KissMeData/002960/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	183800	332204000	243000	243000	243000	243000	12
3	20231205	183700	332204000	243000	243000	243000	243000	0
4	20231205	183600	332204000	243000	243000	243000	243000	0
5	20231205	183500	332204000	243000	243000	243000	243000	0
6	20231205	183400	332204000	243000	243000	243000	243000	0
7	20231205	183300	332204000	243000	243000	243000	243000	0
8	20231205	183200	332204000	243000	243000	243000	243000	0
9	20231205	183100	332204000	243000	243000	243000	243000	0
10	20231205	183000	332204000	243000	243000	243000	243000	0
11	20231205	182900	332204000	243000	243000	243000	243000	0
12	20231205	182800	332204000	243000	243000	243000	243000	0
13	20231205	182700	332204000	243000	243000	243000	243000	0
14	20231205	182600	332204000	243000	243000	243000	243000	0
15	20231205	182500	332204000	243000	243000	243000	243000	0
16	20231205	182400	332204000	243000	243000	243000	243000	0
17	20231205	182300	332204000	243000	243000	243000	243000	0
18	20231205	182200	332204000	243000	243000	243000	243000	0
19	20231205	182100	332204000	243000	243000	243000	243000	0
20	20231205	182000	332204000	243000	243000	243000	243000	0
21	20231205	181900	332204000	243000	243000	243000	243000	0
22	20231205	181800	332204000	243000	243000	243000	243000	0
23	20231205	181700	332204000	243000	243000	243000	243000	0
24	20231205	181600	332204000	243000	243000	243000	243000	0
25	20231205	181500	332204000	243000	243000	243000	243000	0
26	20231205	181400	332204000	243000	243000	243000	243000	0
27	20231205	181300	332204000	243000	243000	243000	243000	0
28	20231205	181200	332204000	243000	243000	243000	243000	0
29	20231205	181100	332204000	243000	243000	243000	243000	0
30	20231205	181000	332204000	243000	243000	243000	243000	0
31	20231205	180900	332204000	243000	243000	243000	243000	0
32	20231205	180800	332204000	243000	243000	243000	243000	12
33	20231205	180700	332204000	243000	243000	243000	243000	0
34	20231205	180600	332204000	243000	243000	243000	243000	0
35	20231205	180500	332204000	243000	243000	243000	243000	0
36	20231205	180400	332204000	243000	243000	243000	243000	0
37	20231205	180300	332204000	243000	243000	243000	243000	0
38	20231205	180200	332204000	243000	243000	243000	243000	0
39	20231205	180100	332204000	243000	243000	243000	243000	0
40	20231205	180000	332204000	243000	243000	243000	243000	0
41	20231205	175900	332204000	243000	243000	243000	243000	0
42	20231205	175800	332204000	243000	243000	243000	243000	0
43	20231205	175700	332204000	243000	243000	243000	243000	0
44	20231205	175600	332204000	243000	243000	243000	243000	0
45	20231205	175500	332204000	243000	243000	243000	243000	0
46	20231205	175400	332204000	243000	243000	243000	243000	0
47	20231205	175300	332204000	243000	243000	243000	243000	0
48	20231205	175200	332204000	243000	243000	243000	243000	0
49	20231205	175100	332204000	243000	243000	243000	243000	0
50	20231205	175000	332204000	243000	243000	243000	243000	0
51	20231205	174900	332204000	243000	243000	243000	243000	0
52	20231205	174800	332204000	243000	243000	243000	243000	0
53	20231205	174700	332204000	243000	243000	243000	243000	0
54	20231205	174600	332204000	243000	243000	243000	243000	0
55	20231205	174500	332204000	243000	243000	243000	243000	0
56	20231205	174400	332204000	243000	243000	243000	243000	0
57	20231205	174300	332204000	243000	243000	243000	243000	0
58	20231205	174200	332204000	243000	243000	243000	243000	0
59	20231205	174100	332204000	243000	243000	243000	243000	0
60	20231205	174000	332204000	243000	243000	243000	243000	0
61	20231205	173900	332204000	243000	243000	243000	243000	0
62	20231205	173800	332204000	243000	243000	243000	243000	12
63	20231205	173700	332204000	243000	243000	243000	243000	0
64	20231205	173600	332204000	243000	243000	243000	243000	0
65	20231205	173500	332204000	243000	243000	243000	243000	0
66	20231205	173400	332204000	243000	243000	243000	243000	0
67	20231205	173300	332204000	243000	243000	243000	243000	0
68	20231205	173200	332204000	243000	243000	243000	243000	0
69	20231205	173100	332204000	243000	243000	243000	243000	0
70	20231205	173000	332204000	243000	243000	243000	243000	0
71	20231205	172900	332204000	243000	243000	243000	243000	0
72	20231205	172800	332204000	243000	243000	243000	243000	0
73	20231205	172700	332204000	243000	243000	243000	243000	0
74	20231205	172600	332204000	243000	243000	243000	243000	0
75	20231205	172500	332204000	243000	243000	243000	243000	0
76	20231205	172400	332204000	243000	243000	243000	243000	0
77	20231205	172300	332204000	243000	243000	243000	243000	0
78	20231205	172200	332204000	243000	243000	243000	243000	0
79	20231205	172100	332204000	243000	243000	243000	243000	0
80	20231205	172000	332204000	243000	243000	243000	243000	0
81	20231205	171900	332204000	243000	243000	243000	243000	0
82	20231205	171800	332204000	243000	243000	243000	243000	0
83	20231205	171700	332204000	243000	243000	243000	243000	0
84	20231205	171600	332204000	243000	243000	243000	243000	0
85	20231205	171500	332204000	243000	243000	243000	243000	0
86	20231205	171400	332204000	243000	243000	243000	243000	0
87	20231205	171300	332204000	243000	243000	243000	243000	0
88	20231205	171200	332204000	243000	243000	243000	243000	0
89	20231205	171100	332204000	243000	243000	243000	243000	0
90	20231205	171000	332204000	243000	243000	243000	243000	0
91	20231205	170900	332204000	243000	243000	243000	243000	0
92	20231205	170800	332204000	243000	243000	243000	243000	12
93	20231205	170700	332204000	243000	243000	243000	243000	0
94	20231205	170600	332204000	243000	243000	243000	243000	0
95	20231205	170500	332204000	243000	243000	243000	243000	0
96	20231205	170400	332204000	243000	243000	243000	243000	0
97	20231205	170300	332204000	243000	243000	243000	243000	0
98	20231205	170200	332204000	243000	243000	243000	243000	0
99	20231205	170100	332204000	243000	243000	243000	243000	0
100	20231205	170000	332204000	243000	243000	243000	243000	0
101	20231205	165900	332204000	243000	243000	243000	243000	0
102	20231205	165800	332204000	243000	243000	243000	243000	0
103	20231205	165700	332204000	243000	243000	243000	243000	0
104	20231205	165600	332204000	243000	243000	243000	243000	0
105	20231205	165500	332204000	243000	243000	243000	243000	0
106	20231205	165400	332204000	243000	243000	243000	243000	0
107	20231205	165300	332204000	243000	243000	243000	243000	0
108	20231205	165200	332204000	243000	243000	243000	243000	0
109	20231205	165100	332204000	243000	243000	243000	243000	0
110	20231205	165000	332204000	243000	243000	243000	243000	0
111	20231205	164900	332204000	243000	243000	243000	243000	0
112	20231205	164800	332204000	243000	243000	243000	243000	0
113	20231205	164700	332204000	243000	243000	243000	243000	0
114	20231205	164600	332204000	243000	243000	243000	243000	0
115	20231205	164500	332204000	243000	243000	243000	243000	0
116	20231205	164400	332204000	243000	243000	243000	243000	0
117	20231205	164300	332204000	243000	243000	243000	243000	0
118	20231205	164200	332204000	243000	243000	243000	243000	0
119	20231205	164100	332204000	243000	243000	243000	243000	0
120	20231205	164000	332204000	243000	243000	243000	243000	0
121	20231205	163900	332204000	243000	243000	243000	243000	0
122	20231205	163800	332204000	243000	243000	243000	243000	12
123	20231205	163700	332204000	243000	243000	243000	243000	0
124	20231205	163600	332204000	243000	243000	243000	243000	0
125	20231205	163500	332204000	243000	243000	243000	243000	0
126	20231205	163400	332204000	243000	243000	243000	243000	0
127	20231205	163300	332204000	243000	243000	243000	243000	0
128	20231205	163200	332204000	243000	243000	243000	243000	0
129	20231205	163100	332204000	243000	243000	243000	243000	0
130	20231205	163000	332204000	243000	243000	243000	243000	0
131	20231205	162900	332204000	243000	243000	243000	243000	0
132	20231205	162800	332204000	243000	243000	243000	243000	0
133	20231205	162700	332204000	243000	243000	243000	243000	0
134	20231205	162600	332204000	243000	243000	243000	243000	0
135	20231205	162500	332204000	243000	243000	243000	243000	0
136	20231205	162400	332204000	243000	243000	243000	243000	0
137	20231205	162300	332204000	243000	243000	243000	243000	0
138	20231205	162200	332204000	243000	243000	243000	243000	0
139	20231205	162100	332204000	243000	243000	243000	243000	0
140	20231205	162000	332204000	243000	243000	243000	243000	0
141	20231205	161900	332204000	243000	243000	243000	243000	0
142	20231205	161800	332204000	243000	243000	243000	243000	0
143	20231205	161700	332204000	243000	243000	243000	243000	0
144	20231205	161600	332204000	243000	243000	243000	243000	0
145	20231205	161500	332204000	243000	243000	243000	243000	0
146	20231205	161400	332204000	243000	243000	243000	243000	0
147	20231205	161300	332204000	243000	243000	243000	243000	0
148	20231205	161200	332204000	243000	243000	243000	243000	0
149	20231205	161100	332204000	243000	243000	243000	243000	0
150	20231205	161000	332204000	243000	243000	243000	243000	0
151	20231205	160900	332204000	243000	243000	243000	243000	0
152	20231205	160800	332204000	243000	243000	243000	243000	12
153	20231205	160700	332204000	243000	243000	243000	243000	0
154	20231205	160600	332204000	243000	243000	243000	243000	0
155	20231205	160500	332204000	243000	243000	243000	243000	0
156	20231205	160400	332204000	243000	243000	243000	243000	0
157	20231205	160300	332204000	243000	243000	243000	243000	0
158	20231205	160200	332204000	243000	243000	243000	243000	0
159	20231205	160100	332204000	243000	243000	243000	243000	0
160	20231205	160000	332204000	243000	243000	243000	243000	0
161	20231205	155900	332204000	243000	243000	243000	243000	0
162	20231205	155800	332204000	243000	243000	243000	243000	0
163	20231205	155700	332204000	243000	243000	243000	243000	0
164	20231205	155600	332204000	243000	243000	243000	243000	0
165	20231205	155500	332204000	243000	243000	243000	243000	0
166	20231205	155400	332204000	243000	243000	243000	243000	0
167	20231205	155300	332204000	243000	243000	243000	243000	0
168	20231205	155200	332204000	243000	243000	243000	243000	0
169	20231205	155100	332204000	243000	243000	243000	243000	0
170	20231205	155000	332204000	243000	243000	243000	243000	0
171	20231205	154900	332204000	243000	243000	243000	243000	0
172	20231205	154800	332204000	243000	243000	243000	243000	0
173	20231205	154700	332204000	243000	243000	243000	243000	0
174	20231205	154600	332204000	243000	243000	243000	243000	0
175	20231205	154500	332204000	243000	243000	243000	243000	0
176	20231205	154400	332204000	243000	243000	243000	243000	0
177	20231205	154300	332204000	243000	243000	243000	243000	0
178	20231205	154200	332204000	243000	243000	243000	243000	0
179	20231205	154100	332204000	243000	243000	243000	243000	0
180	20231205	154000	332204000	243000	243000	243000	243000	0
181	20231205	153900	332204000	243000	243000	243000	243000	0
182	20231205	153800	332204000	243000	243000	243000	243000	12
183	20231205	153700	332204000	243000	243000	243000	243000	0
184	20231205	153600	332204000	243000	243000	243000	243000	0
185	20231205	153500	332204000	243000	243000	243000	243000	0
186	20231205	153400	332204000	243000	243000	243000	243000	0
187	20231205	153300	332204000	243000	243000	243000	243000	0
188	20231205	153200	332204000	243000	243000	243000	243000	0
189	20231205	153100	332204000	243000	243000	243000	243000	0
190	20231205	153000	332204000	243000	243000	243000	243000	12
191	20231205	152900	329288000	243500	243500	243500	243500	0
192	20231205	152800	329288000	243500	243500	243500	243500	0
193	20231205	152700	329288000	243500	243500	243500	243500	0
194	20231205	152600	329288000	243500	243500	243500	243500	0
195	20231205	152500	329288000	243500	243500	243500	243500	0
196	20231205	152400	329288000	243500	243500	243500	243500	0
197	20231205	152300	329288000	243500	243500	243500	243500	0
198	20231205	152200	329288000	243500	243500	243500	243500	0
199	20231205	152100	329288000	243500	243500	243500	243500	0
200	20231205	152000	329288000	243500	243500	243500	243500	0
201	20231205	151900	329288000	243500	243500	243500	243500	0
202	20231205	151800	329288000	243500	243500	243500	243500	0
203	20231205	151700	329288000	243500	243500	243500	243500	0
204	20231205	151600	329288000	243500	243500	243500	243500	0
205	20231205	151500	329288000	243500	243500	243500	243500	0
206	20231205	151400	329288000	243500	243500	243500	243500	10
207	20231205	151300	326853000	244000	244000	244000	244000	0
208	20231205	151200	326853000	244000	244000	244000	244000	0
209	20231205	151100	326853000	244000	244000	244000	244000	2
210	20231205	151000	326365000	243500	243500	243500	243500	0
211	20231205	150900	326365000	243500	243500	243500	243500	10
212	20231205	150800	323930000	243500	243500	243500	243500	0
213	20231205	150700	323930000	243500	243500	243500	243500	1
214	20231205	150600	323686500	243500	243500	243500	243500	0
215	20231205	150500	323686500	243500	243500	243500	243500	0
216	20231205	150400	323686500	243500	243500	243500	243500	0
217	20231205	150300	323686500	243500	243500	243500	243500	0
218	20231205	150200	323686500	243500	243500	243500	243500	0
219	20231205	150100	323686500	243500	243500	243500	243500	68
220	20231205	150000	307128500	243500	243500	243500	243500	0
221	20231205	145900	307128500	243500	243500	243500	243500	1
222	20231205	145800	306885000	243500	243500	243500	243500	0
223	20231205	145700	306885000	243500	243500	243500	243500	0
224	20231205	145600	306885000	243500	243500	243500	243500	0
225	20231205	145500	306885000	243500	243500	243500	243500	4
226	20231205	145400	305911000	243500	243500	243500	243500	0
227	20231205	145300	305911000	243500	243500	243500	243500	0
228	20231205	145200	305911000	243500	243500	243500	243500	2
229	20231205	145100	305424000	243000	243000	243000	243000	1
230	20231205	145000	305181000	243000	243000	243000	243000	11
231	20231205	144900	302508000	243000	243000	243000	243000	20
232	20231205	144800	297648000	243500	243500	243500	243500	1
233	20231205	144700	297404500	243000	243000	243000	243000	0
234	20231205	144600	297404500	243000	243000	243000	243000	1
235	20231205	144500	297161500	243000	243000	243000	243000	0
236	20231205	144400	297161500	243000	243000	243000	243000	0
237	20231205	144300	297161500	243000	243000	243000	243000	0
238	20231205	144200	297161500	243000	243000	243000	243000	1
239	20231205	144100	296918500	244000	244000	244000	244000	0
240	20231205	144000	296918500	244000	244000	244000	244000	1
241	20231205	143900	296674500	244500	244000	244500	244000	13
242	20231205	143800	293500500	244000	244000	244000	244000	0
243	20231205	143700	293500500	244000	243500	244000	243000	17
244	20231205	143600	289354000	243500	243500	243500	243500	0
245	20231205	143500	289354000	243500	243500	243500	243500	0
246	20231205	143400	289354000	243500	243500	243500	243500	1
247	20231205	143300	289110500	243500	243500	243500	243500	1
248	20231205	143200	288867000	244000	244000	244000	244000	10
249	20231205	143100	286427000	244000	244000	244000	244000	0
250	20231205	143000	286427000	244000	244000	244000	244000	2
251	20231205	142900	285939000	244000	244000	244000	244000	1
252	20231205	142800	285695000	243500	243500	243500	243500	1
253	20231205	142700	285451500	244000	244000	244000	244000	1
254	20231205	142600	285207500	243500	243500	243500	243500	20
255	20231205	142500	280337500	244000	244000	244000	244000	1
256	20231205	142400	280093500	243500	243500	243500	243500	1
257	20231205	142300	279850000	244000	244000	244000	244000	1
258	20231205	142200	279606000	244000	244000	244000	244000	0
259	20231205	142100	279606000	244000	244000	244000	244000	1
260	20231205	142000	279362000	243500	243500	243500	243500	0
261	20231205	141900	279362000	243500	244000	244000	243500	2
262	20231205	141800	278874500	244000	244000	244000	244000	0
263	20231205	141700	278874500	244000	244000	244000	244000	1
264	20231205	141600	278630500	244000	244000	244000	244000	0
265	20231205	141500	278630500	244000	244000	244000	244000	1
266	20231205	141400	278386500	243500	243500	243500	243500	0
267	20231205	141300	278386500	243500	244500	244500	243500	10
268	20231205	141200	275946500	244500	244500	244500	244500	0
269	20231205	141100	275946500	244500	244500	244500	244500	1
270	20231205	141000	275702000	244500	244500	244500	244500	0
271	20231205	140900	275702000	244500	244500	244500	244500	1
272	20231205	140800	275457500	244000	244000	244000	244000	0
273	20231205	140700	275457500	244000	244000	244000	244000	15
274	20231205	140600	271797500	244000	244000	244000	244000	1
275	20231205	140500	271553500	244000	244000	244000	244000	0
276	20231205	140400	271553500	244000	244000	244000	244000	1
277	20231205	140300	271309500	244000	244000	244000	244000	0
278	20231205	140200	271309500	244000	244000	244000	244000	1
279	20231205	140100	271065500	244000	244000	244000	244000	0
280	20231205	140000	271065500	244000	244000	244000	244000	1
281	20231205	135900	270821500	244000	244000	244000	244000	1
282	20231205	135800	270577500	244000	244000	244000	244000	1
283	20231205	135700	270333500	244000	244000	244000	244000	0
284	20231205	135600	270333500	244000	244000	244000	244000	1
285	20231205	135500	270089500	243000	243000	243000	243000	0
286	20231205	135400	270089500	243000	243000	243000	243000	0
287	20231205	135300	270089500	243000	243000	243000	243000	2
288	20231205	135200	269603500	243000	243500	243500	243000	5
289	20231205	135100	268388000	243000	243000	243000	243000	0
290	20231205	135000	268388000	243000	244000	244000	243000	15
291	20231205	134900	264739500	244000	244000	244000	244000	0
292	20231205	134800	264739500	244000	244000	244000	244000	1
293	20231205	134700	264495500	244000	244000	244000	244000	0
294	20231205	134600	264495500	244000	244000	244000	244000	1
295	20231205	134500	264251500	244000	244000	244000	244000	1
296	20231205	134400	264007500	244000	243500	244000	243500	22
297	20231205	134300	258650000	244000	244000	244000	244000	0
298	20231205	134200	258650000	244000	244000	244000	244000	0
299	20231205	134100	258650000	244000	244000	244000	244000	10
300	20231205	134000	256210000	244000	244000	244000	244000	1
301	20231205	133900	255966000	244000	244000	244000	244000	0
302	20231205	133800	255966000	244000	244000	244000	244000	0
303	20231205	133700	255966000	244000	244000	244000	244000	0
304	20231205	133600	255966000	244000	244000	244000	244000	0
305	20231205	133500	255966000	244000	244000	244000	244000	0
306	20231205	133400	255966000	244000	244000	244000	244000	1
307	20231205	133300	255722000	244000	244000	244000	244000	0
308	20231205	133200	255722000	244000	244000	244000	244000	88
309	20231205	133100	234250000	244000	244000	244000	244000	0
310	20231205	133000	234250000	244000	244000	244000	244000	0
311	20231205	132900	234250000	244000	244000	244000	244000	0
312	20231205	132800	234250000	244000	244000	244000	244000	0
313	20231205	132700	234250000	244000	244000	244000	244000	0
314	20231205	132600	234250000	244000	244000	244000	244000	0
315	20231205	132500	234250000	244000	244000	244000	244000	0
316	20231205	132400	234250000	244000	244000	244000	244000	0
317	20231205	132300	234250000	244000	244000	244000	244000	0
318	20231205	132200	234250000	244000	244000	244000	244000	9
319	20231205	132100	232054000	244500	244500	244500	244500	0
320	20231205	132000	232054000	244500	244500	244500	244500	0
321	20231205	131900	232054000	244500	244500	244500	244500	0
322	20231205	131800	232054000	244500	244500	244500	244500	0
323	20231205	131700	232054000	244500	244500	244500	244500	0
324	20231205	131600	232054000	244500	244500	244500	244500	0
325	20231205	131500	232054000	244500	244500	244500	244500	9
326	20231205	131400	229853500	244000	244000	244000	244000	0
327	20231205	131300	229853500	244000	244000	244000	244000	0
328	20231205	131200	229853500	244000	244000	244000	244000	0
329	20231205	131100	229853500	244000	244000	244000	244000	0
330	20231205	131000	229853500	244000	244000	244000	244000	0
331	20231205	130900	229853500	244000	244000	244000	244000	10
332	20231205	130800	227413500	244000	244000	244000	244000	0
333	20231205	130700	227413500	244000	244000	244000	244000	1
334	20231205	130600	227169500	244000	244000	244000	244000	2
335	20231205	130500	226681500	244000	244000	244000	244000	10
336	20231205	130400	224241500	244000	244000	244000	244000	0
337	20231205	130300	224241500	244000	244000	244000	244000	0
338	20231205	130200	224241500	244000	244500	244500	244000	21
339	20231205	130100	219112500	244000	244000	244000	244000	30
340	20231205	130000	211792500	244000	244000	244000	244000	5
341	20231205	125900	210572500	244000	244000	244000	244000	0
342	20231205	125800	210572500	244000	244000	244000	244000	1
343	20231205	125700	210328500	243500	243500	243500	243500	0
344	20231205	125600	210328500	243500	243500	243500	243500	0
345	20231205	125500	210328500	243500	243500	243500	243500	0
346	20231205	125400	210328500	243500	243500	243500	243500	0
347	20231205	125300	210328500	243500	243500	243500	243500	0
348	20231205	125200	210328500	243500	243500	243500	243500	0
349	20231205	125100	210328500	243500	243500	243500	243500	4
350	20231205	125000	209354500	244000	244000	244000	244000	4
351	20231205	124900	208378500	244000	244000	244000	244000	0
352	20231205	124800	208378500	244000	244000	244000	244000	1
353	20231205	124700	208134500	244000	244000	244000	244000	0
354	20231205	124600	208134500	244000	244000	244000	244000	0
355	20231205	124500	208134500	244000	244000	244000	244000	0
356	20231205	124400	208134500	244000	244000	244000	244000	0
357	20231205	124300	208134500	244000	244000	244000	244000	0
358	20231205	124200	208134500	244000	244000	244000	244000	0
359	20231205	124100	208134500	244000	244000	244000	244000	0
360	20231205	124000	208134500	244000	244000	244000	244000	0
361	20231205	123900	208134500	244000	244000	244000	244000	1
362	20231205	123800	207890500	243500	243500	243500	243500	7
363	20231205	123700	206186000	243500	243500	243500	243500	0
364	20231205	123600	206186000	243500	243500	243500	243500	0
365	20231205	123500	206186000	243500	243500	243500	243500	0
366	20231205	123400	206186000	243500	243500	243500	243500	0
367	20231205	123300	206186000	243500	243500	243500	243500	2
368	20231205	123200	205699000	244000	244000	244000	244000	0
369	20231205	123100	205699000	244000	244000	244000	244000	0
370	20231205	123000	205699000	244000	244000	244000	244000	0
371	20231205	122900	205699000	244000	244000	244000	244000	1
372	20231205	122800	205455000	244000	244000	244000	244000	0
373	20231205	122700	205455000	244000	244000	244000	244000	0
374	20231205	122600	205455000	244000	244000	244000	244000	0
375	20231205	122500	205455000	244000	244000	244000	244000	0
376	20231205	122400	205455000	244000	244000	244000	244000	1
377	20231205	122300	205211000	244000	244000	244000	244000	0
378	20231205	122200	205211000	244000	244000	244000	244000	0
379	20231205	122100	205211000	244000	244000	244000	244000	0
380	20231205	122000	205211000	244000	244000	244000	244000	0
381	20231205	121900	205211000	244000	244000	244000	244000	0
382	20231205	121800	205211000	244000	244000	244000	244000	0
383	20231205	121700	205211000	244000	244000	244000	244000	0
384	20231205	121600	205211000	244000	244000	244000	244000	0
385	20231205	121500	205211000	244000	244000	244000	244000	1
386	20231205	121400	204967000	243500	243500	243500	243500	0
387	20231205	121300	204967000	243500	243500	243500	243500	0
388	20231205	121200	204967000	243500	243500	243500	243500	0
389	20231205	121100	204967000	243500	243500	243500	243500	0
390	20231205	121000	204967000	243500	243500	243500	243500	0
391	20231205	120900	204967000	243500	243500	243500	243500	0
392	20231205	120800	204967000	243500	243500	243500	243500	0
393	20231205	120700	204967000	243500	243500	243500	243500	3
394	20231205	120600	204236500	244000	244000	244000	244000	0
395	20231205	120500	204236500	244000	244000	244000	244000	0
396	20231205	120400	204236500	244000	244000	244000	244000	1
397	20231205	120300	203992500	244000	244000	244000	244000	0
398	20231205	120200	203992500	244000	244000	244000	244000	0
399	20231205	120100	203992500	244000	244000	244000	244000	0
400	20231205	120000	203992500	244000	244000	244000	244000	0
401	20231205	115900	203992500	244000	244000	244000	244000	0
402	20231205	115800	203992500	244000	244000	244000	244000	0
403	20231205	115700	203992500	244000	244000	244000	244000	6
404	20231205	115600	202528500	244000	244000	244000	244000	2
405	20231205	115500	202040500	244500	244500	244500	244500	1
406	20231205	115400	201796000	244500	244500	244500	244500	1
407	20231205	115300	201551500	243500	243500	243500	243500	0
408	20231205	115200	201551500	243500	243500	243500	243500	0
409	20231205	115100	201551500	243500	243500	243500	243500	0
410	20231205	115000	201551500	243500	244500	244500	243500	15
411	20231205	114900	197885000	244500	244500	244500	244500	0
412	20231205	114800	197885000	244500	244500	244500	244500	0
413	20231205	114700	197885000	244500	244500	244500	244500	1
414	20231205	114600	197640500	244500	244500	244500	244500	0
415	20231205	114500	197640500	244500	244500	244500	244500	0
416	20231205	114400	197640500	244500	244500	244500	244500	0
417	20231205	114300	197640500	244500	244500	244500	244500	1
418	20231205	114200	197396000	244500	244500	244500	244500	0
419	20231205	114100	197396000	244500	244500	244500	244500	1
420	20231205	114000	197151500	243500	243500	243500	243500	0
421	20231205	113900	197151500	243500	243500	243500	243500	0
422	20231205	113800	197151500	243500	243500	243500	243500	0
423	20231205	113700	197151500	243500	243500	243500	243500	95
424	20231205	113600	174019000	243500	243500	243500	243500	0
425	20231205	113500	174019000	243500	243500	243500	243500	0
426	20231205	113400	174019000	243500	243500	243500	243500	0
427	20231205	113300	174019000	243500	243500	243500	243500	5
428	20231205	113200	172801500	244500	244500	244500	244500	0
429	20231205	113100	172801500	244500	244500	244500	244500	1
430	20231205	113000	172557000	244000	244000	244000	244000	0
431	20231205	112900	172557000	244000	244000	244000	244000	0
432	20231205	112800	172557000	244000	244000	244000	244000	0
433	20231205	112700	172557000	244000	244000	244000	244000	10
434	20231205	112600	170117000	244000	244000	244000	244000	8
435	20231205	112500	168165000	244000	243500	244000	243500	117
436	20231205	112400	139617500	244000	244000	244000	244000	0
437	20231205	112300	139617500	244000	244000	244000	244000	131
438	20231205	112200	107653500	244000	244000	244000	244000	0
439	20231205	112100	107653500	244000	244000	244000	244000	1
440	20231205	112000	107409500	244000	244000	244000	244000	0
441	20231205	111900	107409500	244000	244000	244000	244000	0
442	20231205	111800	107409500	244000	244000	244000	244000	0
443	20231205	111700	107409500	244000	244000	244000	244000	0
444	20231205	111600	107409500	244000	244000	244000	244000	1
445	20231205	111500	107165500	244000	244000	244000	244000	0
446	20231205	111400	107165500	244000	244000	244000	244000	0
447	20231205	111300	107165500	244000	244000	244000	244000	3
448	20231205	111200	106433500	244000	244000	244000	244000	0
449	20231205	111100	106433500	244000	244000	244000	244000	0
450	20231205	111000	106433500	244000	244000	244000	244000	0
451	20231205	110900	106433500	244000	244000	244000	244000	0
452	20231205	110800	106433500	244000	244000	244000	244000	4
453	20231205	110700	105457500	244500	244500	244500	244500	1
454	20231205	110600	105213000	244000	244000	244000	244000	0
455	20231205	110500	105213000	244000	244000	244000	244000	1
456	20231205	110400	104969000	244500	244500	244500	244500	0
457	20231205	110300	104969000	244500	244500	244500	244500	0
458	20231205	110200	104969000	244500	244500	244500	244500	0
459	20231205	110100	104969000	244500	244500	244500	244500	0
460	20231205	110000	104969000	244500	244500	244500	244500	0
461	20231205	105900	104969000	244500	244500	244500	244500	0
462	20231205	105800	104969000	244500	244500	244500	244500	0
463	20231205	105700	104969000	244500	244500	244500	244500	1
464	20231205	105600	104724500	243500	243500	243500	243500	0
465	20231205	105500	104724500	243500	243500	243500	243500	0
466	20231205	105400	104724500	243500	243500	243500	243500	0
467	20231205	105300	104724500	243500	243500	243500	243500	0
468	20231205	105200	104724500	243500	243500	243500	243500	0
469	20231205	105100	104724500	243500	243500	243500	243500	0
470	20231205	105000	104724500	243500	243500	243500	243500	1
471	20231205	104900	104481000	244500	244500	244500	244500	0
472	20231205	104800	104481000	244500	244500	244500	244500	0
473	20231205	104700	104481000	244500	244500	244500	244500	1
474	20231205	104600	104236500	244500	244500	244500	244500	0
475	20231205	104500	104236500	244500	244500	244500	244500	0
476	20231205	104400	104236500	244500	244500	244500	244500	0
477	20231205	104300	104236500	244500	244500	244500	244500	0
478	20231205	104200	104236500	244500	243500	244500	243500	3
479	20231205	104100	103505000	243500	243500	243500	243500	3
480	20231205	104000	102774500	243500	243500	243500	243500	0
481	20231205	103900	102774500	243500	243500	243500	243500	0
482	20231205	103800	102774500	243500	243500	243500	243500	0
483	20231205	103700	102774500	243500	243500	243500	243500	0
484	20231205	103600	102774500	243500	243500	243500	243500	0
485	20231205	103500	102774500	243500	243500	243500	243500	5
486	20231205	103400	101557000	243500	243500	243500	243500	0
487	20231205	103300	101557000	243500	243500	243500	243500	1
488	20231205	103200	101313500	244000	243500	244000	243500	4
489	20231205	103100	100339000	243500	243500	243500	243500	8
490	20231205	103000	98391000	244000	244000	244000	244000	0
491	20231205	102900	98391000	244000	244000	244000	244000	0
492	20231205	102800	98391000	244000	244000	244000	244000	2
493	20231205	102700	97903000	244000	244000	244000	244000	0
494	20231205	102600	97903000	244000	244000	244000	244000	0
495	20231205	102500	97903000	244000	244000	244000	244000	0
496	20231205	102400	97903000	244000	244000	244000	244000	0
497	20231205	102300	97903000	244000	244000	244000	244000	2
498	20231205	102200	97415000	244000	244000	244000	244000	0
499	20231205	102100	97415000	244000	244000	244000	244000	0
500	20231205	102000	97415000	244000	244500	244500	244000	27
501	20231205	101900	90821500	244000	244000	244000	244000	0
502	20231205	101800	90821500	244000	244000	244000	244000	0
503	20231205	101700	90821500	244000	244000	244000	244000	0
504	20231205	101600	90821500	244000	244000	244000	244000	0
505	20231205	101500	90821500	244000	244000	244000	244000	0
506	20231205	101400	90821500	244000	244000	244000	244000	2
507	20231205	101300	90333500	244500	244500	244500	244500	1
508	20231205	101200	90089000	244000	244000	244000	244000	0
509	20231205	101100	90089000	244000	244000	244000	244000	0
510	20231205	101000	90089000	244000	244000	244000	244000	6
511	20231205	100900	88625000	244500	244500	244500	244500	0
512	20231205	100800	88625000	244500	244500	244500	244500	1
513	20231205	100700	88380500	244500	244500	244500	244500	0
514	20231205	100600	88380500	244500	244000	244500	244000	2
515	20231205	100500	87892000	244000	244000	244000	244000	12
516	20231205	100400	84964000	243500	243500	243500	243500	0
517	20231205	100300	84964000	243500	244000	244000	243500	3
518	20231205	100200	84233000	244000	244000	244000	244000	0
519	20231205	100100	84233000	244000	244000	244000	244000	2
520	20231205	100000	83745000	244000	244000	244000	244000	0
521	20231205	095900	83745000	244000	244000	244000	244000	0
522	20231205	095800	83745000	244000	244000	244000	244000	1
523	20231205	095700	83501000	243500	243500	243500	243500	0
524	20231205	095600	83501000	243500	243500	243500	243500	0
525	20231205	095500	83501000	243500	243500	243500	243500	3
526	20231205	095400	82770500	243500	243500	243500	243500	0
527	20231205	095300	82770500	243500	243500	243500	243500	0
528	20231205	095200	82770500	243500	243500	243500	243500	0
529	20231205	095100	82770500	243500	243500	243500	243500	0
530	20231205	095000	82770500	243500	243500	243500	243500	4
531	20231205	094900	81796500	244000	244000	244000	244000	2
532	20231205	094800	81308500	243500	243500	243500	243500	0
533	20231205	094700	81308500	243500	243500	243500	243500	0
534	20231205	094600	81308500	243500	243500	243500	243500	3
535	20231205	094500	80578000	243500	243500	243500	243500	0
536	20231205	094400	80578000	243500	243500	243500	243500	0
537	20231205	094300	80578000	243500	243500	243500	243500	0
538	20231205	094200	80578000	243500	243500	243500	243500	0
539	20231205	094100	80578000	243500	243500	243500	243500	1
540	20231205	094000	80334500	244000	244000	244000	244000	0
541	20231205	093900	80334500	244000	244000	244000	244000	1
542	20231205	093800	80090500	243500	243500	243500	243500	0
543	20231205	093700	80090500	243500	243500	243500	243500	0
544	20231205	093600	80090500	243500	243500	243500	243500	0
545	20231205	093500	80090500	243500	243500	243500	243500	4
546	20231205	093400	79116500	244000	244000	244000	244000	1
547	20231205	093300	78872500	244000	244000	244000	244000	0
548	20231205	093200	78872500	244000	244000	244000	244000	0
549	20231205	093100	78872500	244000	244000	244000	244000	1
550	20231205	093000	78628500	243500	243500	243500	243500	0
551	20231205	092900	78628500	243500	243500	243500	243500	0
552	20231205	092800	78628500	243500	243500	243500	243500	0
553	20231205	092700	78628500	243500	243500	243500	243500	0
554	20231205	092600	78628500	243500	244000	244000	243500	13
555	20231205	092500	75462500	244500	244500	244500	244500	0
556	20231205	092400	75462500	244500	244500	244500	244500	1
557	20231205	092300	75218000	244000	244000	244000	244000	6
558	20231205	092200	73754000	244000	244000	244000	244000	12
559	20231205	092100	70826000	244000	244000	244000	244000	18
560	20231205	092000	66434000	244000	244000	244000	244000	2
561	20231205	091900	65946000	244000	244000	244000	244000	48
562	20231205	091800	54234000	244000	244000	244000	244000	10
563	20231205	091700	51794000	244500	244500	244500	244500	0
564	20231205	091600	51794000	244500	244500	244500	244500	0
565	20231205	091500	51794000	244500	244500	244500	244500	0
566	20231205	091400	51794000	244500	244500	244500	244500	1
567	20231205	091300	51549500	244500	244500	244500	244500	3
568	20231205	091200	50816000	244500	244500	244500	244500	1
569	20231205	091100	50571500	244000	244000	244000	244000	2
570	20231205	091000	50083500	244500	244500	244500	244500	1
571	20231205	090900	49839000	244500	244500	244500	244500	115
572	20231205	090800	21721500	244500	244500	244500	244500	21
573	20231205	090700	16587000	244500	244500	244500	244500	12
574	20231205	090600	13653000	244500	244500	244500	244500	6
575	20231205	090500	12186000	244500	244500	244500	244500	11
576	20231205	090400	9496500	243500	243500	243500	243500	0
577	20231205	090300	9496500	243500	243500	243500	243500	7
578	20231205	090200	7792000	243500	243500	243500	243500	0
579	20231205	090100	7792000	243500	243500	243500	243500	0
580	20231205	090000	7792000	243500	243500	243500	243500	32