KissMeData/054450/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	193300	18978172800	29800	29800	29800	29800	12955
3	20231204	193200	18978172800	29800	29800	29800	29800	0
4	20231204	193100	18978172800	29800	29800	29800	29800	0
5	20231204	193000	18978172800	29800	29800	29800	29800	0
6	20231204	192900	18978172800	29800	29800	29800	29800	0
7	20231204	192800	18978172800	29800	29800	29800	29800	0
8	20231204	192700	18978172800	29800	29800	29800	29800	0
9	20231204	192600	18978172800	29800	29800	29800	29800	0
10	20231204	192500	18978172800	29800	29800	29800	29800	0
11	20231204	192400	18978172800	29800	29800	29800	29800	0
12	20231204	192300	18978172800	29800	29800	29800	29800	0
13	20231204	192200	18978172800	29800	29800	29800	29800	0
14	20231204	192100	18978172800	29800	29800	29800	29800	0
15	20231204	192000	18978172800	29800	29800	29800	29800	0
16	20231204	191900	18978172800	29800	29800	29800	29800	0
17	20231204	191800	18978172800	29800	29800	29800	29800	0
18	20231204	191700	18978172800	29800	29800	29800	29800	0
19	20231204	191600	18978172800	29800	29800	29800	29800	0
20	20231204	191500	18978172800	29800	29800	29800	29800	0
21	20231204	191400	18978172800	29800	29800	29800	29800	0
22	20231204	191300	18978172800	29800	29800	29800	29800	0
23	20231204	191200	18978172800	29800	29800	29800	29800	0
24	20231204	191100	18978172800	29800	29800	29800	29800	0
25	20231204	191000	18978172800	29800	29800	29800	29800	0
26	20231204	190900	18978172800	29800	29800	29800	29800	0
27	20231204	190800	18978172800	29800	29800	29800	29800	0
28	20231204	190700	18978172800	29800	29800	29800	29800	0
29	20231204	190600	18978172800	29800	29800	29800	29800	0
30	20231204	190500	18978172800	29800	29800	29800	29800	0
31	20231204	190400	18978172800	29800	29800	29800	29800	0
32	20231204	190300	18978172800	29800	29800	29800	29800	12955
33	20231204	190200	18978172800	29800	29800	29800	29800	0
34	20231204	190100	18978172800	29800	29800	29800	29800	0
35	20231204	190000	18978172800	29800	29800	29800	29800	0
36	20231204	185900	18978172800	29800	29800	29800	29800	0
37	20231204	185800	18978172800	29800	29800	29800	29800	0
38	20231204	185700	18978172800	29800	29800	29800	29800	0
39	20231204	185600	18978172800	29800	29800	29800	29800	0
40	20231204	185500	18978172800	29800	29800	29800	29800	0
41	20231204	185400	18978172800	29800	29800	29800	29800	0
42	20231204	185300	18978172800	29800	29800	29800	29800	0
43	20231204	185200	18978172800	29800	29800	29800	29800	0
44	20231204	185100	18978172800	29800	29800	29800	29800	0
45	20231204	185000	18978172800	29800	29800	29800	29800	0
46	20231204	184900	18978172800	29800	29800	29800	29800	0
47	20231204	184800	18978172800	29800	29800	29800	29800	0
48	20231204	184700	18978172800	29800	29800	29800	29800	0
49	20231204	184600	18978172800	29800	29800	29800	29800	0
50	20231204	184500	18978172800	29800	29800	29800	29800	0
51	20231204	184400	18978172800	29800	29800	29800	29800	0
52	20231204	184300	18978172800	29800	29800	29800	29800	0
53	20231204	184200	18978172800	29800	29800	29800	29800	0
54	20231204	184100	18978172800	29800	29800	29800	29800	0
55	20231204	184000	18978172800	29800	29800	29800	29800	0
56	20231204	183900	18978172800	29800	29800	29800	29800	0
57	20231204	183800	18978172800	29800	29800	29800	29800	0
58	20231204	183700	18978172800	29800	29800	29800	29800	0
59	20231204	183600	18978172800	29800	29800	29800	29800	0
60	20231204	183500	18978172800	29800	29800	29800	29800	0
61	20231204	183400	18978172800	29800	29800	29800	29800	0
62	20231204	183300	18978172800	29800	29800	29800	29800	12955
63	20231204	183200	18978172800	29800	29800	29800	29800	0
64	20231204	183100	18978172800	29800	29800	29800	29800	0
65	20231204	183000	18978172800	29800	29800	29800	29800	0
66	20231204	182900	18978172800	29800	29800	29800	29800	0
67	20231204	182800	18978172800	29800	29800	29800	29800	0
68	20231204	182700	18978172800	29800	29800	29800	29800	0
69	20231204	182600	18978172800	29800	29800	29800	29800	0
70	20231204	182500	18978172800	29800	29800	29800	29800	0
71	20231204	182400	18978172800	29800	29800	29800	29800	0
72	20231204	182300	18978172800	29800	29800	29800	29800	0
73	20231204	182200	18978172800	29800	29800	29800	29800	0
74	20231204	182100	18978172800	29800	29800	29800	29800	0
75	20231204	182000	18978172800	29800	29800	29800	29800	0
76	20231204	181900	18978172800	29800	29800	29800	29800	0
77	20231204	181800	18978172800	29800	29800	29800	29800	0
78	20231204	181700	18978172800	29800	29800	29800	29800	0
79	20231204	181600	18978172800	29800	29800	29800	29800	0
80	20231204	181500	18978172800	29800	29800	29800	29800	0
81	20231204	181400	18978172800	29800	29800	29800	29800	0
82	20231204	181300	18978172800	29800	29800	29800	29800	0
83	20231204	181200	18978172800	29800	29800	29800	29800	0
84	20231204	181100	18978172800	29800	29800	29800	29800	0
85	20231204	181000	18978172800	29800	29800	29800	29800	0
86	20231204	180900	18978172800	29800	29800	29800	29800	0
87	20231204	180800	18978172800	29800	29800	29800	29800	0
88	20231204	180700	18978172800	29800	29800	29800	29800	0
89	20231204	180600	18978172800	29800	29800	29800	29800	0
90	20231204	180500	18978172800	29800	29800	29800	29800	0
91	20231204	180400	18978172800	29800	29800	29800	29800	0
92	20231204	180300	18978172800	29800	29800	29800	29800	12955
93	20231204	180200	18978172800	29800	29800	29800	29800	0
94	20231204	180100	18978172800	29800	29800	29800	29800	0
95	20231204	180000	18978172800	29800	29800	29800	29800	0
96	20231204	175900	18978172800	29800	29800	29800	29800	0
97	20231204	175800	18978172800	29800	29800	29800	29800	0
98	20231204	175700	18978172800	29800	29800	29800	29800	0
99	20231204	175600	18978172800	29800	29800	29800	29800	0
100	20231204	175500	18978172800	29800	29800	29800	29800	0
101	20231204	175400	18978172800	29800	29800	29800	29800	0
102	20231204	175300	18978172800	29800	29800	29800	29800	0
103	20231204	175200	18978172800	29800	29800	29800	29800	0
104	20231204	175100	18978172800	29800	29800	29800	29800	0
105	20231204	175000	18978172800	29800	29800	29800	29800	0
106	20231204	174900	18978172800	29800	29800	29800	29800	0
107	20231204	174800	18978172800	29800	29800	29800	29800	0
108	20231204	174700	18978172800	29800	29800	29800	29800	0
109	20231204	174600	18978172800	29800	29800	29800	29800	0
110	20231204	174500	18978172800	29800	29800	29800	29800	0
111	20231204	174400	18978172800	29800	29800	29800	29800	0
112	20231204	174300	18978172800	29800	29800	29800	29800	0
113	20231204	174200	18978172800	29800	29800	29800	29800	0
114	20231204	174100	18978172800	29800	29800	29800	29800	0
115	20231204	174000	18978172800	29800	29800	29800	29800	0
116	20231204	173900	18978172800	29800	29800	29800	29800	0
117	20231204	173800	18978172800	29800	29800	29800	29800	0
118	20231204	173700	18978172800	29800	29800	29800	29800	0
119	20231204	173600	18978172800	29800	29800	29800	29800	0
120	20231204	173500	18978172800	29800	29800	29800	29800	0
121	20231204	173400	18978172800	29800	29800	29800	29800	0
122	20231204	173300	18978172800	29800	29800	29800	29800	12955
123	20231204	173200	18978172800	29800	29800	29800	29800	0
124	20231204	173100	18978172800	29800	29800	29800	29800	0
125	20231204	173000	18978172800	29800	29800	29800	29800	0
126	20231204	172900	18978172800	29800	29800	29800	29800	0
127	20231204	172800	18978172800	29800	29800	29800	29800	0
128	20231204	172700	18978172800	29800	29800	29800	29800	0
129	20231204	172600	18978172800	29800	29800	29800	29800	0
130	20231204	172500	18978172800	29800	29800	29800	29800	0
131	20231204	172400	18978172800	29800	29800	29800	29800	0
132	20231204	172300	18978172800	29800	29800	29800	29800	0
133	20231204	172200	18978172800	29800	29800	29800	29800	0
134	20231204	172100	18978172800	29800	29800	29800	29800	0
135	20231204	172000	18978172800	29800	29800	29800	29800	0
136	20231204	171900	18978172800	29800	29800	29800	29800	0
137	20231204	171800	18978172800	29800	29800	29800	29800	0
138	20231204	171700	18978172800	29800	29800	29800	29800	0
139	20231204	171600	18978172800	29800	29800	29800	29800	0
140	20231204	171500	18978172800	29800	29800	29800	29800	0
141	20231204	171400	18978172800	29800	29800	29800	29800	0
142	20231204	171300	18978172800	29800	29800	29800	29800	0
143	20231204	171200	18978172800	29800	29800	29800	29800	0
144	20231204	171100	18978172800	29800	29800	29800	29800	0
145	20231204	171000	18978172800	29800	29800	29800	29800	0
146	20231204	170900	18978172800	29800	29800	29800	29800	0
147	20231204	170800	18978172800	29800	29800	29800	29800	0
148	20231204	170700	18978172800	29800	29800	29800	29800	0
149	20231204	170600	18978172800	29800	29800	29800	29800	0
150	20231204	170500	18978172800	29800	29800	29800	29800	0
151	20231204	170400	18978172800	29800	29800	29800	29800	0
152	20231204	170300	18978172800	29800	29800	29800	29800	12955
153	20231204	170200	18978172800	29800	29800	29800	29800	0
154	20231204	170100	18978172800	29800	29800	29800	29800	0
155	20231204	170000	18978172800	29800	29800	29800	29800	0
156	20231204	165900	18978172800	29800	29800	29800	29800	0
157	20231204	165800	18978172800	29800	29800	29800	29800	0
158	20231204	165700	18978172800	29800	29800	29800	29800	0
159	20231204	165600	18978172800	29800	29800	29800	29800	0
160	20231204	165500	18978172800	29800	29800	29800	29800	0
161	20231204	165400	18978172800	29800	29800	29800	29800	0
162	20231204	165300	18978172800	29800	29800	29800	29800	0
163	20231204	165200	18978172800	29800	29800	29800	29800	0
164	20231204	165100	18978172800	29800	29800	29800	29800	0
165	20231204	165000	18978172800	29800	29800	29800	29800	0
166	20231204	164900	18978172800	29800	29800	29800	29800	0
167	20231204	164800	18978172800	29800	29800	29800	29800	0
168	20231204	164700	18978172800	29800	29800	29800	29800	0
169	20231204	164600	18978172800	29800	29800	29800	29800	0
170	20231204	164500	18978172800	29800	29800	29800	29800	0
171	20231204	164400	18978172800	29800	29800	29800	29800	0
172	20231204	164300	18978172800	29800	29800	29800	29800	0
173	20231204	164200	18978172800	29800	29800	29800	29800	0
174	20231204	164100	18978172800	29800	29800	29800	29800	0
175	20231204	164000	18978172800	29800	29800	29800	29800	0
176	20231204	163900	18978172800	29800	29800	29800	29800	0
177	20231204	163800	18978172800	29800	29800	29800	29800	0
178	20231204	163700	18978172800	29800	29800	29800	29800	0
179	20231204	163600	18978172800	29800	29800	29800	29800	0
180	20231204	163500	18978172800	29800	29800	29800	29800	0
181	20231204	163400	18978172800	29800	29800	29800	29800	0
182	20231204	163300	18978172800	29800	29800	29800	29800	12955
183	20231204	163200	18978172800	29800	29800	29800	29800	0
184	20231204	163100	18978172800	29800	29800	29800	29800	0
185	20231204	163000	18978172800	29800	29800	29800	29800	0
186	20231204	162900	18978172800	29800	29800	29800	29800	0
187	20231204	162800	18978172800	29800	29800	29800	29800	0
188	20231204	162700	18978172800	29800	29800	29800	29800	0
189	20231204	162600	18978172800	29800	29800	29800	29800	0
190	20231204	162500	18978172800	29800	29800	29800	29800	0
191	20231204	162400	18978172800	29800	29800	29800	29800	0
192	20231204	162300	18978172800	29800	29800	29800	29800	0
193	20231204	162200	18978172800	29800	29800	29800	29800	0
194	20231204	162100	18978172800	29800	29800	29800	29800	0
195	20231204	162000	18978172800	29800	29800	29800	29800	0
196	20231204	161900	18978172800	29800	29800	29800	29800	0
197	20231204	161800	18978172800	29800	29800	29800	29800	0
198	20231204	161700	18978172800	29800	29800	29800	29800	0
199	20231204	161600	18978172800	29800	29800	29800	29800	0
200	20231204	161500	18978172800	29800	29800	29800	29800	0
201	20231204	161400	18978172800	29800	29800	29800	29800	0
202	20231204	161300	18978172800	29800	29800	29800	29800	0
203	20231204	161200	18978172800	29800	29800	29800	29800	0
204	20231204	161100	18978172800	29800	29800	29800	29800	0
205	20231204	161000	18978172800	29800	29800	29800	29800	0
206	20231204	160900	18978172800	29800	29800	29800	29800	0
207	20231204	160800	18978172800	29800	29800	29800	29800	0
208	20231204	160700	18978172800	29800	29800	29800	29800	0
209	20231204	160600	18978172800	29800	29800	29800	29800	0
210	20231204	160500	18978172800	29800	29800	29800	29800	0
211	20231204	160400	18978172800	29800	29800	29800	29800	0
212	20231204	160300	18978172800	29800	29800	29800	29800	12955
213	20231204	160200	18978172800	29800	29800	29800	29800	0
214	20231204	160100	18978172800	29800	29800	29800	29800	0
215	20231204	160000	18978172800	29800	29800	29800	29800	0
216	20231204	155900	18978172800	29800	29800	29800	29800	0
217	20231204	155800	18978172800	29800	29800	29800	29800	0
218	20231204	155700	18978172800	29800	29800	29800	29800	0
219	20231204	155600	18978172800	29800	29800	29800	29800	0
220	20231204	155500	18978172800	29800	29800	29800	29800	0
221	20231204	155400	18978172800	29800	29800	29800	29800	0
222	20231204	155300	18978172800	29800	29800	29800	29800	0
223	20231204	155200	18978172800	29800	29800	29800	29800	0
224	20231204	155100	18978172800	29800	29800	29800	29800	0
225	20231204	155000	18978172800	29800	29800	29800	29800	0
226	20231204	154900	18978172800	29800	29800	29800	29800	0
227	20231204	154800	18978172800	29800	29800	29800	29800	0
228	20231204	154700	18978172800	29800	29800	29800	29800	0
229	20231204	154600	18978172800	29800	29800	29800	29800	0
230	20231204	154500	18978172800	29800	29800	29800	29800	0
231	20231204	154400	18978172800	29800	29800	29800	29800	0
232	20231204	154300	18978172800	29800	29800	29800	29800	0
233	20231204	154200	18978172800	29800	29800	29800	29800	0
234	20231204	154100	18978172800	29800	29800	29800	29800	0
235	20231204	154000	18978172800	29800	29800	29800	29800	0
236	20231204	153900	18978172800	29800	29800	29800	29800	0
237	20231204	153800	18978172800	29800	29800	29800	29800	0
238	20231204	153700	18978172800	29800	29800	29800	29800	0
239	20231204	153600	18978172800	29800	29800	29800	29800	0
240	20231204	153500	18978172800	29800	29800	29800	29800	0
241	20231204	153400	18978172800	29800	29800	29800	29800	0
242	20231204	153300	18978172800	29800	29800	29800	29800	12955
243	20231204	153200	18978172800	29800	29800	29800	29800	0
244	20231204	153100	18978172800	29800	29800	29800	29800	0
245	20231204	153000	18978172800	29800	29800	29800	29800	12955
246	20231204	152900	18592113800	29850	29850	29850	29850	0
247	20231204	152800	18592113800	29850	29850	29850	29850	0
248	20231204	152700	18592113800	29850	29850	29850	29850	0
249	20231204	152600	18592113800	29850	29850	29850	29850	0
250	20231204	152500	18592113800	29850	29850	29850	29850	0
251	20231204	152400	18592113800	29850	29850	29850	29850	0
252	20231204	152300	18592113800	29850	29850	29850	29850	0
253	20231204	152200	18592113800	29850	29850	29850	29850	0
254	20231204	152100	18592113800	29850	29850	29850	29850	0
255	20231204	152000	18592113800	29850	29850	29850	29850	0
256	20231204	151900	18592113800	29850	29800	29850	29700	2218
257	20231204	151800	18526066950	29800	29750	29800	29750	738
258	20231204	151700	18504101250	29750	29800	29800	29750	4304
259	20231204	151600	18375979000	29850	29750	29850	29750	2579
260	20231204	151500	18299206300	29750	29850	29900	29750	7179
261	20231204	151400	18085305150	29850	29900	29900	29850	2170
262	20231204	151300	18020504450	29900	29900	29900	29850	491
263	20231204	151200	18005845750	29900	29900	29900	29850	382
264	20231204	151100	17994439950	29900	29900	29900	29850	1109
265	20231204	151000	17961284950	29900	29900	29950	29900	1491
266	20231204	150900	17916675100	29900	29900	29900	29900	494
267	20231204	150800	17901904500	29900	29850	29950	29850	977
268	20231204	150700	17872704900	29850	29800	29900	29800	342
269	20231204	150600	17862501300	29850	29850	29900	29850	851
270	20231204	150500	17837090550	29850	29850	29900	29850	296
271	20231204	150400	17828253400	29850	29800	29850	29800	713
272	20231204	150300	17806970400	29800	29900	29950	29800	3521
273	20231204	150200	17701871550	29950	29900	29950	29900	1176
274	20231204	150100	17666680900	29900	29950	30000	29900	1471
275	20231204	150000	17622613050	29950	29900	29950	29900	3914
276	20231204	145900	17505570600	29900	29900	29950	29900	212
277	20231204	145800	17499229750	29950	29850	29950	29850	1493
278	20231204	145700	17454595150	29900	29850	29900	29850	315
279	20231204	145600	17445187300	29850	29850	29900	29850	621
280	20231204	145500	17426633950	29850	29850	29950	29800	2811
281	20231204	145400	17342627200	29800	29850	29850	29800	310
282	20231204	145300	17333378000	29850	29800	29850	29750	752
283	20231204	145200	17310941700	29800	29800	29850	29800	1003
284	20231204	145100	17281041400	29800	29850	29900	29800	219
285	20231204	145000	17274510350	29850	29850	29900	29850	871
286	20231204	144900	17248510050	29850	29850	29900	29850	580
287	20231204	144800	17231195950	29850	29850	29900	29850	263
288	20231204	144700	17223345000	29850	29800	29900	29800	777
289	20231204	144600	17200151450	29850	29850	29900	29800	818
290	20231204	144500	17175737850	29850	29900	29950	29850	1160
291	20231204	144400	17141061100	29900	29900	29900	29900	235
292	20231204	144300	17134034600	29900	29900	29950	29900	554
293	20231204	144200	17117464250	29950	29950	29950	29900	280
294	20231204	144100	17109091350	29950	29900	29950	29900	847
295	20231204	144000	17083750900	29900	29950	29950	29900	251
296	20231204	143900	17076245150	29900	29900	29950	29900	813
297	20231204	143800	17051919600	29900	29950	29950	29900	1026
298	20231204	143700	17021213700	29900	29900	29950	29900	279
299	20231204	143600	17012867450	29900	29850	29950	29850	1816
300	20231204	143500	16958564650	29850	29850	29900	29850	504
301	20231204	143400	16943506850	29850	29900	29950	29850	2185
302	20231204	143300	16878182500	29900	29900	29950	29850	1268
303	20231204	143200	16840255950	29850	29900	29950	29800	893
304	20231204	143100	16813575300	29800	29700	29900	29700	1696
305	20231204	143000	16763029100	29700	29750	29800	29700	4487
306	20231204	142900	16629542850	29750	29800	29800	29750	619
307	20231204	142800	16611118950	29800	29750	29800	29750	338
308	20231204	142700	16601062850	29750	29700	29800	29700	2151
309	20231204	142600	16537067500	29700	29800	29800	29700	5309
310	20231204	142500	16378966750	29850	29850	29850	29800	170
311	20231204	142400	16373896750	29800	29800	29850	29800	173
312	20231204	142300	16368741100	29800	29800	29900	29800	202
313	20231204	142200	16362716150	29850	29850	29900	29800	286
314	20231204	142100	16354185300	29900	29850	29900	29800	2231
315	20231204	142000	16287589750	29850	29850	29900	29850	307
316	20231204	141900	16278425500	29850	29850	29900	29850	826
317	20231204	141800	16253767800	29850	29900	29900	29850	210
318	20231204	141700	16247497550	29900	29850	29900	29800	1303
319	20231204	141600	16208594550	29800	29850	29900	29800	324
320	20231204	141500	16198925550	29850	29800	29850	29800	1893
321	20231204	141400	16142427300	29800	29800	29850	29800	730
322	20231204	141300	16120673050	29800	29750	29800	29750	530
323	20231204	141200	16104884650	29800	29800	29800	29800	387
324	20231204	141100	16093352050	29800	29800	29850	29800	388
325	20231204	141000	16081789400	29800	29800	29850	29800	664
326	20231204	140900	16061995250	29800	29800	29800	29800	320
327	20231204	140800	16052459250	29800	29800	29850	29750	1110
328	20231204	140700	16019383900	29850	29700	29850	29700	3956
329	20231204	140600	15901718250	29700	29700	29750	29700	4897
330	20231204	140500	15756271150	29700	29900	29900	29700	10038
331	20231204	140400	15457319650	29850	29900	29900	29850	351
332	20231204	140300	15446832500	29850	29850	29900	29850	126
333	20231204	140200	15443071100	29850	29850	29900	29850	1022
334	20231204	140100	15412561600	29850	29850	29900	29850	898
335	20231204	140000	15385747650	29900	29850	29900	29850	540
336	20231204	135900	15369618600	29850	29850	29850	29800	1020
337	20231204	135800	15339208800	29800	29800	29850	29800	621
338	20231204	135700	15320683250	29850	29850	29850	29800	3255
339	20231204	135600	15223536550	29900	29900	29900	29850	1227
340	20231204	135500	15186863700	29900	29900	29900	29850	1344
341	20231204	135400	15146679800	29950	29900	29950	29900	1753
342	20231204	135300	15094261550	29900	29950	29950	29900	439
343	20231204	135200	15081125300	29950	29900	29950	29900	233
344	20231204	135100	15074151300	29900	30000	30000	29900	1001
345	20231204	135000	15044181850	29950	29900	29950	29900	610
346	20231204	134900	15025916400	29950	29950	29950	29950	1321
347	20231204	134800	14986352450	30000	29950	30000	29950	986
348	20231204	134700	14956821300	30000	30000	30000	29950	550
349	20231204	134600	14940332150	30000	30000	30050	30000	805
350	20231204	134500	14916181500	30000	30000	30050	30000	672
351	20231204	134400	14896009250	30000	30050	30050	30000	558
352	20231204	134300	14879245850	30050	30000	30100	30000	1023
353	20231204	134200	14848539000	30000	30000	30050	30000	784
354	20231204	134100	14825017350	30050	29950	30050	29950	614
355	20231204	134000	14806601350	30000	30000	30000	29950	231
356	20231204	133900	14799680300	29950	30050	30050	29950	2030
357	20231204	133800	14738787350	30000	30000	30050	30000	6614
358	20231204	133700	14540299550	30050	30000	30100	30000	586
359	20231204	133600	14522670200	30100	30150	30150	30050	4293
360	20231204	133500	14393547200	30150	30150	30200	30150	1534
361	20231204	133400	14347297050	30200	30250	30300	30150	4149
362	20231204	133300	14221911100	30250	30200	30300	30200	431
363	20231204	133200	14208873450	30200	30200	30250	30200	1123
364	20231204	133100	14174928200	30250	30200	30300	30150	1766
365	20231204	133000	14121534650	30250	30200	30300	30200	423
366	20231204	132900	14108751000	30200	30300	30300	30200	1514
367	20231204	132800	14062954200	30300	30300	30350	30250	583
368	20231204	132700	14045292650	30350	30300	30350	30300	260
369	20231204	132600	14037414350	30350	30400	30400	30300	648
370	20231204	132500	14017748900	30300	30400	30400	30300	217
371	20231204	132400	14011160350	30300	30350	30350	30300	618
372	20231204	132300	13992410050	30350	30300	30350	30250	285
373	20231204	132200	13983764000	30300	30250	30350	30250	742
374	20231204	132100	13961283100	30250	30250	30300	30250	191
375	20231204	132000	13955504400	30250	30300	30300	30250	244
376	20231204	131900	13948122500	30250	30300	30300	30250	1082
377	20231204	131800	13915391350	30300	30300	30300	30300	404
378	20231204	131700	13903150150	30300	30400	30400	30300	379
379	20231204	131600	13891661450	30400	30400	30400	30400	0
380	20231204	131500	13891661450	30400	30300	30400	30300	68
381	20231204	131400	13889600250	30300	30300	30400	30300	688
382	20231204	131300	13868753250	30300	30400	30400	30300	307
383	20231204	131200	13859436850	30350	30300	30350	30300	231
384	20231204	131100	13852426800	30300	30400	30400	30250	2523
385	20231204	131000	13775897950	30350	30350	30400	30350	105
386	20231204	130900	13772709200	30350	30300	30350	30250	1598
387	20231204	130800	13724260150	30300	30200	30300	30200	47
388	20231204	130700	13722840150	30200	30200	30300	30200	135
389	20231204	130600	13718758350	30200	30250	30250	30200	152
390	20231204	130500	13714164300	30250	30200	30250	30150	1896
391	20231204	130400	13656917300	30200	30200	30200	30200	170
392	20231204	130300	13651783300	30200	30200	30200	30150	511
393	20231204	130200	13636355750	30200	30300	30300	30200	482
394	20231204	130100	13621776500	30300	30250	30300	30200	90
395	20231204	130000	13619058300	30250	30200	30250	30150	384
396	20231204	125900	13607466900	30200	30200	30200	30200	10
397	20231204	125800	13607164900	30200	30250	30250	30150	1352
398	20231204	125700	13566330100	30250	30200	30250	30200	126
399	20231204	125600	13562524850	30200	30250	30250	30200	220
400	20231204	125500	13555880500	30250	30250	30250	30200	34
401	20231204	125400	13554853100	30250	30200	30250	30200	1578
402	20231204	125300	13507177750	30200	30250	30250	30200	220
403	20231204	125200	13500528700	30200	30200	30250	30200	433
404	20231204	125100	13487434900	30200	30250	30250	30150	2552
405	20231204	125000	13410356850	30300	30300	30300	30300	19
406	20231204	124900	13409781150	30300	30300	30300	30300	268
407	20231204	124800	13401660750	30300	30300	30300	30250	394
408	20231204	124700	13389731800	30250	30250	30300	30250	652
409	20231204	124600	13369998700	30300	30200	30300	30200	1004
410	20231204	124500	13339597500	30200	30300	30300	30200	5481
411	20231204	124400	13174026900	30300	30300	30350	30250	1233
412	20231204	124300	13136684250	30350	30350	30350	30300	45
413	20231204	124200	13135319800	30350	30300	30350	30300	480
414	20231204	124100	13120760450	30300	30300	30350	30300	287
415	20231204	124000	13112063450	30350	30350	30350	30350	1074
416	20231204	123900	13079467550	30350	30300	30350	30300	232
417	20231204	123800	13072437900	30300	30350	30350	30300	772
418	20231204	123700	13049044750	30350	30350	30400	30350	670
419	20231204	123600	13028710200	30350	30400	30400	30350	358
420	20231204	123500	13017842100	30400	30300	30400	30300	1876
421	20231204	123400	12960933800	30300	30350	30350	30300	149
422	20231204	123300	12956412150	30350	30450	30450	30350	538
423	20231204	123200	12940062100	30400	30400	30450	30400	530
424	20231204	123100	12923923700	30450	30450	30450	30150	12415
425	20231204	123000	12547606900	30450	30500	30500	30450	86
426	20231204	122900	12544987600	30500	30500	30500	30450	1096
427	20231204	122800	12511562600	30500	30600	30600	30500	813
428	20231204	122700	12486762400	30550	30600	30650	30500	1716
429	20231204	122600	12434214800	30600	30500	30650	30450	2025
430	20231204	122500	12372320150	30500	30500	30500	30500	1026
431	20231204	122400	12341027150	30500	30650	30650	30500	4740
432	20231204	122300	12196046500	30600	30600	30650	30600	575
433	20231204	122200	12178426400	30600	30600	30650	30600	222
434	20231204	122100	12171631750	30650	30650	30650	30600	199
435	20231204	122000	12165535450	30600	30650	30650	30600	311
436	20231204	121900	12156013300	30650	30600	30650	30600	33
437	20231204	121800	12155002400	30600	30650	30650	30600	69
438	20231204	121700	12152890950	30650	30600	30650	30600	175
439	20231204	121600	12147535900	30600	30550	30650	30550	1625
440	20231204	121500	12097810150	30500	30550	30550	30500	1044
441	20231204	121400	12065916250	30550	30550	30550	30550	60
442	20231204	121300	12064083250	30600	30600	30600	30600	10
443	20231204	121200	12063777250	30550	30600	30600	30550	202
444	20231204	121100	12057597850	30600	30600	30600	30600	625
445	20231204	121000	12038472850	30550	30600	30650	30550	957
446	20231204	120900	12009196050	30600	30700	30700	30600	154
447	20231204	120800	12004476350	30700	30650	30700	30650	2946
448	20231204	120700	11914178950	30650	30650	30700	30650	2649
449	20231204	120600	11832987050	30650	30600	30650	30600	1536
450	20231204	120500	11785976850	30650	30450	30650	30450	1620
451	20231204	120400	11736468000	30450	30550	30550	30450	3277
452	20231204	120300	11636481600	30550	30500	30550	30500	134
453	20231204	120200	11632393500	30500	30550	30550	30500	333
454	20231204	120100	11622236400	30500	30550	30550	30500	30
455	20231204	120000	11621320100	30550	30550	30550	30550	23
456	20231204	115900	11620617450	30550	30500	30550	30500	153
457	20231204	115800	11615949600	30500	30550	30550	30500	314
458	20231204	115700	11606360950	30550	30550	30550	30500	319
459	20231204	115600	11596615550	30550	30550	30550	30500	288
460	20231204	115500	11587824600	30550	30500	30550	30450	784
461	20231204	115400	11563911850	30450	30550	30550	30450	1702
462	20231204	115300	11512007600	30550	30600	30600	30500	640
463	20231204	115200	11492451350	30650	30600	30650	30600	1376
464	20231204	115100	11450344000	30600	30500	30600	30500	447
465	20231204	115000	11436689000	30550	30550	30600	30500	678
466	20231204	114900	11415976100	30550	30550	30600	30550	688
467	20231204	114800	11394955650	30550	30450	30550	30450	925
468	20231204	114700	11366714700	30500	30450	30550	30450	219
469	20231204	114600	11360041250	30500	30550	30550	30450	225
470	20231204	114500	11353184550	30550	30500	30550	30450	415
471	20231204	114400	11340523600	30500	30500	30500	30450	46
472	20231204	114300	11339122250	30500	30500	30550	30450	516
473	20231204	114200	11323391550	30450	30400	30450	30400	373
474	20231204	114100	11312038250	30450	30500	30550	30450	2215
475	20231204	114000	11244406300	30550	30500	30550	30450	547
476	20231204	113900	11227735400	30500	30550	30550	30450	445
477	20231204	113800	11214165700	30550	30550	30550	30400	1637
478	20231204	113700	11164252600	30550	30650	30650	30550	866
479	20231204	113600	11137789150	30650	30600	30650	30550	948
480	20231204	113500	11108778050	30600	30600	30650	30600	346
481	20231204	113400	11098190300	30550	30600	30650	30550	163
482	20231204	113300	11093202350	30650	30600	30650	30550	1440
483	20231204	113200	11049153550	30650	30550	30650	30550	1948
484	20231204	113100	10989541650	30550	30500	30550	30500	912
485	20231204	113000	10961681250	30500	30400	30500	30400	2124
486	20231204	112900	10896976450	30400	30450	30450	30400	78
487	20231204	112800	10894604450	30400	30400	30400	30400	220
488	20231204	112700	10887916450	30400	30400	30400	30400	216
489	20231204	112600	10881350050	30400	30400	30450	30400	477
490	20231204	112500	10866848650	30350	30350	30350	30350	16
491	20231204	112400	10866363050	30300	30300	30350	30300	412
492	20231204	112300	10853879400	30250	30300	30350	30250	1849
493	20231204	112200	10797893800	30300	30300	30300	30300	385
494	20231204	112100	10786228300	30300	30450	30450	30300	2271
495	20231204	112000	10717226100	30450	30400	30450	30400	572
496	20231204	111900	10699817150	30400	30300	30400	30300	2493
497	20231204	111800	10624127550	30300	30300	30300	30250	2283
498	20231204	111700	10554957950	30300	30350	30350	30300	263
499	20231204	111600	10546978450	30350	30350	30400	30350	550
500	20231204	111500	10530285450	30350	30350	30400	30350	242
501	20231204	111400	10522940200	30350	30350	30350	30350	152
502	20231204	111300	10518327000	30350	30400	30400	30350	151
503	20231204	111200	10513743800	30350	30350	30350	30350	98
504	20231204	111100	10510769500	30350	30400	30400	30350	1126
505	20231204	111000	10476595300	30350	30400	30400	30350	1351
506	20231204	110900	10435575900	30450	30400	30450	30400	444
507	20231204	110800	10422077300	30400	30400	30450	30400	235
508	20231204	110700	10414932300	30400	30400	30400	30350	441
509	20231204	110600	10401525950	30350	30400	30400	30350	534
510	20231204	110500	10385318800	30400	30450	30450	30350	981
511	20231204	110400	10355494150	30450	30400	30450	30400	531
512	20231204	110300	10339331500	30450	30400	30450	30400	514
513	20231204	110200	10323682700	30450	30400	30450	30400	86
514	20231204	110100	10321066700	30350	30450	30450	30350	143
515	20231204	110000	10316725900	30450	30350	30450	30350	605
516	20231204	105900	10298334600	30350	30350	30400	30300	174
517	20231204	105800	10293057000	30350	30400	30400	30300	623
518	20231204	105700	10274159400	30300	30400	30400	30300	885
519	20231204	105600	10247316750	30400	30400	30450	30400	471
520	20231204	105500	10232994400	30400	30450	30500	30400	455
521	20231204	105400	10219154300	30450	30500	30500	30450	1555
522	20231204	105300	10171759400	30500	30450	30500	30450	299
523	20231204	105200	10162654500	30450	30500	30550	30450	1183
524	20231204	105100	10126566250	30500	30550	30550	30500	135
525	20231204	105000	10122446700	30500	30450	30500	30450	164
526	20231204	104900	10117447700	30450	30500	30500	30450	1143
527	20231204	104800	10082596200	30500	30500	30500	30450	560
528	20231204	104700	10065523250	30500	30550	30550	30500	687
529	20231204	104600	10044567950	30550	30550	30600	30500	707
530	20231204	104500	10022971250	30550	30500	30550	30450	765
531	20231204	104400	9999636150	30500	30400	30500	30350	555
532	20231204	104300	9982734000	30400	30450	30500	30400	1521
533	20231204	104200	9936398300	30450	30400	30450	30350	2920
534	20231204	104100	9847542200	30350	30250	30400	30250	945
535	20231204	104000	9818884450	30250	30350	30400	30250	1561
536	20231204	103900	9771506050	30350	30150	30350	30150	1933
537	20231204	103800	9712925400	30150	30250	30300	30150	1716
538	20231204	103700	9661074650	30250	30300	30300	30200	1771
539	20231204	103600	9607541950	30300	30350	30400	30300	991
540	20231204	103500	9577473550	30300	30250	30350	30250	1600
541	20231204	103400	9528970350	30250	30250	30300	30250	566
542	20231204	103300	9511847900	30200	30300	30300	30200	1671
543	20231204	103200	9461300150	30250	30200	30250	30150	1607
544	20231204	103100	9412716650	30200	30250	30250	30200	623
545	20231204	103000	9393893500	30200	30250	30250	30200	352
546	20231204	102900	9383246500	30250	30200	30250	30150	1427
547	20231204	102800	9340120900	30200	30150	30250	30150	1094
548	20231204	102700	9307085000	30250	30050	30250	30050	5602
549	20231204	102600	9138266450	30050	30000	30050	30000	2213
550	20231204	102500	9071778250	30050	30050	30050	30000	155
551	20231204	102400	9067126350	30050	30050	30050	29950	732
552	20231204	102300	9045165400	30000	30050	30050	30000	905
553	20231204	102200	9018013400	30100	30050	30100	29950	561
554	20231204	102100	9001155800	30050	29900	30050	29900	4819
555	20231204	102000	8856483950	29950	29900	29950	29900	394
556	20231204	101900	8844703200	29950	29950	29950	29900	442
557	20231204	101800	8831479250	29950	30000	30050	29950	758
558	20231204	101700	8808740550	30000	30050	30050	30000	1406
559	20231204	101600	8766550550	30050	30050	30100	30000	1368
560	20231204	101500	8725438400	30050	29900	30050	29900	1350
561	20231204	101400	8685015450	29950	29950	30000	29900	1995
562	20231204	101300	8625295800	29900	30000	30050	29900	1170
563	20231204	101200	8590217150	30000	30000	30050	29950	2859
564	20231204	101100	8504462000	29950	29900	30000	29900	821
565	20231204	101000	8479875450	29900	29950	29950	29900	795
566	20231204	100900	8456065300	29950	30000	30000	29950	850
567	20231204	100800	8430586150	29950	29950	30000	29950	513
568	20231204	100700	8415220750	29950	29900	29950	29900	308
569	20231204	100600	8405997650	29950	29850	29950	29800	2096
570	20231204	100500	8343430300	29850	29800	29850	29750	502
571	20231204	100400	8328472850	29800	29800	29850	29800	1096
572	20231204	100300	8295811550	29850	29800	29850	29800	1881
573	20231204	100200	8239740950	29800	29800	29800	29750	275
574	20231204	100100	8231546800	29800	29750	29800	29700	1451
575	20231204	100000	8188405450	29750	29750	29750	29700	1113
576	20231204	095900	8155326750	29750	29700	29800	29700	1940
577	20231204	095800	8097596650	29700	29800	29850	29700	3389
578	20231204	095700	7996638100	29800	29950	29950	29800	2905
579	20231204	095600	7909776950	29900	30000	30000	29900	931
580	20231204	095500	7881878650	30000	29900	30000	29850	1290
581	20231204	095400	7843291900	30000	29800	30000	29800	3896
582	20231204	095300	7726920200	29850	29800	29850	29750	955
583	20231204	095200	7698462050	29800	29750	29800	29700	366
584	20231204	095100	7687565400	29700	29700	29800	29700	775
585	20231204	095000	7664511150	29700	29800	29800	29700	537
586	20231204	094900	7648547400	29700	29650	29800	29650	1188
587	20231204	094800	7613253600	29650	29650	29700	29650	3172
588	20231204	094700	7519102250	29650	29650	29750	29650	3281
589	20231204	094600	7421717850	29700	29700	29750	29650	649
590	20231204	094500	7402450950	29700	29650	29700	29650	3909
591	20231204	094400	7286497450	29650	29800	29800	29650	5740
592	20231204	094300	7115869750	29750	29900	29950	29750	6533
593	20231204	094200	6920873100	29900	29800	29900	29800	748
594	20231204	094100	6898555750	29800	29850	29900	29800	1467
595	20231204	094000	6854766350	29850	29750	29850	29750	1357
596	20231204	093900	6814339950	29750	29600	29850	29600	6881
597	20231204	093800	6609931200	29600	29600	29650	29600	6095
598	20231204	093700	6429456150	29600	29650	29650	29550	4959
599	20231204	093600	6282665750	29600	29650	29650	29600	2867
600	20231204	093500	6197769950	29650	29750	29750	29600	4305
601	20231204	093400	6070049900	29750	29800	29800	29650	2850
602	20231204	093300	5985418700	29700	29850	29850	29700	5300
603	20231204	093200	5827549350	29850	29750	29900	29750	2307
604	20231204	093100	5758726950	29750	29700	29800	29650	5930
605	20231204	093000	5582728900	29650	29700	29700	29650	3981
606	20231204	092900	5464665600	29650	29800	29800	29650	5279
607	20231204	092800	5307801500	29750	29800	29800	29750	2182
608	20231204	092700	5242812700	29750	29900	29900	29750	3601
609	20231204	092600	5135453850	29900	29950	29950	29850	1703
610	20231204	092500	5084582050	29900	30050	30050	29850	9284
611	20231204	092400	4806403300	30050	30050	30050	30000	1247
612	20231204	092300	4768966700	30000	30050	30100	30000	1573
613	20231204	092200	4721684800	30000	30100	30200	30000	3630
614	20231204	092100	4612591200	30100	30150	30250	30100	1377
615	20231204	092000	4571046950	30150	30150	30300	30150	2192
616	20231204	091900	4504829750	30150	30250	30250	30150	1219
617	20231204	091800	4468004950	30250	30300	30350	30200	2926
618	20231204	091700	4379405100	30350	30250	30350	30250	3560
619	20231204	091600	4271443050	30250	30000	30250	29950	8767
620	20231204	091500	4008160900	30000	30050	30100	29950	3510
621	20231204	091400	3902764300	30050	30150	30200	30050	406
622	20231204	091300	3890542550	30150	30000	30200	30000	5135
623	20231204	091200	3736082000	30050	30050	30100	30000	2641
624	20231204	091100	3656724050	30000	29900	30150	29900	6026
625	20231204	091000	3475680200	29950	29750	29950	29750	3694
626	20231204	090900	3365412600	29750	29750	29800	29600	10089
627	20231204	090800	3066062200	29700	29950	29950	29700	14201
628	20231204	090700	2643033750	29950	30000	30100	29850	6587
629	20231204	090600	2445390350	29850	30100	30100	29850	5322
630	20231204	090500	2285950450	30150	29800	30200	29700	13455
631	20231204	090400	1884211700	29950	30150	30200	29700	18289
632	20231204	090300	1336288650	30150	30350	30400	30150	10202
633	20231204	090200	1027597250	30350	30350	30550	30350	5630
634	20231204	090100	856459450	30350	30600	30600	30250	11313
635	20231204	090000	512478650	30600	30750	30900	30600	16514