KissMeData/048410/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	192700	10923422750	29200	29200	29200	29200	3125
3	20231201	192600	10923422750	29200	29200	29200	29200	0
4	20231201	192500	10923422750	29200	29200	29200	29200	0
5	20231201	192400	10923422750	29200	29200	29200	29200	0
6	20231201	192300	10923422750	29200	29200	29200	29200	0
7	20231201	192200	10923422750	29200	29200	29200	29200	0
8	20231201	192100	10923422750	29200	29200	29200	29200	0
9	20231201	192000	10923422750	29200	29200	29200	29200	0
10	20231201	191900	10923422750	29200	29200	29200	29200	0
11	20231201	191800	10923422750	29200	29200	29200	29200	0
12	20231201	191700	10923422750	29200	29200	29200	29200	0
13	20231201	191600	10923422750	29200	29200	29200	29200	0
14	20231201	191500	10923422750	29200	29200	29200	29200	0
15	20231201	191400	10923422750	29200	29200	29200	29200	0
16	20231201	191300	10923422750	29200	29200	29200	29200	0
17	20231201	191200	10923422750	29200	29200	29200	29200	0
18	20231201	191100	10923422750	29200	29200	29200	29200	0
19	20231201	191000	10923422750	29200	29200	29200	29200	0
20	20231201	190900	10923422750	29200	29200	29200	29200	0
21	20231201	190800	10923422750	29200	29200	29200	29200	0
22	20231201	190700	10923422750	29200	29200	29200	29200	0
23	20231201	190600	10923422750	29200	29200	29200	29200	0
24	20231201	190500	10923422750	29200	29200	29200	29200	0
25	20231201	190400	10923422750	29200	29200	29200	29200	0
26	20231201	190300	10923422750	29200	29200	29200	29200	0
27	20231201	190200	10923422750	29200	29200	29200	29200	0
28	20231201	190100	10923422750	29200	29200	29200	29200	0
29	20231201	190000	10923422750	29200	29200	29200	29200	0
30	20231201	185900	10923422750	29200	29200	29200	29200	0
31	20231201	185800	10923422750	29200	29200	29200	29200	0
32	20231201	185700	10923422750	29200	29200	29200	29200	3125
33	20231201	185600	10923422750	29200	29200	29200	29200	0
34	20231201	185500	10923422750	29200	29200	29200	29200	0
35	20231201	185400	10923422750	29200	29200	29200	29200	0
36	20231201	185300	10923422750	29200	29200	29200	29200	0
37	20231201	185200	10923422750	29200	29200	29200	29200	0
38	20231201	185100	10923422750	29200	29200	29200	29200	0
39	20231201	185000	10923422750	29200	29200	29200	29200	0
40	20231201	184900	10923422750	29200	29200	29200	29200	0
41	20231201	184800	10923422750	29200	29200	29200	29200	0
42	20231201	184700	10923422750	29200	29200	29200	29200	0
43	20231201	184600	10923422750	29200	29200	29200	29200	0
44	20231201	184500	10923422750	29200	29200	29200	29200	0
45	20231201	184400	10923422750	29200	29200	29200	29200	0
46	20231201	184300	10923422750	29200	29200	29200	29200	0
47	20231201	184200	10923422750	29200	29200	29200	29200	0
48	20231201	184100	10923422750	29200	29200	29200	29200	0
49	20231201	184000	10923422750	29200	29200	29200	29200	0
50	20231201	183900	10923422750	29200	29200	29200	29200	0
51	20231201	183800	10923422750	29200	29200	29200	29200	0
52	20231201	183700	10923422750	29200	29200	29200	29200	0
53	20231201	183600	10923422750	29200	29200	29200	29200	0
54	20231201	183500	10923422750	29200	29200	29200	29200	0
55	20231201	183400	10923422750	29200	29200	29200	29200	0
56	20231201	183300	10923422750	29200	29200	29200	29200	0
57	20231201	183200	10923422750	29200	29200	29200	29200	0
58	20231201	183100	10923422750	29200	29200	29200	29200	0
59	20231201	183000	10923422750	29200	29200	29200	29200	0
60	20231201	182900	10923422750	29200	29200	29200	29200	0
61	20231201	182800	10923422750	29200	29200	29200	29200	0
62	20231201	182700	10923422750	29200	29200	29200	29200	3125
63	20231201	182600	10923422750	29200	29200	29200	29200	0
64	20231201	182500	10923422750	29200	29200	29200	29200	0
65	20231201	182400	10923422750	29200	29200	29200	29200	0
66	20231201	182300	10923422750	29200	29200	29200	29200	0
67	20231201	182200	10923422750	29200	29200	29200	29200	0
68	20231201	182100	10923422750	29200	29200	29200	29200	0
69	20231201	182000	10923422750	29200	29200	29200	29200	0
70	20231201	181900	10923422750	29200	29200	29200	29200	0
71	20231201	181800	10923422750	29200	29200	29200	29200	0
72	20231201	181700	10923422750	29200	29200	29200	29200	0
73	20231201	181600	10923422750	29200	29200	29200	29200	0
74	20231201	181500	10923422750	29200	29200	29200	29200	0
75	20231201	181400	10923422750	29200	29200	29200	29200	0
76	20231201	181300	10923422750	29200	29200	29200	29200	0
77	20231201	181200	10923422750	29200	29200	29200	29200	0
78	20231201	181100	10923422750	29200	29200	29200	29200	0
79	20231201	181000	10923422750	29200	29200	29200	29200	0
80	20231201	180900	10923422750	29200	29200	29200	29200	0
81	20231201	180800	10923422750	29200	29200	29200	29200	0
82	20231201	180700	10923422750	29200	29200	29200	29200	0
83	20231201	180600	10923422750	29200	29200	29200	29200	0
84	20231201	180500	10923422750	29200	29200	29200	29200	0
85	20231201	180400	10923422750	29200	29200	29200	29200	0
86	20231201	180300	10923422750	29200	29200	29200	29200	0
87	20231201	180200	10923422750	29200	29200	29200	29200	0
88	20231201	180100	10923422750	29200	29200	29200	29200	0
89	20231201	180000	10923422750	29200	29200	29200	29200	0
90	20231201	175900	10923422750	29200	29200	29200	29200	0
91	20231201	175800	10923422750	29200	29200	29200	29200	0
92	20231201	175700	10923422750	29200	29200	29200	29200	3125
93	20231201	175600	10923422750	29200	29200	29200	29200	0
94	20231201	175500	10923422750	29200	29200	29200	29200	0
95	20231201	175400	10923422750	29200	29200	29200	29200	0
96	20231201	175300	10923422750	29200	29200	29200	29200	0
97	20231201	175200	10923422750	29200	29200	29200	29200	0
98	20231201	175100	10923422750	29200	29200	29200	29200	0
99	20231201	175000	10923422750	29200	29200	29200	29200	0
100	20231201	174900	10923422750	29200	29200	29200	29200	0
101	20231201	174800	10923422750	29200	29200	29200	29200	0
102	20231201	174700	10923422750	29200	29200	29200	29200	0
103	20231201	174600	10923422750	29200	29200	29200	29200	0
104	20231201	174500	10923422750	29200	29200	29200	29200	0
105	20231201	174400	10923422750	29200	29200	29200	29200	0
106	20231201	174300	10923422750	29200	29200	29200	29200	0
107	20231201	174200	10923422750	29200	29200	29200	29200	0
108	20231201	174100	10923422750	29200	29200	29200	29200	0
109	20231201	174000	10923422750	29200	29200	29200	29200	0
110	20231201	173900	10923422750	29200	29200	29200	29200	0
111	20231201	173800	10923422750	29200	29200	29200	29200	0
112	20231201	173700	10923422750	29200	29200	29200	29200	0
113	20231201	173600	10923422750	29200	29200	29200	29200	0
114	20231201	173500	10923422750	29200	29200	29200	29200	0
115	20231201	173400	10923422750	29200	29200	29200	29200	0
116	20231201	173300	10923422750	29200	29200	29200	29200	0
117	20231201	173200	10923422750	29200	29200	29200	29200	0
118	20231201	173100	10923422750	29200	29200	29200	29200	0
119	20231201	173000	10923422750	29200	29200	29200	29200	0
120	20231201	172900	10923422750	29200	29200	29200	29200	0
121	20231201	172800	10923422750	29200	29200	29200	29200	0
122	20231201	172700	10923422750	29200	29200	29200	29200	3125
123	20231201	172600	10923422750	29200	29200	29200	29200	0
124	20231201	172500	10923422750	29200	29200	29200	29200	0
125	20231201	172400	10923422750	29200	29200	29200	29200	0
126	20231201	172300	10923422750	29200	29200	29200	29200	0
127	20231201	172200	10923422750	29200	29200	29200	29200	0
128	20231201	172100	10923422750	29200	29200	29200	29200	0
129	20231201	172000	10923422750	29200	29200	29200	29200	0
130	20231201	171900	10923422750	29200	29200	29200	29200	0
131	20231201	171800	10923422750	29200	29200	29200	29200	0
132	20231201	171700	10923422750	29200	29200	29200	29200	0
133	20231201	171600	10923422750	29200	29200	29200	29200	0
134	20231201	171500	10923422750	29200	29200	29200	29200	0
135	20231201	171400	10923422750	29200	29200	29200	29200	0
136	20231201	171300	10923422750	29200	29200	29200	29200	0
137	20231201	171200	10923422750	29200	29200	29200	29200	0
138	20231201	171100	10923422750	29200	29200	29200	29200	0
139	20231201	171000	10923422750	29200	29200	29200	29200	0
140	20231201	170900	10923422750	29200	29200	29200	29200	0
141	20231201	170800	10923422750	29200	29200	29200	29200	0
142	20231201	170700	10923422750	29200	29200	29200	29200	0
143	20231201	170600	10923422750	29200	29200	29200	29200	0
144	20231201	170500	10923422750	29200	29200	29200	29200	0
145	20231201	170400	10923422750	29200	29200	29200	29200	0
146	20231201	170300	10923422750	29200	29200	29200	29200	0
147	20231201	170200	10923422750	29200	29200	29200	29200	0
148	20231201	170100	10923422750	29200	29200	29200	29200	0
149	20231201	170000	10923422750	29200	29200	29200	29200	0
150	20231201	165900	10923422750	29200	29200	29200	29200	0
151	20231201	165800	10923422750	29200	29200	29200	29200	0
152	20231201	165700	10923422750	29200	29200	29200	29200	3125
153	20231201	165600	10923422750	29200	29200	29200	29200	0
154	20231201	165500	10923422750	29200	29200	29200	29200	0
155	20231201	165400	10923422750	29200	29200	29200	29200	0
156	20231201	165300	10923422750	29200	29200	29200	29200	0
157	20231201	165200	10923422750	29200	29200	29200	29200	0
158	20231201	165100	10923422750	29200	29200	29200	29200	0
159	20231201	165000	10923422750	29200	29200	29200	29200	0
160	20231201	164900	10923422750	29200	29200	29200	29200	0
161	20231201	164800	10923422750	29200	29200	29200	29200	0
162	20231201	164700	10923422750	29200	29200	29200	29200	0
163	20231201	164600	10923422750	29200	29200	29200	29200	0
164	20231201	164500	10923422750	29200	29200	29200	29200	0
165	20231201	164400	10923422750	29200	29200	29200	29200	0
166	20231201	164300	10923422750	29200	29200	29200	29200	0
167	20231201	164200	10923422750	29200	29200	29200	29200	0
168	20231201	164100	10923422750	29200	29200	29200	29200	0
169	20231201	164000	10923422750	29200	29200	29200	29200	0
170	20231201	163900	10923422750	29200	29200	29200	29200	0
171	20231201	163800	10923422750	29200	29200	29200	29200	0
172	20231201	163700	10923422750	29200	29200	29200	29200	0
173	20231201	163600	10923422750	29200	29200	29200	29200	0
174	20231201	163500	10923422750	29200	29200	29200	29200	0
175	20231201	163400	10923422750	29200	29200	29200	29200	0
176	20231201	163300	10923422750	29200	29200	29200	29200	0
177	20231201	163200	10923422750	29200	29200	29200	29200	0
178	20231201	163100	10923422750	29200	29200	29200	29200	0
179	20231201	163000	10923422750	29200	29200	29200	29200	0
180	20231201	162900	10923422750	29200	29200	29200	29200	0
181	20231201	162800	10923422750	29200	29200	29200	29200	0
182	20231201	162700	10923422750	29200	29200	29200	29200	3125
183	20231201	162600	10923422750	29200	29200	29200	29200	0
184	20231201	162500	10923422750	29200	29200	29200	29200	0
185	20231201	162400	10923422750	29200	29200	29200	29200	0
186	20231201	162300	10923422750	29200	29200	29200	29200	0
187	20231201	162200	10923422750	29200	29200	29200	29200	0
188	20231201	162100	10923422750	29200	29200	29200	29200	0
189	20231201	162000	10923422750	29200	29200	29200	29200	0
190	20231201	161900	10923422750	29200	29200	29200	29200	0
191	20231201	161800	10923422750	29200	29200	29200	29200	0
192	20231201	161700	10923422750	29200	29200	29200	29200	0
193	20231201	161600	10923422750	29200	29200	29200	29200	0
194	20231201	161500	10923422750	29200	29200	29200	29200	0
195	20231201	161400	10923422750	29200	29200	29200	29200	0
196	20231201	161300	10923422750	29200	29200	29200	29200	0
197	20231201	161200	10923422750	29200	29200	29200	29200	0
198	20231201	161100	10923422750	29200	29200	29200	29200	0
199	20231201	161000	10923422750	29200	29200	29200	29200	0
200	20231201	160900	10923422750	29200	29200	29200	29200	0
201	20231201	160800	10923422750	29200	29200	29200	29200	0
202	20231201	160700	10923422750	29200	29200	29200	29200	0
203	20231201	160600	10923422750	29200	29200	29200	29200	0
204	20231201	160500	10923422750	29200	29200	29200	29200	0
205	20231201	160400	10923422750	29200	29200	29200	29200	0
206	20231201	160300	10923422750	29200	29200	29200	29200	0
207	20231201	160200	10923422750	29200	29200	29200	29200	0
208	20231201	160100	10923422750	29200	29200	29200	29200	0
209	20231201	160000	10923422750	29200	29200	29200	29200	0
210	20231201	155900	10923422750	29200	29200	29200	29200	0
211	20231201	155800	10923422750	29200	29200	29200	29200	0
212	20231201	155700	10923422750	29200	29200	29200	29200	3125
213	20231201	155600	10923422750	29200	29200	29200	29200	0
214	20231201	155500	10923422750	29200	29200	29200	29200	0
215	20231201	155400	10923422750	29200	29200	29200	29200	0
216	20231201	155300	10923422750	29200	29200	29200	29200	0
217	20231201	155200	10923422750	29200	29200	29200	29200	0
218	20231201	155100	10923422750	29200	29200	29200	29200	0
219	20231201	155000	10923422750	29200	29200	29200	29200	0
220	20231201	154900	10923422750	29200	29200	29200	29200	0
221	20231201	154800	10923422750	29200	29200	29200	29200	0
222	20231201	154700	10923422750	29200	29200	29200	29200	0
223	20231201	154600	10923422750	29200	29200	29200	29200	0
224	20231201	154500	10923422750	29200	29200	29200	29200	0
225	20231201	154400	10923422750	29200	29200	29200	29200	0
226	20231201	154300	10923422750	29200	29200	29200	29200	0
227	20231201	154200	10923422750	29200	29200	29200	29200	0
228	20231201	154100	10923422750	29200	29200	29200	29200	0
229	20231201	154000	10923422750	29200	29200	29200	29200	0
230	20231201	153900	10923422750	29200	29200	29200	29200	0
231	20231201	153800	10923422750	29200	29200	29200	29200	0
232	20231201	153700	10923422750	29200	29200	29200	29200	0
233	20231201	153600	10923422750	29200	29200	29200	29200	0
234	20231201	153500	10923422750	29200	29200	29200	29200	0
235	20231201	153400	10923422750	29200	29200	29200	29200	0
236	20231201	153300	10923422750	29200	29200	29200	29200	0
237	20231201	153200	10923422750	29200	29200	29200	29200	0
238	20231201	153100	10923422750	29200	29200	29200	29200	0
239	20231201	153000	10923422750	29200	29200	29200	29200	3125
240	20231201	152900	10832172750	29300	29300	29300	29300	0
241	20231201	152800	10832172750	29300	29300	29300	29300	0
242	20231201	152700	10832172750	29300	29300	29300	29300	0
243	20231201	152600	10832172750	29300	29300	29300	29300	0
244	20231201	152500	10832172750	29300	29300	29300	29300	0
245	20231201	152400	10832172750	29300	29300	29300	29300	0
246	20231201	152300	10832172750	29300	29300	29300	29300	0
247	20231201	152200	10832172750	29300	29300	29300	29300	0
248	20231201	152100	10832172750	29300	29300	29300	29300	0
249	20231201	152000	10832172750	29300	29300	29300	29300	0
250	20231201	151900	10832172750	29300	29200	29300	29150	1529
251	20231201	151800	10787527200	29200	29200	29200	29100	3376
252	20231201	151700	10689114250	29150	29150	29200	29150	861
253	20231201	151600	10664010950	29150	29150	29150	29100	1003
254	20231201	151500	10634779500	29150	29150	29150	29150	337
255	20231201	151400	10624955950	29150	29200	29200	29150	561
256	20231201	151300	10608600000	29200	29200	29200	29200	371
257	20231201	151200	10597766800	29200	29200	29200	29200	287
258	20231201	151100	10589386400	29300	29250	29300	29200	1819
259	20231201	151000	10536175400	29250	29250	29250	29200	261
260	20231201	150900	10528541300	29250	29250	29300	29250	189
261	20231201	150800	10523012950	29300	29250	29300	29200	583
262	20231201	150700	10505987350	29350	29400	29400	29150	515
263	20231201	150600	10490862750	29350	29100	29350	29100	3801
264	20231201	150500	10379620600	29100	29100	29150	29100	15703
265	20231201	150400	9922204300	29100	29150	29150	29100	242
266	20231201	150300	9915158700	29150	29100	29150	29100	576
267	20231201	150200	9898396850	29150	29150	29150	29100	1888
268	20231201	150100	9843368450	29150	29100	29150	29100	633
269	20231201	150000	9824922250	29150	29200	29200	29150	357
270	20231201	145900	9814515200	29200	29200	29200	29150	718
271	20231201	145800	9793557300	29200	29150	29200	29100	927
272	20231201	145700	9766523600	29100	29100	29150	29100	532
273	20231201	145600	9751042350	29100	29100	29150	29100	1120
274	20231201	145500	9718439250	29200	29150	29200	29100	1061
275	20231201	145400	9687559950	29200	29200	29200	29200	13
276	20231201	145300	9687180350	29200	29150	29200	29100	195
277	20231201	145200	9681495950	29150	29150	29200	29150	512
278	20231201	145100	9666570450	29200	29150	29200	29150	726
279	20231201	145000	9645403600	29150	29100	29150	29100	109
280	20231201	144900	9642229950	29100	29100	29100	29100	78
281	20231201	144800	9639960150	29100	29150	29150	29100	635
282	20231201	144700	9621466100	29150	29250	29250	29150	1807
283	20231201	144600	9568742050	29200	29250	29250	29200	592
284	20231201	144500	9551452250	29250	29250	29250	29250	320
285	20231201	144400	9542092250	29250	29200	29250	29200	210
286	20231201	144300	9535952500	29250	29250	29250	29250	50
287	20231201	144200	9534490000	29250	29250	29250	29250	121
288	20231201	144100	9530950750	29250	29300	29300	29250	260
289	20231201	144000	9523345100	29300	29300	29300	29250	330
290	20231201	143900	9513680600	29300	29250	29300	29250	304
291	20231201	143800	9504786050	29250	29250	29250	29250	54
292	20231201	143700	9503206550	29250	29300	29300	29250	157
293	20231201	143600	9498609150	29300	29200	29300	29200	605
294	20231201	143500	9480938150	29200	29300	29300	29200	318
295	20231201	143400	9471643150	29300	29250	29300	29250	198
296	20231201	143300	9465845400	29250	29250	29250	29250	262
297	20231201	143200	9458181900	29250	29250	29250	29250	99
298	20231201	143100	9455286150	29250	29350	29350	29250	674
299	20231201	143000	9435541300	29350	29350	29400	29300	195
300	20231201	142900	9429819000	29400	29300	29400	29300	294
301	20231201	142800	9421192850	29350	29350	29350	29300	357
302	20231201	142700	9410725600	29350	29300	29350	29300	924
303	20231201	142600	9383652350	29350	29350	29350	29350	45
304	20231201	142500	9382331600	29350	29300	29350	29300	626
305	20231201	142400	9363959750	29350	29300	29350	29300	249
306	20231201	142300	9356659200	29300	29300	29300	29250	1018
307	20231201	142200	9326831850	29300	29300	29300	29300	99
308	20231201	142100	9323931150	29300	29350	29350	29300	1095
309	20231201	142000	9291827150	29350	29400	29450	29350	501
310	20231201	141900	9277097600	29400	29450	29450	29400	501
311	20231201	141800	9262348400	29450	29450	29500	29450	291
312	20231201	141700	9253776950	29450	29450	29500	29450	380
313	20231201	141600	9242576100	29450	29450	29500	29450	1023
314	20231201	141500	9212443750	29450	29350	29500	29350	5493
315	20231201	141400	9050786550	29350	29350	29400	29350	479
316	20231201	141300	9036727450	29350	29350	29350	29350	1655
317	20231201	141200	8988153200	29350	29200	29350	29200	1925
318	20231201	141100	8931784650	29200	29150	29200	29150	118
319	20231201	141000	8928341550	29150	29150	29200	29150	792
320	20231201	140900	8905235000	29150	29200	29250	29150	883
321	20231201	140800	8879459550	29200	29250	29250	29200	542
322	20231201	140700	8863629700	29250	29250	29250	29200	391
323	20231201	140600	8852196450	29250	29250	29250	29250	39
324	20231201	140500	8851055700	29250	29250	29250	29200	161
325	20231201	140400	8846348450	29250	29250	29250	29250	239
326	20231201	140300	8839357700	29300	29250	29300	29250	1419
327	20231201	140200	8797851850	29250	29200	29250	29200	930
328	20231201	140100	8770695350	29150	29150	29200	29150	102
329	20231201	140000	8767719550	29150	29150	29150	29150	318
330	20231201	135900	8758449850	29150	29150	29150	29150	421
331	20231201	135800	8746177700	29150	29100	29150	29050	2038
332	20231201	135700	8686871200	29100	29050	29100	29050	334
333	20231201	135600	8677152600	29050	29100	29100	29050	160
334	20231201	135500	8672497100	29050	29050	29100	29050	696
335	20231201	135400	8652253200	29050	29050	29050	29050	242
336	20231201	135300	8645223100	29050	29000	29050	29000	1626
337	20231201	135200	8597988400	29050	29050	29050	29050	8
338	20231201	135100	8597756000	29050	29050	29050	29000	204
339	20231201	135000	8591830500	29050	29050	29100	29050	764
340	20231201	134900	8569634500	29050	29050	29050	29050	106
341	20231201	134800	8566555200	29050	29050	29050	29050	274
342	20231201	134700	8558595500	29100	29100	29100	29100	110
343	20231201	134600	8555394500	29100	29050	29100	29050	1113
344	20231201	134500	8523060650	29050	29100	29100	29050	128
345	20231201	134400	8519341400	29100	29050	29100	29050	52
346	20231201	134300	8517830200	29100	29050	29100	29050	3
347	20231201	134200	8517742950	29050	29100	29100	29050	11
348	20231201	134100	8517423300	29100	29100	29100	29100	30
349	20231201	134000	8516550300	29050	29050	29050	29050	609
350	20231201	133900	8498858850	29100	29100	29100	29100	0
351	20231201	133800	8498858850	29100	29100	29100	29100	455
352	20231201	133700	8485618350	29100	29050	29100	29050	55
353	20231201	133600	8484020350	29050	29100	29100	29050	365
354	20231201	133500	8473416350	29050	29100	29100	29050	101
355	20231201	133400	8470481650	29100	29050	29100	29050	169
356	20231201	133300	8465572150	29050	29050	29050	29050	445
357	20231201	133200	8452644900	29000	29000	29050	29000	183
358	20231201	133100	8447329300	29050	29000	29050	29000	1237
359	20231201	133000	8411404250	29050	29050	29050	29050	17
360	20231201	132900	8410910400	29000	29000	29000	29000	834
361	20231201	132800	8386724400	29050	29000	29050	29000	831
362	20231201	132700	8362607650	29050	29050	29050	29000	3524
363	20231201	132600	8260390100	29000	29000	29000	29000	284
364	20231201	132500	8252154100	29050	29000	29050	29000	265
365	20231201	132400	8244456250	29050	29050	29050	29000	375
366	20231201	132300	8233578400	29050	29000	29050	29000	518
367	20231201	132200	8218532450	29050	29000	29050	29000	199
368	20231201	132100	8212757250	29000	29000	29050	29000	236
369	20231201	132000	8205906300	29050	29000	29050	29000	236
370	20231201	131900	8199056200	29000	29050	29050	29000	3381
371	20231201	131800	8100869550	29100	29100	29150	29100	8020
372	20231201	131700	7867487300	29150	29150	29150	29150	245
373	20231201	131600	7860345550	29100	29150	29150	29100	453
374	20231201	131500	7847149950	29150	29150	29150	29100	509
375	20231201	131400	7832327000	29150	29100	29150	29100	155
376	20231201	131300	7827815250	29100	29100	29150	29100	315
377	20231201	131200	7818646350	29150	29100	29150	29100	247
378	20231201	131100	7811448600	29100	29100	29100	29100	20
379	20231201	131000	7810866600	29100	29100	29100	29100	61
380	20231201	130900	7809091500	29100	29100	29150	29100	376
381	20231201	130800	7798148900	29150	29150	29150	29100	247
382	20231201	130700	7790956350	29150	29150	29150	29150	101
383	20231201	130600	7788012200	29150	29150	29150	29150	32
384	20231201	130500	7787079400	29100	29150	29150	29100	274
385	20231201	130400	7779104900	29150	29150	29150	29100	1177
386	20231201	130300	7744847650	29150	29150	29200	29150	668
387	20231201	130200	7725374950	29150	29150	29200	29150	498
388	20231201	130100	7710855900	29150	29200	29200	29150	58
389	20231201	130000	7709163600	29200	29150	29200	29150	1022
390	20231201	125900	7679363550	29150	29150	29150	29150	23
391	20231201	125800	7678693100	29200	29200	29250	29200	984
392	20231201	125700	7649949400	29250	29200	29250	29200	499
393	20231201	125600	7635361300	29200	29200	29200	29200	74
394	20231201	125500	7633200500	29200	29200	29200	29150	1493
395	20231201	125400	7589639700	29200	29200	29200	29150	593
396	20231201	125300	7572346850	29200	29200	29250	29200	333
397	20231201	125200	7562622350	29200	29200	29200	29200	401
398	20231201	125100	7550913150	29200	29250	29250	29200	1975
399	20231201	125000	7493240650	29250	29250	29250	29200	58
400	20231201	124900	7491546350	29250	29200	29250	29200	390
401	20231201	124800	7480156850	29200	29250	29250	29200	90
402	20231201	124700	7477526300	29300	29250	29300	29250	761
403	20231201	124600	7455267000	29250	29300	29300	29250	241
404	20231201	124500	7448217500	29300	29250	29300	29250	198
405	20231201	124400	7442424750	29250	29250	29250	29200	641
406	20231201	124300	7423680450	29250	29300	29300	29250	196
407	20231201	124200	7417941450	29300	29250	29350	29250	557
408	20231201	124100	7401615900	29300	29300	29350	29300	489
409	20231201	124000	7387287350	29300	29300	29300	29300	214
410	20231201	123900	7381017150	29300	29300	29350	29300	86
411	20231201	123800	7378496550	29350	29350	29350	29350	64
412	20231201	123700	7376618150	29350	29300	29350	29300	388
413	20231201	123600	7365249500	29300	29300	29300	29300	50
414	20231201	123500	7363784500	29300	29300	29300	29250	94
415	20231201	123400	7361032800	29300	29300	29300	29250	414
416	20231201	123300	7348914300	29250	29350	29350	29250	501
417	20231201	123200	7334232000	29350	29400	29400	29350	735
418	20231201	123100	7312656550	29400	29400	29400	29400	6
419	20231201	123000	7312480150	29400	29350	29400	29350	56
420	20231201	122900	7310836500	29400	29350	29400	29350	82
421	20231201	122800	7308429500	29350	29350	29350	29350	341
422	20231201	122700	7298421150	29300	29300	29300	29300	112
423	20231201	122600	7295139550	29300	29350	29350	29300	58
424	20231201	122500	7293439300	29350	29300	29350	29300	537
425	20231201	122400	7277680350	29300	29300	29300	29300	281
426	20231201	122300	7269447050	29300	29350	29350	29300	245
427	20231201	122200	7262262300	29350	29300	29350	29300	331
428	20231201	122100	7252556700	29300	29300	29300	29300	131
429	20231201	122000	7248718400	29300	29300	29300	29300	248
430	20231201	121900	7241452000	29300	29400	29400	29300	244
431	20231201	121800	7234292150	29400	29350	29400	29300	767
432	20231201	121700	7211784500	29350	29250	29350	29250	185
433	20231201	121600	7206366500	29250	29300	29300	29250	586
434	20231201	121500	7189199250	29250	29250	29250	29250	571
435	20231201	121400	7172497500	29250	29200	29250	29200	268
436	20231201	121300	7164660500	29250	29250	29250	29200	143
437	20231201	121200	7160481700	29200	29250	29250	29200	158
438	20231201	121100	7155862350	29250	29300	29300	29250	90
439	20231201	121000	7153229450	29300	29300	29300	29300	109
440	20231201	120900	7150035750	29250	29300	29300	29250	702
441	20231201	120800	7129502200	29250	29300	29300	29250	11
442	20231201	120700	7129180400	29250	29250	29250	29250	64
443	20231201	120600	7127308400	29300	29250	29300	29250	122
444	20231201	120500	7123734100	29250	29250	29250	29250	163
445	20231201	120400	7118966350	29250	29300	29300	29250	209
446	20231201	120300	7112845800	29300	29300	29300	29300	251
447	20231201	120200	7105491500	29300	29300	29300	29300	87
448	20231201	120100	7102942400	29300	29300	29300	29300	460
449	20231201	120000	7089464400	29300	29300	29300	29300	12
450	20231201	115900	7089112800	29300	29300	29300	29250	175
451	20231201	115800	7083990600	29300	29250	29350	29250	117
452	20231201	115700	7080561850	29300	29300	29300	29250	180
453	20231201	115600	7075291100	29300	29300	29300	29300	122
454	20231201	115500	7071716500	29300	29300	29300	29250	548
455	20231201	115400	7055660150	29300	29250	29300	29250	92
456	20231201	115300	7052966300	29250	29250	29250	29250	79
457	20231201	115200	7050655550	29250	29250	29250	29200	339
458	20231201	115100	7040741950	29250	29200	29250	29200	1141
459	20231201	115000	7007369750	29200	29200	29200	29200	24
460	20231201	114900	7006668950	29200	29200	29200	29200	10
461	20231201	114800	7006376950	29250	29200	29250	29150	302
462	20231201	114700	6997566300	29250	29250	29250	29200	1197
463	20231201	114600	6962608050	29200	29200	29200	29150	316
464	20231201	114500	6953386600	29150	29200	29200	29150	560
465	20231201	114400	6937049700	29200	29150	29200	29150	117
466	20231201	114300	6933634150	29200	29150	29200	29150	187
467	20231201	114200	6928179550	29200	29150	29200	29150	140
468	20231201	114100	6924097050	29150	29150	29250	29150	107
469	20231201	114000	6920976200	29150	29200	29200	29150	241
470	20231201	113900	6913944050	29200	29150	29300	29150	61
471	20231201	113800	6912162700	29150	29150	29250	29150	82
472	20231201	113700	6909771600	29150	29150	29200	29150	508
473	20231201	113600	6894944000	29200	29200	29200	29200	213
474	20231201	113500	6888724400	29150	29200	29200	29150	410
475	20231201	113400	6876755000	29200	29200	29200	29200	113
476	20231201	113300	6873455400	29200	29200	29250	29200	1021
477	20231201	113200	6843635950	29250	29250	29250	29200	432
478	20231201	113100	6831010050	29250	29250	29250	29250	209
479	20231201	113000	6824896800	29250	29200	29250	29200	406
480	20231201	112900	6813039250	29200	29250	29250	29200	52
481	20231201	112800	6811519150	29250	29300	29300	29250	548
482	20231201	112700	6795463000	29300	29200	29300	29200	672
483	20231201	112600	6775813800	29250	29200	29250	29200	245
484	20231201	112500	6768653250	29250	29250	29250	29250	613
485	20231201	112400	6750723000	29250	29200	29250	29200	206
486	20231201	112300	6744703300	29200	29200	29250	29200	1136
487	20231201	112200	6711488350	29150	29150	29200	29150	93
488	20231201	112100	6708777350	29150	29250	29250	29100	483
489	20231201	112000	6694696900	29150	29250	29250	29150	1261
490	20231201	111900	6657904900	29250	29200	29250	29200	145
491	20231201	111800	6653670400	29200	29200	29200	29200	218
492	20231201	111700	6647304800	29200	29150	29250	29150	2118
493	20231201	111600	6585552300	29150	29250	29250	29150	227
494	20231201	111500	6578925700	29200	29200	29250	29200	153
495	20231201	111400	6574457900	29250	29200	29250	29200	460
496	20231201	111300	6561024800	29200	29250	29250	29200	220
497	20231201	111200	6554599800	29250	29250	29250	29250	62
498	20231201	111100	6552786300	29250	29300	29300	29200	526
499	20231201	111000	6537405300	29300	29300	29300	29250	31
500	20231201	110900	6536497050	29300	29250	29300	29250	375
501	20231201	110800	6525527700	29250	29250	29300	29200	1420
502	20231201	110700	6484053750	29250	29300	29300	29200	1113
503	20231201	110600	6451533550	29300	29250	29300	29250	53
504	20231201	110500	6449983150	29300	29300	29300	29300	241
505	20231201	110400	6442921850	29300	29250	29300	29250	405
506	20231201	110300	6431071950	29300	29350	29350	29300	284
507	20231201	110200	6422750650	29400	29350	29400	29350	155
508	20231201	110100	6418201250	29300	29300	29300	29250	507
509	20231201	110000	6403348300	29300	29300	29350	29250	326
510	20231201	105900	6393794800	29250	29400	29400	29250	609
511	20231201	105800	6375937000	29350	29250	29400	29250	1562
512	20231201	105700	6330126150	29300	29250	29300	29200	1263
513	20231201	105600	6293199750	29250	29300	29300	29250	583
514	20231201	105500	6276146900	29300	29300	29350	29300	725
515	20231201	105400	6254903300	29350	29400	29400	29350	239
516	20231201	105300	6247887600	29350	29400	29400	29350	134
517	20231201	105200	6243949500	29400	29300	29400	29250	923
518	20231201	105100	6216903200	29300	29350	29400	29300	982
519	20231201	105000	6188092900	29400	29400	29450	29350	325
520	20231201	104900	6178542700	29450	29400	29450	29350	518
521	20231201	104800	6163336900	29400	29400	29400	29400	237
522	20231201	104700	6156369100	29400	29400	29450	29350	510
523	20231201	104600	6141382400	29400	29450	29450	29400	247
524	20231201	104500	6134120200	29400	29400	29400	29400	29
525	20231201	104400	6133267600	29400	29450	29500	29400	1537
526	20231201	104300	6088043300	29500	29500	29500	29450	127
527	20231201	104200	6084297750	29500	29500	29500	29450	618
528	20231201	104100	6066093600	29500	29550	29550	29450	1166
529	20231201	104000	6031695850	29550	29500	29550	29500	386
530	20231201	103900	6020289750	29500	29500	29500	29450	1093
531	20231201	103800	5988064500	29500	29550	29550	29500	845
532	20231201	103700	5963132100	29550	29550	29600	29550	1694
533	20231201	103600	5913074150	29550	29500	29550	29500	899
534	20231201	103500	5886536300	29500	29500	29550	29450	528
535	20231201	103400	5870959350	29500	29500	29500	29500	230
536	20231201	103300	5864174350	29500	29500	29550	29450	504
537	20231201	103200	5849305500	29500	29550	29600	29500	701
538	20231201	103100	5828584950	29550	29550	29550	29550	222
539	20231201	103000	5822024850	29600	29550	29600	29550	2103
540	20231201	102900	5759876200	29550	29500	29550	29500	570
541	20231201	102800	5743049300	29500	29550	29550	29450	1639
542	20231201	102700	5694699900	29550	29550	29600	29550	3114
543	20231201	102600	5602545500	29550	29600	29600	29550	574
544	20231201	102500	5585574150	29600	29600	29650	29600	1422
545	20231201	102400	5543477100	29600	29550	29650	29550	1515
546	20231201	102300	5498622200	29550	29500	29600	29500	5954
547	20231201	102200	5322518400	29500	29500	29550	29450	3380
548	20231201	102100	5222818150	29500	29500	29500	29450	3350
549	20231201	102000	5123995300	29500	29350	29500	29350	3364
550	20231201	101900	5024968700	29350	29400	29400	29350	38
551	20231201	101800	5023852550	29400	29350	29400	29350	615
552	20231201	101700	5005774050	29350	29350	29400	29350	733
553	20231201	101600	4984225000	29300	29400	29400	29300	295
554	20231201	101500	4975557400	29400	29300	29400	29300	2188
555	20231201	101400	4911361800	29300	29350	29350	29300	464
556	20231201	101300	4897754950	29300	29250	29300	29200	781
557	20231201	101200	4874907150	29300	29300	29350	29300	1156
558	20231201	101100	4841032850	29300	29250	29300	29250	214
559	20231201	101000	4834772850	29250	29300	29350	29250	944
560	20231201	100900	4807115800	29300	29350	29350	29250	4855
561	20231201	100800	4664758000	29350	29400	29400	29350	474
562	20231201	100700	4650827400	29400	29400	29400	29350	1014
563	20231201	100600	4621016050	29400	29400	29400	29350	637
564	20231201	100500	4602289300	29400	29400	29400	29400	200
565	20231201	100400	4596409300	29400	29350	29400	29350	2228
566	20231201	100300	4530962700	29400	29450	29450	29400	485
567	20231201	100200	4516702400	29450	29450	29500	29400	1591
568	20231201	100100	4469851050	29450	29600	29600	29450	6615
569	20231201	100000	4274503850	29600	29500	29600	29450	7422
570	20231201	095900	4055357300	29500	29450	29500	29450	2351
571	20231201	095800	3986040550	29450	29450	29500	29350	2325
572	20231201	095700	3917577100	29450	29300	29500	29300	6755
573	20231201	095600	3718940300	29300	29200	29350	29200	2318
574	20231201	095500	3651140900	29200	29150	29200	29150	285
575	20231201	095400	3642832250	29100	29100	29150	29050	835
576	20231201	095300	3618525600	29100	29100	29100	29050	1226
577	20231201	095200	3582853950	29100	29100	29100	29100	359
578	20231201	095100	3572407050	29100	29100	29150	29050	580
579	20231201	095000	3555532850	29100	29100	29100	29050	421
580	20231201	094900	3543292650	29050	29100	29100	29050	1635
581	20231201	094800	3495757150	29100	29100	29150	29100	2228
582	20231201	094700	3430916900	29150	29150	29200	29150	1530
583	20231201	094600	3386302850	29200	29250	29250	29150	1582
584	20231201	094500	3340091450	29250	29250	29250	29200	1273
585	20231201	094400	3302913500	29200	29250	29400	29200	931
586	20231201	094300	3275671500	29350	29350	29400	29300	6053
587	20231201	094200	3097959050	29350	29300	29350	29300	1953
588	20231201	094100	3040680300	29300	29200	29300	29150	5047
589	20231201	094000	2893147850	29150	29200	29200	29150	530
590	20231201	093900	2877682600	29200	29150	29200	29150	1129
591	20231201	093800	2844745600	29150	29150	29150	29100	1293
592	20231201	093700	2807054750	29100	29150	29150	29100	773
593	20231201	093600	2784536850	29200	29200	29200	29100	3998
594	20231201	093500	2667979100	29200	29200	29250	29100	5044
595	20231201	093400	2520729600	29200	29150	29250	29100	2789
596	20231201	093300	2439379900	29100	29100	29150	29100	3028
597	20231201	093200	2351262450	29100	29100	29100	29050	441
598	20231201	093100	2338434050	29050	29050	29100	29050	1059
599	20231201	093000	2307664150	29050	28950	29050	28950	1123
600	20231201	092900	2275096300	28950	29050	29050	28950	1616
601	20231201	092800	2228215900	29050	29000	29100	29000	2349
602	20231201	092700	2160026900	28950	28800	28950	28800	1976
603	20231201	092600	2102895350	28850	28850	28900	28800	375
604	20231201	092500	2092077200	28850	28750	28900	28650	3413
605	20231201	092400	1993775750	28700	28650	28700	28600	628
606	20231201	092300	1975776200	28700	28700	28750	28650	748
607	20231201	092200	1954316200	28700	28600	28750	28550	2374
608	20231201	092100	1886389600	28600	28600	28600	28550	1110
609	20231201	092000	1854660750	28600	28650	28650	28550	569
610	20231201	091900	1838390950	28600	28600	28650	28550	1031
611	20231201	091800	1808897550	28600	28600	28600	28500	8536
612	20231201	091700	1564917100	28600	28650	28650	28600	3119
613	20231201	091600	1475674200	28650	28750	28800	28650	3398
614	20231201	091500	1378189350	28800	28700	28800	28700	1367
615	20231201	091400	1338890750	28700	28700	28800	28650	3194
616	20231201	091300	1247207950	28700	28650	28700	28650	1982
617	20231201	091200	1190364750	28700	28650	28700	28650	2818
618	20231201	091100	1109562400	28700	28700	28700	28650	3756
619	20231201	091000	1001849950	28700	28800	28850	28700	10147
620	20231201	090900	710013450	28800	28800	28900	28800	1389
621	20231201	090800	669999550	28800	28850	28900	28800	3345
622	20231201	090700	573538750	28850	28850	28900	28850	2102
623	20231201	090600	512895500	28850	28900	28900	28800	1607
624	20231201	090500	466539750	28850	28900	28950	28800	2011
625	20231201	090400	408487300	28900	28900	28950	28850	1991
626	20231201	090300	350952850	28850	29050	29050	28850	2157
627	20231201	090200	288533650	29050	29150	29150	29050	1333
628	20231201	090100	249797400	29150	29100	29150	29100	1031
629	20231201	090000	219762800	29100	28850	29100	28800	6936