400	124884719100	21850	21850	21850	21850	0
59	20231205	173300	124884719100	21850	21850	21850	21850	0
60	20231205	173200	124884719100	21850	21850	21850	21850	0
61	20231205	173100	124884719100	21850	21850	21850	21850	0
62	20231205	173000	124884719100	21850	21850	21850	21850	13215
63	20231205	172900	124884719100	21850	21850	21850	21850	0
64	20231205	172800	124884719100	21850	21850	21850	21850	0
65	20231205	172700	124884719100	21850	21850	21850	21850	0
66	20231205	172600	124884719100	21850	21850	21850	21850	0
67	20231205	172500	124884719100	21850	21850	21850	21850	0
68	20231205	172400	124884719100	21850	21850	21850	21850	0
69	20231205	172300	124884719100	21850	21850	21850	21850	0
70	20231205	172200	124884719100	21850	21850	21850	21850	0
71	20231205	172100	124884719100	21850	21850	21850	21850	0
72	20231205	172000	124884719100	21850	21850	21850	21850	0
73	20231205	171900	124884719100	21850	21850	21850	21850	0
74	20231205	171800	124884719100	21850	21850	21850	21850	0
75	20231205	171700	124884719100	21850	21850	21850	21850	0
76	20231205	171600	124884719100	21850	21850	21850	21850	0
77	20231205	171500	124884719100	21850	21850	21850	21850	0
78	20231205	171400	124884719100	21850	21850	21850	21850	0
79	20231205	171300	124884719100	21850	21850	21850	21850	0
80	20231205	171200	124884719100	21850	21850	21850	21850	0
81	20231205	171100	124884719100	21850	21850	21850	21850	0
82	20231205	171000	124884719100	21850	21850	21850	21850	0
83	20231205	170900	124884719100	21850	21850	21850	21850	0
84	20231205	170800	124884719100	21850	21850	21850	21850	0
85	20231205	170700	124884719100	21850	21850	21850	21850	0
86	20231205	170600	124884719100	21850	21850	21850	21850	0
87	20231205	170500	124884719100	21850	21850	21850	21850	0
88	20231205	170400	124884719100	21850	21850	21850	21850	0
89	20231205	170300	124884719100	21850	21850	21850	21850	0
90	20231205	170200	124884719100	21850	21850	21850	21850	0
91	20231205	170100	124884719100	21850	21850	21850	21850	0
92	20231205	170000	124884719100	21850	21850	21850	21850	13215
93	20231205	165900	124884719100	21850	21850	21850	21850	0
94	20231205	165800	124884719100	21850	21850	21850	21850	0
95	20231205	165700	124884719100	21850	21850	21850	21850	0
96	20231205	165600	124884719100	21850	21850	21850	21850	0
97	20231205	165500	124884719100	21850	21850	21850	21850	0
98	20231205	165400	124884719100	21850	21850	21850	21850	0
99	20231205	165300	124884719100	21850	21850	21850	21850	0
100	20231205	165200	124884719100	21850	21850	21850	21850	0
101	20231205	165100	124884719100	21850	21850	21850	21850	0
102	20231205	165000	124884719100	21850	21850	21850	21850	0
103	20231205	164900	124884719100	21850	21850	21850	21850	0
104	20231205	164800	124884719100	21850	21850	21850	21850	0
105	20231205	164700	124884719100	21850	21850	21850	21850	0
106	20231205	164600	124884719100	21850	21850	21850	21850	0
107	20231205	164500	124884719100	21850	21850	21850	21850	0
108	20231205	164400	124884719100	21850	21850	21850	21850	0
109	20231205	164300	124884719100	21850	21850	21850	21850	0
110	20231205	164200	124884719100	21850	21850	21850	21850	0
111	20231205	164100	124884719100	21850	21850	21850	21850	0
112	20231205	164000	124884719100	21850	21850	21850	21850	0
113	20231205	163900	124884719100	21850	21850	21850	21850	0
114	20231205	163800	124884719100	21850	21850	21850	21850	0
115	20231205	163700	124884719100	21850	21850	21850	21850	0
116	20231205	163600	124884719100	21850	21850	21850	21850	0
117	20231205	163500	124884719100	21850	21850	21850	21850	0
118	20231205	163400	124884719100	21850	21850	21850	21850	0
119	20231205	163300	124884719100	21850	21850	21850	21850	0
120	20231205	163200	124884719100	21850	21850	21850	21850	0
121	20231205	163100	124884719100	21850	21850	21850	21850	0
122	20231205	163000	124884719100	21850	21850	21850	21850	13215
123	20231205	162900	124884719100	21850	21850	21850	21850	0
124	20231205	162800	124884719100	21850	21850	21850	21850	0
125	20231205	162700	124884719100	21850	21850	21850	21850	0
126	20231205	162600	124884719100	21850	21850	21850	21850	0
127	20231205	162500	124884719100	21850	21850	21850	21850	0
128	20231205	162400	124884719100	21850	21850	21850	21850	0
129	20231205	162300	124884719100	21850	21850	21850	21850	0
130	20231205	162200	124884719100	21850	21850	21850	21850	0
131	20231205	162100	124884719100	21850	21850	21850	21850	0
132	20231205	162000	124884719100	21850	21850	21850	21850	0
133	20231205	161900	124884719100	21850	21850	21850	21850	0
134	20231205	161800	124884719100	21850	21850	21850	21850	0
135	20231205	161700	124884719100	21850	21850	21850	21850	0
136	20231205	161600	124884719100	21850	21850	21850	21850	0
137	20231205	161500	124884719100	21850	21850	21850	21850	0
138	20231205	161400	124884719100	21850	21850	21850	21850	0
139	20231205	161300	124884719100	21850	21850	21850	21850	0
140	20231205	161200	124884719100	21850	21850	21850	21850	0
141	20231205	161100	124884719100	21850	21850	21850	21850	0
142	20231205	161000	124884719100	21850	21850	21850	21850	0
143	20231205	160900	124884719100	21850	21850	21850	21850	0
144	20231205	160800	124884719100	21850	21850	21850	21850	0
145	20231205	160700	124884719100	21850	21850	21850	21850	0
146	20231205	160600	124884719100	21850	21850	21850	21850	0
147	20231205	160500	124884719100	21850	21850	21850	21850	0
148	20231205	160400	124884719100	21850	21850	21850	21850	0
149	20231205	160300	124884719100	21850	21850	21850	21850	0
150	20231205	160200	124884719100	21850	21850	21850	21850	0
151	20231205	160100	124884719100	21850	21850	21850	21850	0
152	20231205	160000	124884719100	21850	21850	21850	21850	13215
153	20231205	155900	124884719100	21850	21850	21850	21850	0
154	20231205	155800	124884719100	21850	21850	21850	21850	0
155	20231205	155700	124884719100	21850	21850	21850	21850	0
156	20231205	155600	124884719100	21850	21850	21850	21850	0
157	20231205	155500	124884719100	21850	21850	21850	21850	0
158	20231205	155400	124884719100	21850	21850	21850	21850	0
159	20231205	155300	124884719100	21850	21850	21850	21850	0
160	20231205	155200	124884719100	21850	21850	21850	21850	0
161	20231205	155100	124884719100	21850	21850	21850	21850	0
162	20231205	155000	124884719100	21850	21850	21850	21850	0
163	20231205	154900	124884719100	21850	21850	21850	21850	0
164	20231205	154800	124884719100	21850	21850	21850	21850	0
165	20231205	154700	124884719100	21850	21850	21850	21850	0
166	20231205	154600	124884719100	21850	21850	21850	21850	0
167	20231205	154500	124884719100	21850	21850	21850	21850	0
168	20231205	154400	124884719100	21850	21850	21850	21850	0
169	20231205	154300	124884719100	21850	21850	21850	21850	0
170	20231205	154200	124884719100	21850	21850	21850	21850	0
171	20231205	154100	124884719100	21850	21850	21850	21850	0
172	20231205	154000	124884719100	21850	21850	21850	21850	0
173	20231205	153900	124884719100	21850	21850	21850	21850	0
174	20231205	153800	124884719100	21850	21850	21850	21850	0
175	20231205	153700	124884719100	21850	21850	21850	21850	0
176	20231205	153600	124884719100	21850	21850	21850	21850	0
177	20231205	153500	124884719100	21850	21850	21850	21850	0
178	20231205	153400	124884719100	21850	21850	21850	21850	0
179	20231205	153300	124884719100	21850	21850	21850	21850	0
180	20231205	153200	124884719100	21850	21850	21850	21850	0
181	20231205	153100	124884719100	21850	21850	21850	21850	0
182	20231205	153000	124884719100	21850	21850	21850	21850	26430
183	20231205	152900	124595971350	21850	21850	21850	21850	0
184	20231205	152800	124595971350	21850	21850	21850	21850	0
185	20231205	152700	124595971350	21850	21850	21850	21850	0
186	20231205	152600	124595971350	21850	21850	21850	21850	0
187	20231205	152500	124595971350	21850	21850	21850	21850	0
188	20231205	152400	124595971350	21850	21850	21850	21850	0
189	20231205	152300	124595971350	21850	21850	21850	21850	0
190	20231205	152200	124595971350	21850	21850	21850	21850	0
191	20231205	152100	124595971350	21850	21850	21850	21850	0
192	20231205	152000	124595971350	21850	21850	21850	21850	0
193	20231205	151900	124595971350	21850	21850	21850	21850	48
194	20231205	151800	124594922550	21850	21850	21850	21850	5
195	20231205	151700	124594813300	21850	21850	21850	21850	8
196	20231205	151600	124594638500	21850	21850	21850	21850	17
197	20231205	151500	124594267050	21850	21850	21850	21850	901
198	20231205	151400	124574580200	21850	21850	21850	21850	65
199	20231205	151300	124573159950	21850	21850	21850	21850	502
200	20231205	151200	124562191250	21850	21850	21850	21850	54
201	20231205	151100	124561011350	21850	21850	21850	21850	36
202	20231205	151000	124560224750	21850	21850	21850	21850	427
203	20231205	150900	124550894800	21850	21850	21850	21850	13
204	20231205	150800	124550610750	21850	21850	21850	21850	1174
205	20231205	150700	124524958850	21850	21850	21850	21850	210
206	20231205	150600	124520370350	21850	21850	21850	21850	2077
207	20231205	150500	124474987900	21850	21850	21850	21850	524
208	20231205	150400	124463538500	21850	21850	21850	21850	24
209	20231205	150300	124463014100	21850	21850	21850	21850	57
210	20231205	150200	124461768650	21850	21850	21850	21850	107
211	20231205	150100	124459430700	21850	21850	21850	21850	271
212	20231205	150000	124453509350	21850	21850	21850	21850	7536
213	20231205	145900	124288847750	21850	21850	21850	21850	481
214	20231205	145800	124278337900	21850	21850	21850	21850	41
215	20231205	145700	124277442050	21850	21850	21850	21850	12
216	20231205	145600	124277179850	21850	21850	21850	21850	156
217	20231205	145500	124273771250	21850	21850	21850	21850	12
218	20231205	145400	124273509050	21850	21850	21850	21850	499
219	20231205	145300	124262605900	21850	21850	21850	21850	1142
220	20231205	145200	124237653200	21850	21850	21850	21850	27
221	20231205	145100	124237063250	21850	21850	21850	21850	968
222	20231205	145000	124215912450	21850	21850	21850	21850	19251
223	20231205	144900	123795278100	21850	21850	21850	21850	424
224	20231205	144800	123786013700	21850	21850	21850	21850	175
225	20231205	144700	123782189950	21850	21850	21850	21850	206
226	20231205	144600	123777688850	21850	21850	21850	21850	71802
227	20231205	144500	122208815150	21850	21850	21850	21850	17727
228	20231205	144400	121821480200	21850	21850	21850	21850	28996
229	20231205	144300	121187917600	21850	21850	21850	21850	16481
230	20231205	144200	120827807750	21850	21850	21850	21850	1385
231	20231205	144100	120797545500	21850	21850	21850	21850	494
232	20231205	144000	120786751600	21850	21850	21850	21850	2834
233	20231205	143900	120724828700	21850	21850	21850	21850	383
234	20231205	143800	120716460150	21850	21850	21850	21850	2242
235	20231205	143700	120667472450	21850	21850	21850	21850	5725
236	20231205	143600	120542381200	21850	21850	21850	21850	6425
237	20231205	143500	120401994950	21850	21850	21850	21850	2
238	20231205	143400	120401951250	21850	21850	21850	21850	5
239	20231205	143300	120401842000	21850	21850	21850	21850	245
240	20231205	143200	120396488750	21850	21850	21850	21850	40
241	20231205	143100	120395614750	21850	21850	21850	21850	58
242	20231205	143000	120394347450	21850	21850	21850	21850	104
243	20231205	142900	120392075050	21850	21850	21850	21850	12
244	20231205	142800	120391812850	21850	21850	21850	21850	17
245	20231205	142700	120391441400	21850	21850	21850	21850	60
246	20231205	142600	120390130400	21850	21850	21850	21850	74
247	20231205	142500	120388513500	21850	21850	21850	21850	30
248	20231205	142400	120387858000	21850	21850	21850	21850	16
249	20231205	142300	120387508400	21850	21850	21850	21850	225
250	20231205	142200	120382592150	21850	21850	21850	21850	9
251	20231205	142100	120382395500	21850	21850	21850	21850	110
252	20231205	142000	120379992000	21850	21850	21850	21850	285
253	20231205	141900	120373764750	21850	21850	21850	21850	288
254	20231205	141800	120367471950	21850	21850	21850	21850	90
255	20231205	141700	120365505450	21850	21850	21850	21850	22
256	20231205	141600	120365024750	21850	21850	21850	21850	47
257	20231205	141500	120363997800	21850	21850	21850	21850	211
258	20231205	141400	120359387450	21850	21850	21850	21850	191
259	20231205	141300	120355214100	21850	21850	21850	21850	15
260	20231205	141200	120354886350	21850	21850	21850	21850	0
261	20231205	141100	120354886350	21850	21850	21850	21850	32
262	20231205	141000	120354187150	21850	21850	21850	21850	66
263	20231205	140900	120352745050	21850	21850	21850	21850	520
264	20231205	140800	120341383050	21850	21850	21850	21850	91
265	20231205	140700	120339394700	21850	21850	21850	21850	138
266	20231205	140600	120336379400	21850	21850	21850	21850	0
267	20231205	140500	120336379400	21850	21850	21850	21850	205
268	20231205	140400	120331900150	21850	21850	21850	21850	548
269	20231205	140300	120319926350	21850	21850	21850	21850	55
270	20231205	140200	120318724600	21850	21850	21850	21850	70
271	20231205	140100	120317195100	21850	21850	21850	21850	52
272	20231205	140000	120316058900	21850	21850	21850	21850	82
273	20231205	135900	120314267200	21850	21850	21850	21850	7
274	20231205	135800	120314114250	21850	21850	21850	21850	131
275	20231205	135700	120311251900	21850	21850	21850	21850	20
276	20231205	135600	120310814900	21850	21850	21850	21850	17
277	20231205	135500	120310443450	21850	21850	21850	21850	3
278	20231205	135400	120310377900	21850	21850	21850	21850	38
279	20231205	135300	120309547600	21850	21850	21850	21850	5
280	20231205	135200	120309438350	21850	21850	21850	21850	127
281	20231205	135100	120306663400	21850	21850	21850	21850	365
282	20231205	135000	120298688150	21850	21850	21850	21850	73
283	20231205	134900	120297093100	21850	21850	21850	21850	109
284	20231205	134800	120294711450	21850	21850	21850	21850	5
285	20231205	134700	120294602200	21850	21850	21850	21850	52
286	20231205	134600	120293466000	21850	21850	21850	21850	125
287	20231205	134500	120290734750	21850	21850	21850	21850	2
288	20231205	134400	120290691050	21850	21850	21850	21850	27
289	20231205	134300	120290101100	21850	21850	21850	21850	744
290	20231205	134200	120273844700	21850	21850	21850	21850	427
291	20231205	134100	120264514750	21850	21850	21850	21850	2583
292	20231205	134000	120208076200	21850	21850	21850	21850	25
293	20231205	133900	120207529950	21850	21850	21850	21850	88
294	20231205	133800	120205607150	21850	21850	21850	21850	7
295	20231205	133700	120205454200	21850	21850	21850	21850	28
296	20231205	133600	120204842400	21850	21850	21850	21850	11
297	20231205	133500	120204602050	21850	21850	21850	21850	380
298	20231205	133400	120196299050	21850	21850	21850	21850	277
299	20231205	133300	120190246600	21850	21850	21850	21850	35
300	20231205	133200	120189481850	21850	21850	21850	21850	8
301	20231205	133100	120189307050	21850	21850	21850	21850	53
302	20231205	133000	120188149000	21850	21850	21850	21850	250
303	20231205	132900	120182686500	21850	21850	21850	21850	343
304	20231205	132800	120175191950	21850	21850	21850	21850	0
305	20231205	132700	120175191950	21850	21850	21850	21850	12
306	20231205	132600	120174929750	21850	21850	21850	21850	79
307	20231205	132500	120173203600	21850	21850	21850	21850	32
308	20231205	132400	120172504400	21850	21850	21850	21850	527
309	20231205	132300	120160989450	21850	21850	21850	21850	1
310	20231205	132200	120160967600	21850	21850	21850	21850	111
311	20231205	132100	120158542250	21850	21850	21850	21850	79
312	20231205	132000	120156816100	21850	21850	21850	21850	155
313	20231205	131900	120153429350	21850	21850	21850	21850	50
314	20231205	131800	120152336850	21850	21850	21850	21850	54
315	20231205	131700	120151156950	21850	21850	21850	21850	193
316	20231205	131600	120146939900	21850	21850	21850	21850	170
317	20231205	131500	120143225400	21850	21850	21850	21850	29
318	20231205	131400	120142591750	21850	21850	21850	21850	120
319	20231205	131300	120139969750	21850	21850	21850	21850	32
320	20231205	131200	120139270550	21850	21850	21850	21850	118
321	20231205	131100	120136692250	21850	21850	21850	21850	10
322	20231205	131000	120136473750	21850	21850	21850	21850	90
323	20231205	130900	120134507250	21850	21850	21850	21850	626
324	20231205	130800	120120829150	21850	21850	21850	21850	175
325	20231205	130700	120117005400	21850	21850	21850	21850	0
326	20231205	130600	120117005400	21850	21850	21850	21850	106
327	20231205	130500	120114689300	21850	21850	21850	21850	211
328	20231205	130400	120110078950	21850	21850	21850	21850	76
329	20231205	130300	120108418350	21850	21850	21850	21850	613
330	20231205	130200	120095024300	21850	21850	21850	21850	2
331	20231205	130100	120094980600	21850	21850	21850	21850	78
332	20231205	130000	120093276300	21850	21850	21850	21850	44
333	20231205	125900	120092314900	21850	21850	21850	21850	393
334	20231205	125800	120083727850	21850	21850	21850	21850	569
335	20231205	125700	120071295200	21850	21850	21850	21850	311
336	20231205	125600	120064499850	21850	21850	21850	21850	54
337	20231205	125500	120063319950	21850	21850	21850	21850	74
338	20231205	125400	120061703050	21850	21850	21850	21850	382
339	20231205	125300	120053356350	21850	21850	21850	21850	7
340	20231205	125200	120053203400	21850	21850	21850	21850	20
341	20231205	125100	120052766400	21850	21850	21850	21850	152
342	20231205	125000	120049445200	21850	21850	21850	21850	7
343	20231205	124900	120049292250	21850	21850	21850	21850	58
344	20231205	124800	120048024950	21850	21850	21850	21850	100
345	20231205	124700	120045839950	21850	21850	21850	21850	102
346	20231205	124600	120043611250	21850	21850	21850	21850	859
347	20231205	124500	120024842100	21850	21850	21850	21850	41
348	20231205	124400	120023946250	21850	21850	21850	21850	3
349	20231205	124300	120023880700	21850	21850	21850	21850	68
350	20231205	124200	120022394900	21850	21850	21850	21850	345
351	20231205	124100	120014856650	21850	21850	21850	21850	2631
352	20231205	124000	119957369300	21850	21850	21850	21850	19
353	20231205	123900	119956954150	21850	21850	21850	21850	38
354	20231205	123800	119956123850	21850	21850	21850	21850	36
355	20231205	123700	119955337250	21850	21850	21850	21850	23
356	20231205	123600	119954834700	21850	21850	21850	21850	143
357	20231205	123500	119951710150	21850	21850	21850	21850	206
358	20231205	123400	119947209050	21850	21850	21850	21850	113
359	20231205	123300	119944740000	21850	21850	21850	21850	80
360	20231205	123200	119942992000	21850	21850	21850	21850	55
361	20231205	123100	119941790250	21850	21850	21850	21850	100
362	20231205	123000	119939605250	21850	21850	21850	21850	44
363	20231205	122900	119938643850	21850	21850	21850	21850	127
364	20231205	122800	119935868900	21850	21850	21850	21850	1400
365	20231205	122700	119905278900	21850	21850	21850	21850	1554
366	20231205	122600	119871324000	21850	21850	21850	21850	50
367	20231205	122500	119870231500	21850	21850	21850	21850	0
368	20231205	122400	119870231500	21850	21850	21850	21850	448
369	20231205	122300	119860442700	21850	21850	21850	21850	199
370	20231205	122200	119856094550	21850	21850	21850	21850	32
371	20231205	122100	119855395350	21850	21850	21850	21850	110
372	20231205	122000	119852991850	21850	21850	21850	21850	300
373	20231205	121900	119846436850	21850	21850	21850	21850	1101
374	20231205	121800	119822380000	21850	21850	21850	21850	93
375	20231205	121700	119820347950	21850	21850	21850	21850	1087
376	20231205	121600	119796597000	21850	21850	21850	21850	31
377	20231205	121500	119795919650	21850	21850	21850	21850	70
378	20231205	121400	119794390150	21850	21850	21850	21850	248
379	20231205	121300	119788971350	21850	21850	21850	21850	35
380	20231205	121200	119788206600	21850	21850	21850	21850	514
381	20231205	121100	119776975700	21850	21850	21850	21850	317
382	20231205	121000	119770049250	21850	21850	21850	21850	941
383	20231205	120900	119749488400	21850	21850	21850	21850	632
384	20231205	120800	119735679200	21850	21850	21850	21850	188
385	20231205	120700	119731571400	21850	21850	21850	21850	626
386	20231205	120600	119717893300	21850	21850	21850	21850	87
387	20231205	120500	119715992350	21850	21850	21850	21850	1800
388	20231205	120400	119676662350	21850	21850	21850	21850	2157
389	20231205	120300	119629531900	21850	21850	21850	21850	155
390	20231205	120200	119626145150	21850	21850	21850	21850	1360
391	20231205	120100	119596429150	21850	21850	21850	21850	17
392	20231205	120000	119596057700	21850	21850	21850	21850	536
393	20231205	115900	119584346100	21850	21850	21850	21850	170
394	20231205	115800	119580631600	21850	21850	21850	21850	542
395	20231205	115700	119568788900	21850	21850	21850	21850	2858
396	20231205	115600	119506341600	21850	21850	21850	21850	951
397	20231205	115500	119485562250	21850	21850	21850	21850	1826
398	20231205	115400	119445664150	21850	21850	21850	21850	439
399	20231205	115300	119436072000	21850	21850	21850	21850	830
400	20231205	115200	119417936500	21850	21850	21850	21850	401
401	20231205	115100	119409174650	21850	21850	21850	21850	442
402	20231205	115000	119399516950	21850	21850	21850	21850	121
403	20231205	114900	119396873100	21850	21850	21850	21850	284
404	20231205	114800	119390667700	21850	21850	21850	21850	349
405	20231205	114700	119383042050	21850	21850	21850	21850	169
406	20231205	114600	119379349400	21850	21850	21850	21850	111
407	20231205	114500	119376924050	21850	21850	21850	21850	5329
408	20231205	114400	119260485400	21850	21850	21850	21850	3
409	20231205	114300	119260419850	21850	21850	21850	21850	61
410	20231205	114200	119259087000	21850	21850	21850	21850	251
411	20231205	114100	119253602650	21850	21850	21850	21850	321
412	20231205	114000	119246588800	21850	21850	21850	21850	189
413	20231205	113900	119242459150	21850	21850	21850	21850	386
414	20231205	113800	119234025050	21850	21850	21850	21850	7
415	20231205	113700	119233872100	21850	21850	21850	21850	43
416	20231205	113600	119232932550	21850	21850	21850	21850	65
417	20231205	113500	119231512300	21850	21850	21850	21850	0
418	20231205	113400	119231512300	21850	21850	21850	21850	411
419	20231205	113300	119222531950	21850	21850	21850	21850	458
420	20231205	113200	119212524650	21850	21850	21850	21850	125
421	20231205	113100	119209793400	21850	21850	21850	21850	221
422	20231205	113000	119204964550	21850	21850	21850	21850	404
423	20231205	112900	119196137150	21850	21850	21850	21850	205
424	20231205	112800	119191657900	21850	21850	21850	21850	125
425	20231205	112700	119188926650	21850	21850	21850	21850	4088
426	20231205	112600	119099603850	21850	21850	21850	21850	215
427	20231205	112500	119094906100	21850	21850	21850	21850	187
428	20231205	112400	119090820150	21850	21850	21850	21850	12
429	20231205	112300	119090557950	21850	21850	21850	21850	25
430	20231205	112200	119090011700	21850	21850	21850	21850	164
431	20231205	112100	119086428300	21850	21850	21850	21850	988
432	20231205	112000	119064840500	21850	21850	21850	21850	87
433	20231205	111900	119062939550	21850	21850	21850	21850	93
434	20231205	111800	119060907500	21850	21850	21850	21850	329
435	20231205	111700	119053718850	21850	21850	21850	21850	33
436	20231205	111600	119052997800	21850	21850	21850	21850	683
437	20231205	111500	119038074250	21850	21850	21850	21850	128
438	20231205	111400	119035277450	21850	21850	21850	21850	707
439	20231205	111300	119019829500	21850	21850	21850	21850	96
440	20231205	111200	119017731900	21850	21850	21850	21850	126
441	20231205	111100	119014978800	21850	21850	21850	21850	566
442	20231205	111000	119002611700	21850	21850	21850	21850	251
443	20231205	110900	118997127350	21850	21850	21850	21850	3412
444	20231205	110800	118922575150	21850	21850	21850	21850	125
445	20231205	110700	118919843900	21850	21850	21850	21850	146
446	20231205	110600	118916653800	21850	21850	21850	21850	85
447	20231205	110500	118914796550	21850	21850	21850	21850	192
448	20231205	110400	118910601350	21850	21850	21850	21850	475
449	20231205	110300	118900222600	21850	21850	21850	21850	1194
450	20231205	110200	118874133700	21850	21850	21850	21850	497
451	20231205	110100	118863274250	21850	21850	21850	21850	556
452	20231205	110000	118851125650	21850	21850	21850	21850	829
453	20231205	105900	118833012000	21850	21850	21850	21850	822
454	20231205	105800	118815051300	21850	21850	21850	21850	17409
455	20231205	105700	118434664650	21850	21850	21850	21850	214
456	20231205	105600	118429988750	21850	21850	21850	21850	2868
457	20231205	105500	118367322950	21850	21850	21850	21850	347
458	20231205	105400	118359741000	21850	21850	21850	21850	912
459	20231205	105300	118339813800	21850	21850	21850	21850	327
460	20231205	105200	118332668850	21850	21850	21850	21850	971
461	20231205	105100	118311452500	21850	21850	21850	21850	507
462	20231205	105000	118300374550	21850	21850	21850	21850	497
463	20231205	104900	118289515100	21850	21850	21850	21850	925
464	20231205	104800	118269303850	21850	21850	21850	21850	370
465	20231205	104700	118261219350	21850	21850	21850	21850	385
466	20231205	104600	118252807100	21850	21850	21850	21850	323
467	20231205	104500	118245749550	21850	21850	21850	21850	6294
468	20231205	104400	118108225650	21850	21850	21850	21850	1341
469	20231205	104300	118078924800	21850	21850	21850	21850	757
470	20231205	104200	118062384350	21850	21850	21850	21850	130
471	20231205	104100	118059543850	21850	21850	21850	21850	1353
472	20231205	104000	118029980800	21850	21850	21850	21850	974
473	20231205	103900	118008698900	21850	21850	21850	21850	839
474	20231205	103800	117990366750	21850	21850	21850	21850	933
475	20231205	103700	117969980700	21850	21850	21850	21850	1180
476	20231205	103600	117944197700	21850	21850	21850	21850	721
477	20231205	103500	117928443850	21850	21850	21850	21850	235
478	20231205	103400	117923309100	21850	21850	21850	21850	2705
479	20231205	103300	117864204850	21850	21850	21850	21850	278
480	20231205	103200	117858130550	21850	21850	21850	21850	2982
481	20231205	103100	117792973850	21850	21850	21850	21850	1194
482	20231205	103000	117766884950	21850	21850	21850	21850	165
483	20231205	102900	117763279700	21850	21850	21850	21850	1347
484	20231205	102800	117733847750	21850	21850	21850	21850	3718
485	20231205	102700	117652609450	21850	21850	21850	21850	2271
486	20231205	102600	117602988100	21850	21850	21850	21850	11166
487	20231205	102500	117359011000	21850	21850	21850	21850	368
488	20231205	102400	117350970200	21850	21850	21850	21850	1075
489	20231205	102300	117327481450	21850	21850	21850	21850	2291
490	20231205	102200	117277423100	21850	21850	21850	21850	3299
491	20231205	102100	117205339950	21850	21850	21850	21850	3509
492	20231205	102000	117128668300	21850	21850	21850	21850	861
493	20231205	101900	117109855450	21850	21850	21850	21850	2142
494	20231205	101800	117063052750	21850	21850	21850	21850	2632
495	20231205	101700	117005543550	21850	21850	21850	21850	2542
496	20231205	101600	116950000850	21850	21850	21850	21850	3188
497	20231205	101500	116880343050	21850	21850	21850	21850	5766
498	20231205	101400	116754355950	21850	21850	21850	21850	7335
499	20231205	101300	116594086200	21850	21850	21850	21850	2816
500	20231205	101200	116532556600	21850	21850	21850	21850	5995
501	20231205	101100	116401565850	21850	21850	21850	21850	4865
502	20231205	101000	116295265600	21850	21850	21850	21850	8247
503	20231205	100900	116115068650	21850	21850	21850	21850	9264
504	20231205	100800	115912650250	21850	21850	21850	21850	23007
505	20231205	100700	115409947300	21850	21850	21850	21850	4099
506	20231205	100600	115320384150	21850	21800	21850	21800	163076
507	20231205	100500	111757213300	21850	21700	21850	21700	32745
508	20231205	100400	111043197450	21750	21750	21800	21600	34439
509	20231205	100300	110297118250	21750	21800	21850	21700	93022
510	20231205	100200	108268176700	21800	21750	21800	21650	51258
511	20231205	100100	107151993150	21750	21650	21750	21600	29738
512	20231205	100000	106506790400	21650	21500	21700	21300	108020
513	20231205	095900	104187762350	21400	21700	21850	21400	855984
514	20231205	095800	85530942050	21700	21650	21700	21600	19158
515	20231205	095700	85116194850	21750	21650	21750	21600	56161
516	20231205	095600	83898338750	21700	21650	21700	21550	39112
517	20231205	095500	83052292850	21600	21700	21700	21550	29526
518	20231205	095400	82413939600	21650	21550	21750	21500	90632
519	20231205	095300	80447250200	21500	21600	21700	21500	51291
520	20231205	095200	79337261050	21650	21550	21700	21550	71398
521	20231205	095100	77793642450	21550	21450	21550	21400	33917
522	20231205	095000	77064752150	21450	21400	21500	21400	11246
523	20231205	094900	76823529800	21400	21450	21500	21300	18834
524	20231205	094800	76420528100	21450	21350	21600	21350	74127
525	20231205	094700	74826222600	21350	21350	21400	21300	9106
526	20231205	094600	74631776000	21300	21400	21450	21250	11253
527	20231205	094500	74391782900	21400	21450	21550	21350	41666
528	20231205	094400	73496936250	21500	21200	21500	21150	71905
529	20231205	094300	71955186900	21200	21150	21200	21100	25949
530	20231205	094200	71406274350	21150	21200	21250	21100	14148
531	20231205	094100	71106507250	21200	21250	21350	21200	16416
532	20231205	094000	70757772200	21250	21400	21450	21200	53542
533	20231205	093900	69616404000	21450	21300	21450	21300	15739
534	20231205	093800	69279651400	21300	21500	21550	21300	38186
535	20231205	093700	68462520950	21500	21400	21600	21350	74511
536	20231205	093600	66860857250	21400	21450	21450	21150	57984
537	20231205	093500	65623745400	21450	21000	21600	21000	154895
538	20231205	093400	62321501350	21050	20800	21150	20750	96772
539	20231205	093300	60292537000	20850	20600	20850	20550	28724
540	20231205	093200	59697822800	20550	20500	20650	20400	46970
541	20231205	093100	58733031000	20500	20850	20850	20500	53243
542	20231205	093000	57633452550	20850	20700	20950	20550	68092
543	20231205	092900	56222101100	20700	21350	21550	20700	158808
544	20231205	092800	52882998500	21400	21050	21800	21050	302744
545	20231205	092700	46393869150	21050	20800	21050	20800	29151
546	20231205	092600	45784351500	20800	21000	21050	20800	33036
547	20231205	092500	45092845500	21000	21000	21200	20850	62086
548	20231205	092400	43787154100	21050	20900	21350	20850	240893
549	20231205	092300	38697125300	20900	20400	20900	20350	178361
550	20231205	092200	35015672650	20350	20350	20400	20250	19441
551	20231205	092100	34620528550	20350	20450	20500	20300	35924
552	20231205	092000	33887272550	20450	20450	20500	20400	35392
553	20231205	091900	33162890150	20450	20350	20500	20300	33371
554	20231205	091800	32481116150	20300	20300	20400	20250	13190
555	20231205	091700	32213660450	20300	20400	20450	20250	49334
556	20231205	091600	31208672850	20350	20250	20400	20200	60155
557	20231205	091500	29988354800	20250	20200	20250	20150	18138
558	20231205	091400	29621944050	20150	20200	20250	20150	11169
559	20231205	091300	29396447450	20200	20100	20250	20100	32395
560	20231205	091200	28742743700	20150	20100	20300	20000	46930
561	20231205	091100	27797609400	20050	20200	20200	20050	22576
562	20231205	091000	27343997150	20150	20100	20250	20000	47436
563	20231205	090900	26389865600	20100	20050	20100	20000	35358
564	20231205	090800	25680599250	20000	20000	20050	19990	153659
565	20231205	090700	22607237950	20000	20200	20200	20000	136740
566	20231205	090600	19863855250	20200	20200	20250	20150	55952
567	20231205	090500	18734780900	20250	20500	20500	20200	56433
568	20231205	090400	17589383750	20450	20150	20700	20150	123476
569	20231205	090300	15058747700	20200	20300	20500	20050	146020
570	20231205	090200	12111800000	20300	20200	21000	20100	595864
571	20231205	090100	0	16820	16820	16820	16820	0
572	20231205	090000	0	16820	16820	16820	16820	0