KissMeData/344820/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	210700	665554750	41200	41200	41200	41200	394
3	20231204	210600	665554750	41200	41200	41200	41200	0
4	20231204	210500	665554750	41200	41200	41200	41200	0
5	20231204	210400	665554750	41200	41200	41200	41200	0
6	20231204	210300	665554750	41200	41200	41200	41200	0
7	20231204	210200	665554750	41200	41200	41200	41200	0
8	20231204	210100	665554750	41200	41200	41200	41200	0
9	20231204	210000	665554750	41200	41200	41200	41200	0
10	20231204	205900	665554750	41200	41200	41200	41200	0
11	20231204	205800	665554750	41200	41200	41200	41200	0
12	20231204	205700	665554750	41200	41200	41200	41200	0
13	20231204	205600	665554750	41200	41200	41200	41200	0
14	20231204	205500	665554750	41200	41200	41200	41200	0
15	20231204	205400	665554750	41200	41200	41200	41200	0
16	20231204	205300	665554750	41200	41200	41200	41200	0
17	20231204	205200	665554750	41200	41200	41200	41200	0
18	20231204	205100	665554750	41200	41200	41200	41200	0
19	20231204	205000	665554750	41200	41200	41200	41200	0
20	20231204	204900	665554750	41200	41200	41200	41200	0
21	20231204	204800	665554750	41200	41200	41200	41200	0
22	20231204	204700	665554750	41200	41200	41200	41200	0
23	20231204	204600	665554750	41200	41200	41200	41200	0
24	20231204	204500	665554750	41200	41200	41200	41200	0
25	20231204	204400	665554750	41200	41200	41200	41200	0
26	20231204	204300	665554750	41200	41200	41200	41200	0
27	20231204	204200	665554750	41200	41200	41200	41200	0
28	20231204	204100	665554750	41200	41200	41200	41200	0
29	20231204	204000	665554750	41200	41200	41200	41200	0
30	20231204	203900	665554750	41200	41200	41200	41200	0
31	20231204	203800	665554750	41200	41200	41200	41200	0
32	20231204	203700	665554750	41200	41200	41200	41200	394
33	20231204	203600	665554750	41200	41200	41200	41200	0
34	20231204	203500	665554750	41200	41200	41200	41200	0
35	20231204	203400	665554750	41200	41200	41200	41200	0
36	20231204	203300	665554750	41200	41200	41200	41200	0
37	20231204	203200	665554750	41200	41200	41200	41200	0
38	20231204	203100	665554750	41200	41200	41200	41200	0
39	20231204	203000	665554750	41200	41200	41200	41200	0
40	20231204	202900	665554750	41200	41200	41200	41200	0
41	20231204	202800	665554750	41200	41200	41200	41200	0
42	20231204	202700	665554750	41200	41200	41200	41200	0
43	20231204	202600	665554750	41200	41200	41200	41200	0
44	20231204	202500	665554750	41200	41200	41200	41200	0
45	20231204	202400	665554750	41200	41200	41200	41200	0
46	20231204	202300	665554750	41200	41200	41200	41200	0
47	20231204	202200	665554750	41200	41200	41200	41200	0
48	20231204	202100	665554750	41200	41200	41200	41200	0
49	20231204	202000	665554750	41200	41200	41200	41200	0
50	20231204	201900	665554750	41200	41200	41200	41200	0
51	20231204	201800	665554750	41200	41200	41200	41200	0
52	20231204	201700	665554750	41200	41200	41200	41200	0
53	20231204	201600	665554750	41200	41200	41200	41200	0
54	20231204	201500	665554750	41200	41200	41200	41200	0
55	20231204	201400	665554750	41200	41200	41200	41200	0
56	20231204	201300	665554750	41200	41200	41200	41200	0
57	20231204	201200	665554750	41200	41200	41200	41200	0
58	20231204	201100	665554750	41200	41200	41200	41200	0
59	20231204	201000	665554750	41200	41200	41200	41200	0
60	20231204	200900	665554750	41200	41200	41200	41200	0
61	20231204	200800	665554750	41200	41200	41200	41200	0
62	20231204	200700	665554750	41200	41200	41200	41200	394
63	20231204	200600	665554750	41200	41200	41200	41200	0
64	20231204	200500	665554750	41200	41200	41200	41200	0
65	20231204	200400	665554750	41200	41200	41200	41200	0
66	20231204	200300	665554750	41200	41200	41200	41200	0
67	20231204	200200	665554750	41200	41200	41200	41200	0
68	20231204	200100	665554750	41200	41200	41200	41200	0
69	20231204	200000	665554750	41200	41200	41200	41200	0
70	20231204	195900	665554750	41200	41200	41200	41200	0
71	20231204	195800	665554750	41200	41200	41200	41200	0
72	20231204	195700	665554750	41200	41200	41200	41200	0
73	20231204	195600	665554750	41200	41200	41200	41200	0
74	20231204	195500	665554750	41200	41200	41200	41200	0
75	20231204	195400	665554750	41200	41200	41200	41200	0
76	20231204	195300	665554750	41200	41200	41200	41200	0
77	20231204	195200	665554750	41200	41200	41200	41200	0
78	20231204	195100	665554750	41200	41200	41200	41200	0
79	20231204	195000	665554750	41200	41200	41200	41200	0
80	20231204	194900	665554750	41200	41200	41200	41200	0
81	20231204	194800	665554750	41200	41200	41200	41200	0
82	20231204	194700	665554750	41200	41200	41200	41200	0
83	20231204	194600	665554750	41200	41200	41200	41200	0
84	20231204	194500	665554750	41200	41200	41200	41200	0
85	20231204	194400	665554750	41200	41200	41200	41200	0
86	20231204	194300	665554750	41200	41200	41200	41200	0
87	20231204	194200	665554750	41200	41200	41200	41200	0
88	20231204	194100	665554750	41200	41200	41200	41200	0
89	20231204	194000	665554750	41200	41200	41200	41200	0
90	20231204	193900	665554750	41200	41200	41200	41200	0
91	20231204	193800	665554750	41200	41200	41200	41200	0
92	20231204	193700	665554750	41200	41200	41200	41200	394
93	20231204	193600	665554750	41200	41200	41200	41200	0
94	20231204	193500	665554750	41200	41200	41200	41200	0
95	20231204	193400	665554750	41200	41200	41200	41200	0
96	20231204	193300	665554750	41200	41200	41200	41200	0
97	20231204	193200	665554750	41200	41200	41200	41200	0
98	20231204	193100	665554750	41200	41200	41200	41200	0
99	20231204	193000	665554750	41200	41200	41200	41200	0
100	20231204	192900	665554750	41200	41200	41200	41200	0
101	20231204	192800	665554750	41200	41200	41200	41200	0
102	20231204	192700	665554750	41200	41200	41200	41200	0
103	20231204	192600	665554750	41200	41200	41200	41200	0
104	20231204	192500	665554750	41200	41200	41200	41200	0
105	20231204	192400	665554750	41200	41200	41200	41200	0
106	20231204	192300	665554750	41200	41200	41200	41200	0
107	20231204	192200	665554750	41200	41200	41200	41200	0
108	20231204	192100	665554750	41200	41200	41200	41200	0
109	20231204	192000	665554750	41200	41200	41200	41200	0
110	20231204	191900	665554750	41200	41200	41200	41200	0
111	20231204	191800	665554750	41200	41200	41200	41200	0
112	20231204	191700	665554750	41200	41200	41200	41200	0
113	20231204	191600	665554750	41200	41200	41200	41200	0
114	20231204	191500	665554750	41200	41200	41200	41200	0
115	20231204	191400	665554750	41200	41200	41200	41200	0
116	20231204	191300	665554750	41200	41200	41200	41200	0
117	20231204	191200	665554750	41200	41200	41200	41200	0
118	20231204	191100	665554750	41200	41200	41200	41200	0
119	20231204	191000	665554750	41200	41200	41200	41200	0
120	20231204	190900	665554750	41200	41200	41200	41200	0
121	20231204	190800	665554750	41200	41200	41200	41200	0
122	20231204	190700	665554750	41200	41200	41200	41200	394
123	20231204	190600	665554750	41200	41200	41200	41200	0
124	20231204	190500	665554750	41200	41200	41200	41200	0
125	20231204	190400	665554750	41200	41200	41200	41200	0
126	20231204	190300	665554750	41200	41200	41200	41200	0
127	20231204	190200	665554750	41200	41200	41200	41200	0
128	20231204	190100	665554750	41200	41200	41200	41200	0
129	20231204	190000	665554750	41200	41200	41200	41200	0
130	20231204	185900	665554750	41200	41200	41200	41200	0
131	20231204	185800	665554750	41200	41200	41200	41200	0
132	20231204	185700	665554750	41200	41200	41200	41200	0
133	20231204	185600	665554750	41200	41200	41200	41200	0
134	20231204	185500	665554750	41200	41200	41200	41200	0
135	20231204	185400	665554750	41200	41200	41200	41200	0
136	20231204	185300	665554750	41200	41200	41200	41200	0
137	20231204	185200	665554750	41200	41200	41200	41200	0
138	20231204	185100	665554750	41200	41200	41200	41200	0
139	20231204	185000	665554750	41200	41200	41200	41200	0
140	20231204	184900	665554750	41200	41200	41200	41200	0
141	20231204	184800	665554750	41200	41200	41200	41200	0
142	20231204	184700	665554750	41200	41200	41200	41200	0
143	20231204	184600	665554750	41200	41200	41200	41200	0
144	20231204	184500	665554750	41200	41200	41200	41200	0
145	20231204	184400	665554750	41200	41200	41200	41200	0
146	20231204	184300	665554750	41200	41200	41200	41200	0
147	20231204	184200	665554750	41200	41200	41200	41200	0
148	20231204	184100	665554750	41200	41200	41200	41200	0
149	20231204	184000	665554750	41200	41200	41200	41200	0
150	20231204	183900	665554750	41200	41200	41200	41200	0
151	20231204	183800	665554750	41200	41200	41200	41200	0
152	20231204	183700	665554750	41200	41200	41200	41200	394
153	20231204	183600	665554750	41200	41200	41200	41200	0
154	20231204	183500	665554750	41200	41200	41200	41200	0
155	20231204	183400	665554750	41200	41200	41200	41200	0
156	20231204	183300	665554750	41200	41200	41200	41200	0
157	20231204	183200	665554750	41200	41200	41200	41200	0
158	20231204	183100	665554750	41200	41200	41200	41200	0
159	20231204	183000	665554750	41200	41200	41200	41200	0
160	20231204	182900	665554750	41200	41200	41200	41200	0
161	20231204	182800	665554750	41200	41200	41200	41200	0
162	20231204	182700	665554750	41200	41200	41200	41200	0
163	20231204	182600	665554750	41200	41200	41200	41200	0
164	20231204	182500	665554750	41200	41200	41200	41200	0
165	20231204	182400	665554750	41200	41200	41200	41200	0
166	20231204	182300	665554750	41200	41200	41200	41200	0
167	20231204	182200	665554750	41200	41200	41200	41200	0
168	20231204	182100	665554750	41200	41200	41200	41200	0
169	20231204	182000	665554750	41200	41200	41200	41200	0
170	20231204	181900	665554750	41200	41200	41200	41200	0
171	20231204	181800	665554750	41200	41200	41200	41200	0
172	20231204	181700	665554750	41200	41200	41200	41200	0
173	20231204	181600	665554750	41200	41200	41200	41200	0
174	20231204	181500	665554750	41200	41200	41200	41200	0
175	20231204	181400	665554750	41200	41200	41200	41200	0
176	20231204	181300	665554750	41200	41200	41200	41200	0
177	20231204	181200	665554750	41200	41200	41200	41200	0
178	20231204	181100	665554750	41200	41200	41200	41200	0
179	20231204	181000	665554750	41200	41200	41200	41200	0
180	20231204	180900	665554750	41200	41200	41200	41200	0
181	20231204	180800	665554750	41200	41200	41200	41200	0
182	20231204	180700	665554750	41200	41200	41200	41200	394
183	20231204	180600	665554750	41200	41200	41200	41200	0
184	20231204	180500	665554750	41200	41200	41200	41200	0
185	20231204	180400	665554750	41200	41200	41200	41200	0
186	20231204	180300	665554750	41200	41200	41200	41200	0
187	20231204	180200	665554750	41200	41200	41200	41200	0
188	20231204	180100	665554750	41200	41200	41200	41200	0
189	20231204	180000	665554750	41200	41200	41200	41200	0
190	20231204	175900	665554750	41200	41200	41200	41200	0
191	20231204	175800	665554750	41200	41200	41200	41200	0
192	20231204	175700	665554750	41200	41200	41200	41200	0
193	20231204	175600	665554750	41200	41200	41200	41200	0
194	20231204	175500	665554750	41200	41200	41200	41200	0
195	20231204	175400	665554750	41200	41200	41200	41200	0
196	20231204	175300	665554750	41200	41200	41200	41200	0
197	20231204	175200	665554750	41200	41200	41200	41200	0
198	20231204	175100	665554750	41200	41200	41200	41200	0
199	20231204	175000	665554750	41200	41200	41200	41200	0
200	20231204	174900	665554750	41200	41200	41200	41200	0
201	20231204	174800	665554750	41200	41200	41200	41200	0
202	20231204	174700	665554750	41200	41200	41200	41200	0
203	20231204	174600	665554750	41200	41200	41200	41200	0
204	20231204	174500	665554750	41200	41200	41200	41200	0
205	20231204	174400	665554750	41200	41200	41200	41200	0
206	20231204	174300	665554750	41200	41200	41200	41200	0
207	20231204	174200	665554750	41200	41200	41200	41200	0
208	20231204	174100	665554750	41200	41200	41200	41200	0
209	20231204	174000	665554750	41200	41200	41200	41200	0
210	20231204	173900	665554750	41200	41200	41200	41200	0
211	20231204	173800	665554750	41200	41200	41200	41200	0
212	20231204	173700	665554750	41200	41200	41200	41200	394
213	20231204	173600	665554750	41200	41200	41200	41200	0
214	20231204	173500	665554750	41200	41200	41200	41200	0
215	20231204	173400	665554750	41200	41200	41200	41200	0
216	20231204	173300	665554750	41200	41200	41200	41200	0
217	20231204	173200	665554750	41200	41200	41200	41200	0
218	20231204	173100	665554750	41200	41200	41200	41200	0
219	20231204	173000	665554750	41200	41200	41200	41200	0
220	20231204	172900	665554750	41200	41200	41200	41200	0
221	20231204	172800	665554750	41200	41200	41200	41200	0
222	20231204	172700	665554750	41200	41200	41200	41200	0
223	20231204	172600	665554750	41200	41200	41200	41200	0
224	20231204	172500	665554750	41200	41200	41200	41200	0
225	20231204	172400	665554750	41200	41200	41200	41200	0
226	20231204	172300	665554750	41200	41200	41200	41200	0
227	20231204	172200	665554750	41200	41200	41200	41200	0
228	20231204	172100	665554750	41200	41200	41200	41200	0
229	20231204	172000	665554750	41200	41200	41200	41200	0
230	20231204	171900	665554750	41200	41200	41200	41200	0
231	20231204	171800	665554750	41200	41200	41200	41200	0
232	20231204	171700	665554750	41200	41200	41200	41200	0
233	20231204	171600	665554750	41200	41200	41200	41200	0
234	20231204	171500	665554750	41200	41200	41200	41200	0
235	20231204	171400	665554750	41200	41200	41200	41200	0
236	20231204	171300	665554750	41200	41200	41200	41200	0
237	20231204	171200	665554750	41200	41200	41200	41200	0
238	20231204	171100	665554750	41200	41200	41200	41200	0
239	20231204	171000	665554750	41200	41200	41200	41200	0
240	20231204	170900	665554750	41200	41200	41200	41200	0
241	20231204	170800	665554750	41200	41200	41200	41200	0
242	20231204	170700	665554750	41200	41200	41200	41200	394
243	20231204	170600	665554750	41200	41200	41200	41200	0
244	20231204	170500	665554750	41200	41200	41200	41200	0
245	20231204	170400	665554750	41200	41200	41200	41200	0
246	20231204	170300	665554750	41200	41200	41200	41200	0
247	20231204	170200	665554750	41200	41200	41200	41200	0
248	20231204	170100	665554750	41200	41200	41200	41200	0
249	20231204	170000	665554750	41200	41200	41200	41200	0
250	20231204	165900	665554750	41200	41200	41200	41200	0
251	20231204	165800	665554750	41200	41200	41200	41200	0
252	20231204	165700	665554750	41200	41200	41200	41200	0
253	20231204	165600	665554750	41200	41200	41200	41200	0
254	20231204	165500	665554750	41200	41200	41200	41200	0
255	20231204	165400	665554750	41200	41200	41200	41200	0
256	20231204	165300	665554750	41200	41200	41200	41200	0
257	20231204	165200	665554750	41200	41200	41200	41200	0
258	20231204	165100	665554750	41200	41200	41200	41200	0
259	20231204	165000	665554750	41200	41200	41200	41200	0
260	20231204	164900	665554750	41200	41200	41200	41200	0
261	20231204	164800	665554750	41200	41200	41200	41200	0
262	20231204	164700	665554750	41200	41200	41200	41200	0
263	20231204	164600	665554750	41200	41200	41200	41200	0
264	20231204	164500	665554750	41200	41200	41200	41200	0
265	20231204	164400	665554750	41200	41200	41200	41200	0
266	20231204	164300	665554750	41200	41200	41200	41200	0
267	20231204	164200	665554750	41200	41200	41200	41200	0
268	20231204	164100	665554750	41200	41200	41200	41200	0
269	20231204	164000	665554750	41200	41200	41200	41200	0
270	20231204	163900	665554750	41200	41200	41200	41200	0
271	20231204	163800	665554750	41200	41200	41200	41200	0
272	20231204	163700	665554750	41200	41200	41200	41200	394
273	20231204	163600	665554750	41200	41200	41200	41200	0
274	20231204	163500	665554750	41200	41200	41200	41200	0
275	20231204	163400	665554750	41200	41200	41200	41200	0
276	20231204	163300	665554750	41200	41200	41200	41200	0
277	20231204	163200	665554750	41200	41200	41200	41200	0
278	20231204	163100	665554750	41200	41200	41200	41200	0
279	20231204	163000	665554750	41200	41200	41200	41200	0
280	20231204	162900	665554750	41200	41200	41200	41200	0
281	20231204	162800	665554750	41200	41200	41200	41200	0
282	20231204	162700	665554750	41200	41200	41200	41200	0
283	20231204	162600	665554750	41200	41200	41200	41200	0
284	20231204	162500	665554750	41200	41200	41200	41200	0
285	20231204	162400	665554750	41200	41200	41200	41200	0
286	20231204	162300	665554750	41200	41200	41200	41200	0
287	20231204	162200	665554750	41200	41200	41200	41200	0
288	20231204	162100	665554750	41200	41200	41200	41200	0
289	20231204	162000	665554750	41200	41200	41200	41200	0
290	20231204	161900	665554750	41200	41200	41200	41200	0
291	20231204	161800	665554750	41200	41200	41200	41200	0
292	20231204	161700	665554750	41200	41200	41200	41200	0
293	20231204	161600	665554750	41200	41200	41200	41200	0
294	20231204	161500	665554750	41200	41200	41200	41200	0
295	20231204	161400	665554750	41200	41200	41200	41200	0
296	20231204	161300	665554750	41200	41200	41200	41200	0
297	20231204	161200	665554750	41200	41200	41200	41200	0
298	20231204	161100	665554750	41200	41200	41200	41200	0
299	20231204	161000	665554750	41200	41200	41200	41200	0
300	20231204	160900	665554750	41200	41200	41200	41200	0
301	20231204	160800	665554750	41200	41200	41200	41200	0
302	20231204	160700	665554750	41200	41200	41200	41200	394
303	20231204	160600	665554750	41200	41200	41200	41200	0
304	20231204	160500	665554750	41200	41200	41200	41200	0
305	20231204	160400	665554750	41200	41200	41200	41200	0
306	20231204	160300	665554750	41200	41200	41200	41200	0
307	20231204	160200	665554750	41200	41200	41200	41200	0
308	20231204	160100	665554750	41200	41200	41200	41200	0
309	20231204	160000	665554750	41200	41200	41200	41200	0
310	20231204	155900	665554750	41200	41200	41200	41200	0
311	20231204	155800	665554750	41200	41200	41200	41200	0
312	20231204	155700	665554750	41200	41200	41200	41200	0
313	20231204	155600	665554750	41200	41200	41200	41200	0
314	20231204	155500	665554750	41200	41200	41200	41200	0
315	20231204	155400	665554750	41200	41200	41200	41200	0
316	20231204	155300	665554750	41200	41200	41200	41200	0
317	20231204	155200	665554750	41200	41200	41200	41200	0
318	20231204	155100	665554750	41200	41200	41200	41200	0
319	20231204	155000	665554750	41200	41200	41200	41200	0
320	20231204	154900	665554750	41200	41200	41200	41200	0
321	20231204	154800	665554750	41200	41200	41200	41200	0
322	20231204	154700	665554750	41200	41200	41200	41200	0
323	20231204	154600	665554750	41200	41200	41200	41200	0
324	20231204	154500	665554750	41200	41200	41200	41200	0
325	20231204	154400	665554750	41200	41200	41200	41200	0
326	20231204	154300	665554750	41200	41200	41200	41200	0
327	20231204	154200	665554750	41200	41200	41200	41200	0
328	20231204	154100	665554750	41200	41200	41200	41200	0
329	20231204	154000	665554750	41200	41200	41200	41200	0
330	20231204	153900	665554750	41200	41200	41200	41200	0
331	20231204	153800	665554750	41200	41200	41200	41200	0
332	20231204	153700	665554750	41200	41200	41200	41200	394
333	20231204	153600	665554750	41200	41200	41200	41200	0
334	20231204	153500	665554750	41200	41200	41200	41200	0
335	20231204	153400	665554750	41200	41200	41200	41200	0
336	20231204	153300	665554750	41200	41200	41200	41200	0
337	20231204	153200	665554750	41200	41200	41200	41200	0
338	20231204	153100	665554750	41200	41200	41200	41200	0
339	20231204	153000	665554750	41200	41200	41200	41200	394
340	20231204	152900	649321950	41000	41000	41000	41000	0
341	20231204	152800	649321950	41000	41000	41000	41000	0
342	20231204	152700	649321950	41000	41000	41000	41000	0
343	20231204	152600	649321950	41000	41000	41000	41000	0
344	20231204	152500	649321950	41000	41000	41000	41000	0
345	20231204	152400	649321950	41000	41000	41000	41000	0
346	20231204	152300	649321950	41000	41000	41000	41000	0
347	20231204	152200	649321950	41000	41000	41000	41000	0
348	20231204	152100	649321950	41000	41000	41000	41000	0
349	20231204	152000	649321950	41000	41000	41000	41000	0
350	20231204	151900	649321950	41000	40950	41000	40950	47
351	20231204	151800	647395700	41000	41000	41000	41000	0
352	20231204	151700	647395700	41000	41000	41000	41000	0
353	20231204	151600	647395700	41000	41000	41000	41000	40
354	20231204	151500	645755700	41000	40900	41000	40900	2
355	20231204	151400	645673800	40950	40950	40950	40950	9
356	20231204	151300	645305250	40950	40950	40950	40950	23
357	20231204	151200	644363400	40950	40950	40950	40950	5
358	20231204	151100	644158650	40950	40900	40950	40900	47
359	20231204	151000	642236000	40900	40800	40900	40800	77
360	20231204	150900	639092900	40800	40800	40850	40800	70
361	20231204	150800	636236500	40800	40800	40900	40800	104
362	20231204	150700	631989750	40800	40800	40850	40800	74
363	20231204	150600	628968600	40800	40800	40900	40800	75
364	20231204	150500	625906400	40850	40850	40850	40850	115
365	20231204	150400	621208650	40800	40800	40850	40800	78
366	20231204	150300	618024850	40800	40850	40850	40800	68
367	20231204	150200	615249350	40800	40850	40900	40800	134
368	20231204	150100	609774850	40850	40850	40900	40850	83
369	20231204	150000	606383700	40850	40850	40900	40850	107
370	20231204	145900	602011900	40900	40850	40900	40850	183
371	20231204	145800	594536300	40850	40850	40850	40850	79
372	20231204	145700	591309150	40850	40850	40900	40850	75
373	20231204	145600	588244500	40850	40850	40850	40850	76
374	20231204	145500	585139900	40850	40850	40900	40850	94
375	20231204	145400	581299050	40850	40850	40900	40850	92
376	20231204	145300	577539500	40850	40900	40900	40850	132
377	20231204	145200	572142050	40900	40900	40900	40900	86
378	20231204	145100	568624650	40900	40950	40950	40900	56
379	20231204	145000	566332800	40950	40950	40950	40950	88
380	20231204	144900	562729200	40950	41000	41050	40950	200
381	20231204	144800	554528900	41000	41000	41000	41000	71
382	20231204	144700	551617900	41000	41000	41000	41000	100
383	20231204	144600	547517900	41000	41000	41050	41000	62
384	20231204	144500	544975800	41000	41000	41100	41000	84
385	20231204	144400	541530600	41000	41050	41050	41000	399
386	20231204	144300	525152550	41050	41050	41050	41050	75
387	20231204	144200	522073800	41050	41050	41050	41050	61
388	20231204	144100	519569750	41100	41100	41100	41050	250
389	20231204	144000	509295200	41100	41100	41100	41100	38
390	20231204	143900	507733400	41100	41100	41100	41100	4
391	20231204	143800	507569000	41100	41150	41150	41100	27
392	20231204	143700	506458400	41200	41200	41200	41200	0
393	20231204	143600	506458400	41200	41200	41200	41200	0
394	20231204	143500	506458400	41200	41200	41200	41200	0
395	20231204	143400	506458400	41200	41200	41200	41200	16
396	20231204	143300	505799200	41200	41200	41200	41200	10
397	20231204	143200	505387200	41100	41100	41100	41100	0
398	20231204	143100	505387200	41100	41100	41100	41100	78
399	20231204	143000	502181400	41100	41150	41200	41100	63
400	20231204	142900	499591200	41200	41200	41200	41200	26
401	20231204	142800	498520000	41200	41200	41200	41200	6
402	20231204	142700	498272800	41200	41150	41200	41150	7
403	20231204	142600	497984450	41150	41150	41150	41150	10
404	20231204	142500	497572950	41200	41200	41200	41200	28
405	20231204	142400	496419350	41200	41200	41200	41200	17
406	20231204	142300	495718950	41150	41150	41150	41150	5
407	20231204	142200	495513200	41200	41150	41200	41150	12
408	20231204	142100	495019250	41150	41150	41150	41150	6
409	20231204	142000	494772350	41150	41200	41200	41150	13
410	20231204	141900	494237050	41200	41150	41200	41150	8
411	20231204	141800	493907550	41150	41200	41200	41150	28
412	20231204	141700	492754100	41200	41200	41200	41200	3
413	20231204	141600	492630500	41150	41200	41200	41150	17
414	20231204	141500	491930600	41200	41200	41200	41200	10
415	20231204	141400	491518600	41200	41150	41200	41150	8
416	20231204	141300	491189250	41200	41150	41200	41150	7
417	20231204	141200	490901050	41150	41150	41150	41150	6
418	20231204	141100	490654150	41200	41200	41200	41150	30
419	20231204	141000	489418300	41200	41200	41200	41200	9
420	20231204	140900	489047500	41200	41200	41200	41200	11
421	20231204	140800	488594300	41200	41200	41200	41200	6
422	20231204	140700	488347100	41200	41200	41200	41150	11
423	20231204	140600	487894150	41150	41050	41150	41050	76
424	20231204	140500	484767600	41150	41150	41150	41150	10
425	20231204	140400	484356100	41150	41150	41150	41150	6
426	20231204	140300	484109200	41150	41150	41150	41150	6
427	20231204	140200	483862300	41150	41150	41150	41150	6
428	20231204	140100	483615400	41150	41100	41150	41100	104
429	20231204	140000	479340450	41100	41100	41100	41100	96
430	20231204	135900	475394850	41100	41100	41100	41100	4
431	20231204	135800	475230450	41100	41100	41100	41100	22
432	20231204	135700	474326250	41100	41100	41100	41100	4
433	20231204	135600	474161850	41100	41100	41100	41100	4
434	20231204	135500	473997450	41150	41150	41150	41150	53
435	20231204	135400	471816500	41100	41100	41100	41100	10
436	20231204	135300	471405500	41150	41150	41150	41150	0
437	20231204	135200	471405500	41150	41150	41150	41150	0
438	20231204	135100	471405500	41150	41150	41150	41150	0
439	20231204	135000	471405500	41150	41150	41150	41150	0
440	20231204	134900	471405500	41150	41100	41150	41100	52
441	20231204	134800	469268050	41100	41100	41100	41100	199
442	20231204	134700	461089150	41100	41100	41100	41100	0
443	20231204	134600	461089150	41100	41100	41100	41100	5
444	20231204	134500	460883650	41100	41100	41100	41100	16
445	20231204	134400	460226050	41100	41100	41100	41100	0
446	20231204	134300	460226050	41100	41100	41100	41100	0
447	20231204	134200	460226050	41100	41100	41100	41100	0
448	20231204	134100	460226050	41100	41100	41100	41100	15
449	20231204	134000	459609550	41100	41100	41100	41100	0
450	20231204	133900	459609550	41100	41100	41100	41100	0
451	20231204	133800	459609550	41100	41100	41100	41100	0
452	20231204	133700	459609550	41100	41100	41100	41100	0
453	20231204	133600	459609550	41100	41100	41100	41100	0
454	20231204	133500	459609550	41100	41100	41100	41100	21
455	20231204	133400	458746450	41100	41100	41100	41100	0
456	20231204	133300	458746450	41100	41100	41100	41100	1
457	20231204	133200	458705350	41100	41100	41100	41100	0
458	20231204	133100	458705350	41100	41050	41100	41050	65
459	20231204	133000	456034100	41050	41050	41050	41050	30
460	20231204	132900	454802600	41050	41050	41050	41050	0
461	20231204	132800	454802600	41050	41050	41050	41050	0
462	20231204	132700	454802600	41050	41050	41050	41050	42
463	20231204	132600	453078500	41100	41100	41100	41100	7
464	20231204	132500	452790800	41100	41100	41100	41100	0
465	20231204	132400	452790800	41100	41100	41100	41100	2
466	20231204	132300	452708600	41100	41100	41100	41100	0
467	20231204	132200	452708600	41100	41100	41100	41100	19
468	20231204	132100	451927700	41050	41050	41050	41050	0
469	20231204	132000	451927700	41050	41050	41050	41050	1
470	20231204	131900	451886650	41050	41050	41050	41050	0
471	20231204	131800	451886650	41050	41050	41050	41050	200
472	20231204	131700	443676650	41050	41050	41050	41050	0
473	20231204	131600	443676650	41050	41050	41050	41050	14
474	20231204	131500	443101950	41050	41050	41050	41050	0
475	20231204	131400	443101950	41050	41050	41050	41050	1
476	20231204	131300	443060900	41050	41050	41050	41050	0
477	20231204	131200	443060900	41050	41050	41050	41050	1
478	20231204	131100	443019850	41050	41050	41050	41050	34
479	20231204	131000	441624150	41050	41050	41050	41050	0
480	20231204	130900	441624150	41050	41050	41050	41050	0
481	20231204	130800	441624150	41050	41050	41050	41050	60
482	20231204	130700	439161150	41050	41050	41050	41050	8
483	20231204	130600	438832750	41000	41000	41000	41000	0
484	20231204	130500	438832750	41000	41000	41000	41000	5
485	20231204	130400	438627750	41000	41000	41000	41000	0
486	20231204	130300	438627750	41000	41000	41000	41000	5
487	20231204	130200	438422750	41000	41000	41000	41000	0
488	20231204	130100	438422750	41000	41050	41050	41000	6
489	20231204	130000	438176700	41050	41050	41050	41050	0
490	20231204	125900	438176700	41050	41050	41050	41050	10
491	20231204	125800	437766200	41000	41000	41000	41000	0
492	20231204	125700	437766200	41000	41050	41050	41000	7
493	20231204	125600	437479150	41000	41000	41000	41000	0
494	20231204	125500	437479150	41000	41000	41000	41000	0
495	20231204	125400	437479150	41000	41100	41100	41000	88
496	20231204	125300	433867850	41050	41050	41050	41050	5
497	20231204	125200	433662600	41050	41050	41050	41050	0
498	20231204	125100	433662600	41050	41050	41050	41050	5
499	20231204	125000	433457350	41050	41050	41050	41050	0
500	20231204	124900	433457350	41050	41050	41050	41050	5
501	20231204	124800	433252100	41050	41050	41050	41050	0
502	20231204	124700	433252100	41050	41050	41050	41050	5
503	20231204	124600	433046850	41050	41050	41050	41050	0
504	20231204	124500	433046850	41050	41100	41100	41050	6
505	20231204	124400	432800500	41050	41050	41050	41050	0
506	20231204	124300	432800500	41050	41050	41050	41050	5
507	20231204	124200	432595250	41050	41050	41050	41050	0
508	20231204	124100	432595250	41050	41100	41100	41050	6
509	20231204	124000	432348900	41100	41100	41100	41100	1
510	20231204	123900	432307800	41150	41150	41150	41150	0
511	20231204	123800	432307800	41150	41150	41150	41150	1
512	20231204	123700	432266650	41200	41200	41200	41200	0
513	20231204	123600	432266650	41200	41050	41200	41050	22
514	20231204	123500	431361600	41050	41050	41050	41050	5
515	20231204	123400	431156350	41100	41100	41100	41100	1
516	20231204	123300	431115250	41050	41050	41050	41050	100
517	20231204	123200	427010250	41000	41000	41000	41000	0
518	20231204	123100	427010250	41000	41000	41000	41000	0
519	20231204	123000	427010250	41000	41150	41150	41000	200
520	20231204	122900	418799500	41150	41150	41150	41150	5
521	20231204	122800	418593750	41150	41150	41150	41150	0
522	20231204	122700	418593750	41150	41200	41200	41150	21
523	20231204	122600	417728800	41150	41150	41150	41150	0
524	20231204	122500	417728800	41150	41150	41150	41150	95
525	20231204	122400	413819550	41100	41100	41100	41100	0
526	20231204	122300	413819550	41100	41150	41150	41100	6
527	20231204	122200	413572900	41100	41100	41100	41100	6
528	20231204	122100	413326300	41050	41050	41050	41050	5
529	20231204	122000	413121050	41050	41050	41050	41050	0
530	20231204	121900	413121050	41050	41050	41050	41050	5
531	20231204	121800	412915800	41100	41100	41100	41100	1
532	20231204	121700	412874700	41100	41100	41100	41100	0
533	20231204	121600	412874700	41100	41100	41100	41100	0
534	20231204	121500	412874700	41100	41100	41150	41100	16
535	20231204	121400	412217050	41100	41100	41100	41100	15
536	20231204	121300	411600550	41100	41100	41100	41100	5
537	20231204	121200	411395050	41150	41100	41150	41100	13
538	20231204	121100	410860700	41100	41100	41100	41100	5
539	20231204	121000	410655200	41100	41100	41100	41100	0
540	20231204	120900	410655200	41100	41150	41150	41100	12
541	20231204	120800	410161650	41150	41150	41150	41150	2
542	20231204	120700	410079350	41100	41150	41150	41100	15
543	20231204	120600	409462350	41100	41100	41100	41100	0
544	20231204	120500	409462350	41100	41100	41100	41100	5
545	20231204	120400	409256850	41150	41150	41150	41150	1
546	20231204	120300	409215700	41100	41100	41100	41100	5
547	20231204	120200	409010200	41150	41100	41150	41100	3
548	20231204	120100	408886850	41050	41050	41050	41050	5
549	20231204	120000	408681600	41050	41050	41050	41050	46
550	20231204	115900	406793300	41050	41050	41050	41000	59
551	20231204	115800	404371600	41050	41050	41050	41050	4
552	20231204	115700	404207400	41050	41050	41050	41050	8
553	20231204	115600	403879000	41050	41050	41050	41050	13
554	20231204	115500	403345350	41050	41050	41050	41050	9
555	20231204	115400	402975900	41100	41050	41100	41050	4
556	20231204	115300	402811650	41050	41050	41050	41050	4
557	20231204	115200	402647450	41100	41100	41100	41100	2
558	20231204	115100	402565250	41100	41100	41100	41050	8
559	20231204	115000	402236700	41100	41100	41100	41100	33
560	20231204	114900	400880400	41100	41100	41100	41100	8
561	20231204	114800	400551600	41100	41100	41100	41100	3
562	20231204	114700	400428300	41100	41150	41150	41100	9
563	20231204	114600	400058250	41150	41150	41150	41150	3
564	20231204	114500	399934800	41150	41150	41150	41150	8
565	20231204	114400	399605600	41150	41150	41150	41150	3
566	20231204	114300	399482150	41150	41150	41200	41150	9
567	20231204	114200	399111750	41150	41150	41150	41150	3
568	20231204	114100	398988300	41150	41150	41150	41150	8
569	20231204	114000	398659100	41150	41200	41200	41150	15
570	20231204	113900	398041200	41200	41250	41250	41200	68
571	20231204	113800	395237150	41250	41250	41250	41250	8
572	20231204	113700	394907150	41250	41250	41250	41200	98
573	20231204	113600	390869150	41250	41250	41250	41250	13
574	20231204	113500	390332900	41250	41250	41250	41250	8
575	20231204	113400	390002900	41250	41250	41250	41250	49
576	20231204	113300	387981650	41250	41250	41250	41250	9
577	20231204	113200	387610400	41300	41200	41300	41200	68
578	20231204	113100	384807500	41150	41200	41250	41150	187
579	20231204	113000	377097200	41150	41150	41150	41150	0
580	20231204	112900	377097200	41150	41150	41150	41150	5
581	20231204	112800	376891450	41150	41150	41150	41150	0
582	20231204	112700	376891450	41150	41150	41150	41150	5
583	20231204	112600	376685700	41200	41200	41200	41200	55
584	20231204	112500	374419700	41200	41250	41250	41200	23
585	20231204	112400	373471200	41200	41200	41200	41200	5
586	20231204	112300	373265200	41150	41250	41250	41150	58
587	20231204	112200	370877600	41300	41150	41500	41150	283
588	20231204	112100	359175500	41200	41150	41200	41150	76
589	20231204	112000	356047800	41100	41100	41100	41100	10
590	20231204	111900	355636800	41100	41100	41100	41100	21
591	20231204	111800	354773700	41100	41000	41100	41000	12
592	20231204	111700	354280700	41050	41000	41050	41000	55
593	20231204	111600	352024450	41000	41150	41150	41000	33
594	20231204	111500	350671100	41100	40950	41100	40950	1337
595	20231204	111400	295846400	40950	40950	40950	40950	19
596	20231204	111300	295068350	40950	40950	40950	40950	0
597	20231204	111200	295068350	40950	40950	40950	40950	1
598	20231204	111100	295027400	40900	40900	40900	40900	1
599	20231204	111000	294986500	40850	40850	40850	40850	0
600	20231204	110900	294986500	40850	40850	40850	40850	0
601	20231204	110800	294986500	40850	40900	40900	40850	24
602	20231204	110700	294005750	40900	40900	40900	40900	0
603	20231204	110600	294005750	40900	40900	40900	40900	162
604	20231204	110500	287379950	40900	40900	40900	40900	0
605	20231204	110400	287379950	40900	40950	40950	40900	16
606	20231204	110300	286725000	40900	40900	40900	40900	5
607	20231204	110200	286520500	40950	40950	40950	40950	0
608	20231204	110100	286520500	40950	40900	40950	40900	28
609	20231204	110000	285374150	40950	40900	40950	40900	27
610	20231204	105900	284269700	40950	40950	40950	40950	15
611	20231204	105800	283655450	40950	40950	40950	40950	1
612	20231204	105700	283614500	40900	40900	40900	40900	20
613	20231204	105600	282796500	40900	40900	40900	40900	50
614	20231204	105500	280751500	40950	40950	40950	40950	0
615	20231204	105400	280751500	40950	40950	40950	40950	105
616	20231204	105300	276451750	40950	40950	40950	40950	0
617	20231204	105200	276451750	40950	40950	40950	40950	100
618	20231204	105100	272356750	40950	40950	40950	40950	12
619	20231204	105000	271865350	40950	40950	40950	40950	5
620	20231204	104900	271660600	40950	40950	40950	40950	5
621	20231204	104800	271455850	41000	40950	41000	40950	109
622	20231204	104700	266989300	40800	40800	40800	40800	0
623	20231204	104600	266989300	40800	40900	40900	40800	1100
624	20231204	104500	222063750	41000	41000	41000	41000	20
625	20231204	104400	221243750	41000	41000	41000	41000	3
626	20231204	104300	221120750	41000	41000	41000	41000	0
627	20231204	104200	221120750	41000	41000	41000	41000	18
628	20231204	104100	220382750	41000	41000	41000	41000	12
629	20231204	104000	219890750	41000	41000	41000	41000	5
630	20231204	103900	219685750	41000	41000	41000	41000	1
631	20231204	103800	219644750	41000	41000	41000	41000	20
632	20231204	103700	218824750	41000	40950	41000	40950	106
633	20231204	103600	214479050	40950	40950	40950	40950	0
634	20231204	103500	214479050	40950	40950	40950	40950	5
635	20231204	103400	214274300	40950	40950	40950	40950	127
636	20231204	103300	209073650	40950	40950	40950	40950	2
637	20231204	103200	208991750	40950	40900	40950	40900	87
638	20231204	103100	205431600	40900	40900	40900	40900	0
639	20231204	103000	205431600	40900	40900	40900	40900	0
640	20231204	102900	205431600	40900	40900	40900	40900	496
641	20231204	102800	185145200	40900	40900	40900	40900	13
642	20231204	102700	184613500	40900	40900	40900	40900	0
643	20231204	102600	184613500	40900	40900	40900	40900	0
644	20231204	102500	184613500	40900	40900	40900	40900	5
645	20231204	102400	184409000	40850	40850	40850	40850	0
646	20231204	102300	184409000	40850	40900	40900	40850	35
647	20231204	102200	182978350	40900	40900	40900	40900	50
648	20231204	102100	180933350	40900	40900	40900	40900	14
649	20231204	102000	180360750	40900	40900	40900	40900	47
650	20231204	101900	178438450	40900	40900	40900	40900	2
651	20231204	101800	178356650	40900	40850	40900	40850	93
652	20231204	101700	174556950	40900	40900	40900	40900	0
653	20231204	101600	174556950	40900	40900	40900	40900	9
654	20231204	101500	174188850	40900	40900	40900	40900	1
655	20231204	101400	174147950	40850	40850	40850	40850	0
656	20231204	101300	174147950	40850	40850	40850	40850	1
657	20231204	101200	174107100	40900	40900	40900	40900	0
658	20231204	101100	174107100	40900	40900	40900	40900	0
659	20231204	101000	174107100	40900	40900	40900	40900	3
660	20231204	100900	173984400	40900	40900	40900	40900	0
661	20231204	100800	173984400	40900	40900	40900	40900	0
662	20231204	100700	173984400	40900	40900	40900	40900	16
663	20231204	100600	173330000	40900	40900	40900	40900	2
664	20231204	100500	173248200	40900	40850	40900	40850	72
665	20231204	100400	170306950	40850	40900	40950	40850	359
666	20231204	100300	155641200	40900	40900	40900	40900	0
667	20231204	100200	155641200	40900	40900	40900	40900	0
668	20231204	100100	155641200	40900	40900	40900	40900	4
669	20231204	100000	155477600	40850	40900	40900	40850	28
670	20231204	095900	154333750	40900	40900	40900	40900	114
671	20231204	095800	149671150	40900	40900	40900	40900	80
672	20231204	095700	146399150	40950	40900	40950	40900	21
673	20231204	095600	145539500	40950	40950	40950	40950	17
674	20231204	095500	144843350	40900	40950	40950	40900	30
675	20231204	095400	143615350	40900	40900	40900	40900	8
676	20231204	095300	143288150	40950	40950	40950	40950	0
677	20231204	095200	143288150	40950	40950	40950	40950	25
678	20231204	095100	142264400	40950	40950	40950	40950	30
679	20231204	095000	141035900	40950	40950	40950	40950	2
680	20231204	094900	140954000	40950	40950	40950	40950	4
681	20231204	094800	140790200	40950	40900	40950	40900	2
682	20231204	094700	140708350	40950	40950	40950	40950	27
683	20231204	094600	139602700	40950	40950	40950	40950	0
684	20231204	094500	139602700	40950	40950	40950	40950	0
685	20231204	094400	139602700	40950	40950	40950	40950	14
686	20231204	094300	139029400	40900	40900	40900	40900	41
687	20231204	094200	137352500	40900	40900	40900	40900	120
688	20231204	094100	132444500	41000	41000	41000	41000	14
689	20231204	094000	131870500	40900	40900	40900	40900	0
690	20231204	093900	131870500	40900	40900	40900	40900	0
691	20231204	093800	131870500	40900	41000	41000	40900	8
692	20231204	093700	131543200	41000	40950	41000	40950	322
693	20231204	093600	118357050	40900	40900	40900	40900	0
694	20231204	093500	118357050	40900	40900	40900	40900	0
695	20231204	093400	118357050	40900	40900	40950	40900	8
696	20231204	093300	118029750	41000	40900	41000	40900	11
697	20231204	093200	117579750	40900	40900	40900	40900	0
698	20231204	093100	117579750	40900	40950	41000	40900	154
699	20231204	093000	111275200	41000	41000	41000	40950	105
700	20231204	092900	106975200	40950	40950	40950	40950	30
701	20231204	092800	105746700	40950	40950	40950	40950	0
702	20231204	092700	105746700	40950	40950	40950	40950	127
703	20231204	092600	100546050	40950	40950	40950	40950	12
704	20231204	092500	100054650	40900	40900	40900	40900	0
705	20231204	092400	100054650	40900	40900	40900	40900	3
706	20231204	092300	99931950	40900	40900	40900	40900	1
707	20231204	092200	99891050	40950	40950	40950	40950	1
708	20231204	092100	99850100	40950	40950	40950	40950	0
709	20231204	092000	99850100	40950	40950	40950	40950	0
710	20231204	091900	99850100	40950	40950	40950	40950	0
711	20231204	091800	99850100	40950	40950	40950	40950	0
712	20231204	091700	99850100	40950	40950	40950	40950	11
713	20231204	091600	99399650	40900	40900	40900	40900	14
714	20231204	091500	98827050	40900	40900	40900	40900	27
715	20231204	091400	97722750	40850	40850	40850	40850	112
716	20231204	091300	93147550	40900	40900	40900	40900	0
717	20231204	091200	93147550	40900	40900	40900	40900	1
718	20231204	091100	93106650	40900	40900	40900	40900	15
719	20231204	091000	92493150	40900	40900	40900	40900	3
720	20231204	090900	92370450	40850	40850	40850	40850	0
721	20231204	090800	92370450	40850	40850	40850	40850	0
722	20231204	090700	92370450	40850	40850	40850	40850	50
723	20231204	090600	90327950	40850	40950	40950	40800	74
724	20231204	090500	87308150	40800	41000	41000	40800	800
725	20231204	090400	54634400	41050	41050	41050	41050	18
726	20231204	090300	53895500	41050	41050	41050	41050	190
727	20231204	090200	46096000	41000	41000	41000	40950	399
728	20231204	090100	29737500	40850	40950	41000	40850	154
729	20231204	090000	23442300	40950	40850	40950	40850	573