KissMeData/003030/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	183800	3971759000	240000	240000	240000	240000	127
3	20231219	183700	3971759000	240000	240000	240000	240000	0
4	20231219	183600	3971759000	240000	240000	240000	240000	0
5	20231219	183500	3971759000	240000	240000	240000	240000	0
6	20231219	183400	3971759000	240000	240000	240000	240000	0
7	20231219	183300	3971759000	240000	240000	240000	240000	0
8	20231219	183200	3971759000	240000	240000	240000	240000	0
9	20231219	183100	3971759000	240000	240000	240000	240000	0
10	20231219	183000	3971759000	240000	240000	240000	240000	0
11	20231219	182900	3971759000	240000	240000	240000	240000	0
12	20231219	182800	3971759000	240000	240000	240000	240000	0
13	20231219	182700	3971759000	240000	240000	240000	240000	0
14	20231219	182600	3971759000	240000	240000	240000	240000	0
15	20231219	182500	3971759000	240000	240000	240000	240000	0
16	20231219	182400	3971759000	240000	240000	240000	240000	0
17	20231219	182300	3971759000	240000	240000	240000	240000	0
18	20231219	182200	3971759000	240000	240000	240000	240000	0
19	20231219	182100	3971759000	240000	240000	240000	240000	0
20	20231219	182000	3971759000	240000	240000	240000	240000	0
21	20231219	181900	3971759000	240000	240000	240000	240000	0
22	20231219	181800	3971759000	240000	240000	240000	240000	0
23	20231219	181700	3971759000	240000	240000	240000	240000	0
24	20231219	181600	3971759000	240000	240000	240000	240000	0
25	20231219	181500	3971759000	240000	240000	240000	240000	0
26	20231219	181400	3971759000	240000	240000	240000	240000	0
27	20231219	181300	3971759000	240000	240000	240000	240000	0
28	20231219	181200	3971759000	240000	240000	240000	240000	0
29	20231219	181100	3971759000	240000	240000	240000	240000	0
30	20231219	181000	3971759000	240000	240000	240000	240000	0
31	20231219	180900	3971759000	240000	240000	240000	240000	0
32	20231219	180800	3971759000	240000	240000	240000	240000	127
33	20231219	180700	3971759000	240000	240000	240000	240000	0
34	20231219	180600	3971759000	240000	240000	240000	240000	0
35	20231219	180500	3971759000	240000	240000	240000	240000	0
36	20231219	180400	3971759000	240000	240000	240000	240000	0
37	20231219	180300	3971759000	240000	240000	240000	240000	0
38	20231219	180200	3971759000	240000	240000	240000	240000	0
39	20231219	180100	3971759000	240000	240000	240000	240000	0
40	20231219	180000	3971759000	240000	240000	240000	240000	0
41	20231219	175900	3971759000	240000	240000	240000	240000	0
42	20231219	175800	3971759000	240000	240000	240000	240000	0
43	20231219	175700	3971759000	240000	240000	240000	240000	0
44	20231219	175600	3971759000	240000	240000	240000	240000	0
45	20231219	175500	3971759000	240000	240000	240000	240000	0
46	20231219	175400	3971759000	240000	240000	240000	240000	0
47	20231219	175300	3971759000	240000	240000	240000	240000	0
48	20231219	175200	3971759000	240000	240000	240000	240000	0
49	20231219	175100	3971759000	240000	240000	240000	240000	0
50	20231219	175000	3971759000	240000	240000	240000	240000	0
51	20231219	174900	3971759000	240000	240000	240000	240000	0
52	20231219	174800	3971759000	240000	240000	240000	240000	0
53	20231219	174700	3971759000	240000	240000	240000	240000	0
54	20231219	174600	3971759000	240000	240000	240000	240000	0
55	20231219	174500	3971759000	240000	240000	240000	240000	0
56	20231219	174400	3971759000	240000	240000	240000	240000	0
57	20231219	174300	3971759000	240000	240000	240000	240000	0
58	20231219	174200	3971759000	240000	240000	240000	240000	0
59	20231219	174100	3971759000	240000	240000	240000	240000	0
60	20231219	174000	3971759000	240000	240000	240000	240000	0
61	20231219	173900	3971759000	240000	240000	240000	240000	0
62	20231219	173800	3971759000	240000	240000	240000	240000	127
63	20231219	173700	3971759000	240000	240000	240000	240000	0
64	20231219	173600	3971759000	240000	240000	240000	240000	0
65	20231219	173500	3971759000	240000	240000	240000	240000	0
66	20231219	173400	3971759000	240000	240000	240000	240000	0
67	20231219	173300	3971759000	240000	240000	240000	240000	0
68	20231219	173200	3971759000	240000	240000	240000	240000	0
69	20231219	173100	3971759000	240000	240000	240000	240000	0
70	20231219	173000	3971759000	240000	240000	240000	240000	0
71	20231219	172900	3971759000	240000	240000	240000	240000	0
72	20231219	172800	3971759000	240000	240000	240000	240000	0
73	20231219	172700	3971759000	240000	240000	240000	240000	0
74	20231219	172600	3971759000	240000	240000	240000	240000	0
75	20231219	172500	3971759000	240000	240000	240000	240000	0
76	20231219	172400	3971759000	240000	240000	240000	240000	0
77	20231219	172300	3971759000	240000	240000	240000	240000	0
78	20231219	172200	3971759000	240000	240000	240000	240000	0
79	20231219	172100	3971759000	240000	240000	240000	240000	0
80	20231219	172000	3971759000	240000	240000	240000	240000	0
81	20231219	171900	3971759000	240000	240000	240000	240000	0
82	20231219	171800	3971759000	240000	240000	240000	240000	0
83	20231219	171700	3971759000	240000	240000	240000	240000	0
84	20231219	171600	3971759000	240000	240000	240000	240000	0
85	20231219	171500	3971759000	240000	240000	240000	240000	0
86	20231219	171400	3971759000	240000	240000	240000	240000	0
87	20231219	171300	3971759000	240000	240000	240000	240000	0
88	20231219	171200	3971759000	240000	240000	240000	240000	0
89	20231219	171100	3971759000	240000	240000	240000	240000	0
90	20231219	171000	3971759000	240000	240000	240000	240000	0
91	20231219	170900	3971759000	240000	240000	240000	240000	0
92	20231219	170800	3971759000	240000	240000	240000	240000	127
93	20231219	170700	3971759000	240000	240000	240000	240000	0
94	20231219	170600	3971759000	240000	240000	240000	240000	0
95	20231219	170500	3971759000	240000	240000	240000	240000	0
96	20231219	170400	3971759000	240000	240000	240000	240000	0
97	20231219	170300	3971759000	240000	240000	240000	240000	0
98	20231219	170200	3971759000	240000	240000	240000	240000	0
99	20231219	170100	3971759000	240000	240000	240000	240000	0
100	20231219	170000	3971759000	240000	240000	240000	240000	0
101	20231219	165900	3971759000	240000	240000	240000	240000	0
102	20231219	165800	3971759000	240000	240000	240000	240000	0
103	20231219	165700	3971759000	240000	240000	240000	240000	0
104	20231219	165600	3971759000	240000	240000	240000	240000	0
105	20231219	165500	3971759000	240000	240000	240000	240000	0
106	20231219	165400	3971759000	240000	240000	240000	240000	0
107	20231219	165300	3971759000	240000	240000	240000	240000	0
108	20231219	165200	3971759000	240000	240000	240000	240000	0
109	20231219	165100	3971759000	240000	240000	240000	240000	0
110	20231219	165000	3971759000	240000	240000	240000	240000	0
111	20231219	164900	3971759000	240000	240000	240000	240000	0
112	20231219	164800	3971759000	240000	240000	240000	240000	0
113	20231219	164700	3971759000	240000	240000	240000	240000	0
114	20231219	164600	3971759000	240000	240000	240000	240000	0
115	20231219	164500	3971759000	240000	240000	240000	240000	0
116	20231219	164400	3971759000	240000	240000	240000	240000	0
117	20231219	164300	3971759000	240000	240000	240000	240000	0
118	20231219	164200	3971759000	240000	240000	240000	240000	0
119	20231219	164100	3971759000	240000	240000	240000	240000	0
120	20231219	164000	3971759000	240000	240000	240000	240000	0
121	20231219	163900	3971759000	240000	240000	240000	240000	0
122	20231219	163800	3971759000	240000	240000	240000	240000	127
123	20231219	163700	3971759000	240000	240000	240000	240000	0
124	20231219	163600	3971759000	240000	240000	240000	240000	0
125	20231219	163500	3971759000	240000	240000	240000	240000	0
126	20231219	163400	3971759000	240000	240000	240000	240000	0
127	20231219	163300	3971759000	240000	240000	240000	240000	0
128	20231219	163200	3971759000	240000	240000	240000	240000	0
129	20231219	163100	3971759000	240000	240000	240000	240000	0
130	20231219	163000	3971759000	240000	240000	240000	240000	0
131	20231219	162900	3971759000	240000	240000	240000	240000	0
132	20231219	162800	3971759000	240000	240000	240000	240000	0
133	20231219	162700	3971759000	240000	240000	240000	240000	0
134	20231219	162600	3971759000	240000	240000	240000	240000	0
135	20231219	162500	3971759000	240000	240000	240000	240000	0
136	20231219	162400	3971759000	240000	240000	240000	240000	0
137	20231219	162300	3971759000	240000	240000	240000	240000	0
138	20231219	162200	3971759000	240000	240000	240000	240000	0
139	20231219	162100	3971759000	240000	240000	240000	240000	0
140	20231219	162000	3971759000	240000	240000	240000	240000	0
141	20231219	161900	3971759000	240000	240000	240000	240000	0
142	20231219	161800	3971759000	240000	240000	240000	240000	0
143	20231219	161700	3971759000	240000	240000	240000	240000	0
144	20231219	161600	3971759000	240000	240000	240000	240000	0
145	20231219	161500	3971759000	240000	240000	240000	240000	0
146	20231219	161400	3971759000	240000	240000	240000	240000	0
147	20231219	161300	3971759000	240000	240000	240000	240000	0
148	20231219	161200	3971759000	240000	240000	240000	240000	0
149	20231219	161100	3971759000	240000	240000	240000	240000	0
150	20231219	161000	3971759000	240000	240000	240000	240000	0
151	20231219	160900	3971759000	240000	240000	240000	240000	0
152	20231219	160800	3971759000	240000	240000	240000	240000	127
153	20231219	160700	3971759000	240000	240000	240000	240000	0
154	20231219	160600	3971759000	240000	240000	240000	240000	0
155	20231219	160500	3971759000	240000	240000	240000	240000	0
156	20231219	160400	3971759000	240000	240000	240000	240000	0
157	20231219	160300	3971759000	240000	240000	240000	240000	0
158	20231219	160200	3971759000	240000	240000	240000	240000	0
159	20231219	160100	3971759000	240000	240000	240000	240000	0
160	20231219	160000	3971759000	240000	240000	240000	240000	0
161	20231219	155900	3971759000	240000	240000	240000	240000	0
162	20231219	155800	3971759000	240000	240000	240000	240000	0
163	20231219	155700	3971759000	240000	240000	240000	240000	0
164	20231219	155600	3971759000	240000	240000	240000	240000	0
165	20231219	155500	3971759000	240000	240000	240000	240000	0
166	20231219	155400	3971759000	240000	240000	240000	240000	0
167	20231219	155300	3971759000	240000	240000	240000	240000	0
168	20231219	155200	3971759000	240000	240000	240000	240000	0
169	20231219	155100	3971759000	240000	240000	240000	240000	0
170	20231219	155000	3971759000	240000	240000	240000	240000	0
171	20231219	154900	3971759000	240000	240000	240000	240000	0
172	20231219	154800	3971759000	240000	240000	240000	240000	0
173	20231219	154700	3971759000	240000	240000	240000	240000	0
174	20231219	154600	3971759000	240000	240000	240000	240000	0
175	20231219	154500	3971759000	240000	240000	240000	240000	0
176	20231219	154400	3971759000	240000	240000	240000	240000	0
177	20231219	154300	3971759000	240000	240000	240000	240000	0
178	20231219	154200	3971759000	240000	240000	240000	240000	0
179	20231219	154100	3971759000	240000	240000	240000	240000	0
180	20231219	154000	3971759000	240000	240000	240000	240000	0
181	20231219	153900	3971759000	240000	240000	240000	240000	0
182	20231219	153800	3971759000	240000	240000	240000	240000	127
183	20231219	153700	3971759000	240000	240000	240000	240000	0
184	20231219	153600	3971759000	240000	240000	240000	240000	0
185	20231219	153500	3971759000	240000	240000	240000	240000	0
186	20231219	153400	3971759000	240000	240000	240000	240000	0
187	20231219	153300	3971759000	240000	240000	240000	240000	0
188	20231219	153200	3971759000	240000	240000	240000	240000	0
189	20231219	153100	3971759000	240000	240000	240000	240000	0
190	20231219	153000	3971759000	240000	240000	240000	240000	127
191	20231219	152900	3941279000	240000	240000	240000	240000	0
192	20231219	152800	3941279000	240000	240000	240000	240000	0
193	20231219	152700	3941279000	240000	240000	240000	240000	0
194	20231219	152600	3941279000	240000	240000	240000	240000	0
195	20231219	152500	3941279000	240000	240000	240000	240000	0
196	20231219	152400	3941279000	240000	240000	240000	240000	0
197	20231219	152300	3941279000	240000	240000	240000	240000	0
198	20231219	152200	3941279000	240000	240000	240000	240000	0
199	20231219	152100	3941279000	240000	240000	240000	240000	0
200	20231219	152000	3941279000	240000	240000	240000	240000	0
201	20231219	151900	3941279000	240000	240000	240000	239500	31
202	20231219	151800	3933846500	240000	239500	240000	239500	40
203	20231219	151700	3924266000	239500	239500	239500	239000	56
204	20231219	151600	3910858000	239500	239500	239500	239000	23
205	20231219	151500	3905350000	239500	239500	239500	239000	36
206	20231219	151400	3896728500	239500	239500	239500	239000	54
207	20231219	151300	3883796000	239500	239500	239500	239000	37
208	20231219	151200	3874935000	239500	239000	239500	238500	12
209	20231219	151100	3872067000	239000	238500	239000	238500	33
210	20231219	151000	3864181000	239000	238500	239000	238000	47
211	20231219	150900	3852959000	238500	238000	239500	238000	24
212	20231219	150800	3847230000	238000	239500	239500	238000	42
213	20231219	150700	3837197000	239500	239000	239500	238000	30
214	20231219	150600	3830034500	238000	239500	239500	238000	35
215	20231219	150500	3821669500	238000	238000	239500	238000	60
216	20231219	150400	3807338500	238000	239000	239000	238000	40
217	20231219	150300	3797792500	239000	238500	239000	238500	86
218	20231219	150200	3777247000	238500	237000	238500	236500	77
219	20231219	150100	3758972500	238500	238500	239000	237000	41
220	20231219	150000	3749201000	238500	238500	239500	237500	60
221	20231219	145900	3734879000	239500	239000	239500	237500	33
222	20231219	145800	3727011500	239000	239000	239000	237000	48
223	20231219	145700	3715562000	237000	238000	238500	237000	33
224	20231219	145600	3707707500	238000	237500	238500	237500	36
225	20231219	145500	3699136500	237500	237500	238500	236000	155
226	20231219	145400	3662452000	238000	238500	238500	237000	21
227	20231219	145300	3657460500	237500	237000	238500	237000	43
228	20231219	145200	3647237000	236500	237500	238000	236000	39
229	20231219	145100	3637993000	237000	237000	237500	236500	47
230	20231219	145000	3626850500	237000	238000	238500	236500	127
231	20231219	144900	3596748500	238000	237500	239000	237500	22
232	20231219	144800	3591511000	238000	240500	240500	238000	56
233	20231219	144700	3578126000	240500	238500	240500	238500	38
234	20231219	144600	3569040500	238500	240000	241000	238000	159
235	20231219	144500	3530993500	241000	240500	241000	239500	127
236	20231219	144400	3500555500	240500	239500	241000	239500	25
237	20231219	144300	3494548500	239500	240000	240000	239500	66
238	20231219	144200	3478721500	239500	240000	240000	239500	19
239	20231219	144100	3474162500	239500	240000	241000	239500	146
240	20231219	144000	3439176000	241500	241500	242000	240000	72
241	20231219	143900	3421814000	241000	241500	242000	240500	27
242	20231219	143800	3415288000	242000	241000	242000	240000	58
243	20231219	143700	3401295500	242000	241500	242000	240500	37
244	20231219	143600	3392357000	240500	242000	242000	240500	128
245	20231219	143500	3361536000	242000	241500	242000	241000	128
246	20231219	143400	3330659500	241500	242000	242000	241000	35
247	20231219	143300	3322195000	242000	242000	242500	241000	58
248	20231219	143200	3308171500	242000	242000	242000	241500	20
249	20231219	143100	3303332000	242000	242500	242500	241000	20
250	20231219	143000	3298493000	242500	242000	242500	241000	64
251	20231219	142900	3283011500	241500	242500	242500	241500	26
252	20231219	142800	3276720500	242500	242500	242500	241000	60
253	20231219	142700	3262210000	242500	242000	242500	241500	16
254	20231219	142600	3258337000	242500	242000	242500	242000	34
255	20231219	142500	3250100500	242500	242000	242500	241000	70
256	20231219	142400	3233174000	241500	242000	242000	241500	20
257	20231219	142300	3228335500	242000	241500	242000	241000	32
258	20231219	142200	3220609000	242000	241500	242000	241500	36
259	20231219	142100	3211909500	241000	240500	241500	240500	21
260	20231219	142000	3206841000	240500	241500	242000	240000	66
261	20231219	141900	3190936000	241500	241500	242000	241000	51
262	20231219	141800	3178618500	241500	241000	242000	240000	32
263	20231219	141700	3170920000	242000	241000	242000	241000	34
264	20231219	141600	3162711000	241500	240500	241500	240000	38
265	20231219	141500	3153555000	241500	241000	241500	240000	47
266	20231219	141400	3142223500	241500	241500	241500	241000	8
267	20231219	141300	3140293500	241500	241000	241500	240500	31
268	20231219	141200	3132818500	240000	241000	241000	240000	47
269	20231219	141100	3121509000	241000	240500	241000	240500	20
270	20231219	141000	3116692000	241000	241000	241000	240000	62
271	20231219	140900	3101774000	241000	241000	241000	240500	33
272	20231219	140800	3093824000	241500	241500	241500	240500	20
273	20231219	140700	3089004000	240000	241000	241500	240000	58
274	20231219	140600	3075023500	241000	241000	241500	241000	26
275	20231219	140500	3068746500	241000	241500	241500	241000	32
276	20231219	140400	3061023500	242000	242000	242000	241500	41
277	20231219	140300	3051104500	241500	242000	242000	241500	41
278	20231219	140200	3041190000	241000	241500	242000	240000	48
279	20231219	140100	3029601500	242000	242000	242000	241500	26
280	20231219	140000	3023312500	242000	241500	242000	240000	45
281	20231219	135900	3012449000	242000	242000	242000	241500	22
282	20231219	135800	3007127500	242000	242000	242000	241500	30
283	20231219	135700	2999870500	242000	242000	242000	241000	132
284	20231219	135600	2967940500	242000	241500	242000	241000	9
285	20231219	135500	2965765500	241500	242000	242000	240000	63
286	20231219	135400	2950587500	242000	242000	242000	241500	46
287	20231219	135300	2939465000	242000	241500	242000	241000	16
288	20231219	135200	2935601500	241500	242000	242000	240000	45
289	20231219	135100	2924759000	242000	241500	242000	241500	53
290	20231219	135000	2911940500	242000	242000	242000	240000	54
291	20231219	134900	2898925000	242000	241500	242000	240000	20
292	20231219	134800	2894089500	242000	241500	242000	241500	44
293	20231219	134700	2883460500	241500	242000	242000	239500	33
294	20231219	134600	2875515500	242000	241500	242000	241000	37
295	20231219	134500	2866576500	241500	240500	242000	239500	66
296	20231219	134400	2850672000	240500	242000	242000	240500	24
297	20231219	134300	2844868500	241500	241500	241500	240000	54
298	20231219	134200	2831830500	241500	241000	241500	240500	44
299	20231219	134100	2821217500	241500	241000	241500	241000	23
300	20231219	134000	2815666500	241500	239500	241500	239500	15
301	20231219	133900	2812051000	239500	241500	241500	239500	45
302	20231219	133800	2801225500	241000	241000	241500	240500	33
303	20231219	133700	2793272500	241000	240000	241000	239500	39
304	20231219	133600	2783907500	241000	240500	241000	240000	44
305	20231219	133500	2773320000	241000	239500	241000	239500	49
306	20231219	133400	2761560500	239500	239000	239500	239000	3
307	20231219	133300	2760843000	239500	239500	239500	239500	18
308	20231219	133200	2756532000	239500	239000	239500	239000	87
309	20231219	133100	2735737500	239500	239500	239500	239500	9
310	20231219	133000	2733582000	239500	239500	239500	239500	29
311	20231219	132900	2726636500	239000	239000	239500	239000	8
312	20231219	132800	2724722500	239500	239500	239500	239500	4
313	20231219	132700	2723764500	239500	239000	239500	239000	26
314	20231219	132600	2717541500	239500	239500	239500	239500	15
315	20231219	132500	2713949000	239000	239000	239500	239000	25
316	20231219	132400	2707973000	239500	239000	239500	239000	3
317	20231219	132300	2707255500	239500	239000	239500	239000	18
318	20231219	132200	2702945000	239000	240000	240000	239000	23
319	20231219	132100	2697446500	240000	240000	240000	240000	3
320	20231219	132000	2696726500	239500	239000	239500	239000	30
321	20231219	131900	2689542000	239000	239000	239500	239000	5
322	20231219	131800	2688345500	241000	241000	241000	240000	15
323	20231219	131700	2684739500	241000	239500	241000	239500	43
324	20231219	131600	2674431000	241000	241000	241000	241000	4
325	20231219	131500	2673467000	241000	239500	241000	239000	36
326	20231219	131400	2664846500	239500	240500	240500	239000	8
327	20231219	131300	2662928000	240000	240000	240500	240000	26
328	20231219	131200	2656687500	241000	241000	241000	241000	1
329	20231219	131100	2656446500	239500	239500	241000	239500	27
330	20231219	131000	2649978500	239500	239500	239500	239500	10
331	20231219	130900	2647583500	239500	241000	241000	239500	14
332	20231219	130800	2644225500	241000	241000	241000	241000	18
333	20231219	130700	2639887500	241000	241000	241000	240000	26
334	20231219	130600	2633634500	241000	240500	241000	239500	35
335	20231219	130500	2625235000	240500	240500	240500	240500	28
336	20231219	130400	2618501000	240500	241000	241000	239500	52
337	20231219	130300	2606003000	241000	241000	241000	241000	4
338	20231219	130200	2605039000	241000	239500	241000	239500	21
339	20231219	130100	2600007000	239500	240000	240000	239000	12
340	20231219	130000	2597130500	240000	239500	240000	239500	21
341	20231219	125900	2592093500	239500	239500	240000	239000	27
342	20231219	125800	2585627000	239500	239000	239500	239000	10
343	20231219	125700	2583234000	239000	239500	239500	239000	22
344	20231219	125600	2577965500	239500	240000	241000	239500	52
345	20231219	125500	2565501500	240000	239500	241000	239500	23
346	20231219	125400	2559979500	239500	240500	240500	239500	17
347	20231219	125300	2555902000	240500	241000	241000	240500	10
348	20231219	125200	2553496000	241000	239500	241000	239500	30
349	20231219	125100	2546285500	239500	241000	241000	239500	12
350	20231219	125000	2543406500	241000	241000	241000	240500	28
351	20231219	124900	2536661500	240500	240500	241000	239500	53
352	20231219	124800	2523928500	241000	241000	241000	240500	8
353	20231219	124700	2522001000	241000	240500	241000	240500	23
354	20231219	124600	2516469000	240500	240000	240500	239500	42
355	20231219	124500	2506392000	240000	240000	240000	239500	10
356	20231219	124400	2503992500	240000	239500	240000	239500	22
357	20231219	124300	2498723000	239500	240000	240000	239500	45
358	20231219	124200	2487934000	240000	239500	240000	239500	19
359	20231219	124100	2483381500	239500	240000	240000	239500	12
360	20231219	124000	2480506500	240000	240000	240000	240000	22
361	20231219	123900	2475226500	240000	239500	240000	239500	53
362	20231219	123800	2462524500	239500	240000	240000	239500	27
363	20231219	123700	2456048000	239500	239500	239500	239500	24
364	20231219	123600	2450300000	239500	240000	240000	239500	12
365	20231219	123500	2447424000	240000	240000	240000	239500	9
366	20231219	123400	2445266500	239500	239500	239500	239500	33
367	20231219	123300	2437363000	239500	240000	240000	239500	13
368	20231219	123200	2434246500	240000	239500	240000	239500	24
369	20231219	123100	2428497500	239500	240000	240000	239500	18
370	20231219	123000	2424185000	240000	240000	240000	239500	10
371	20231219	122900	2421786500	240000	239500	240000	239500	22
372	20231219	122800	2416517000	239500	240000	240000	239000	26
373	20231219	122700	2410286000	240000	239500	240000	239500	32
374	20231219	122600	2402620500	239500	239000	239500	239000	8
375	20231219	122500	2400708000	239500	239500	239500	239500	20
376	20231219	122400	2395918000	239500	239000	239500	239000	24
377	20231219	122300	2390180000	239000	239000	240000	239000	14
378	20231219	122200	2386829500	239500	239000	239500	239000	35
379	20231219	122100	2378447500	239500	239500	239500	239500	11
380	20231219	122000	2375813000	239500	239500	239500	239500	9
381	20231219	121900	2373657500	239500	239500	239500	239500	37
382	20231219	121800	2364796000	239500	239500	239500	239000	22
383	20231219	121700	2359534000	239500	239000	239500	239000	17
384	20231219	121600	2355468000	239000	239000	239500	239000	13
385	20231219	121500	2352360000	239500	238500	239500	238500	19
386	20231219	121400	2347810500	239000	239000	239000	238500	22
387	20231219	121300	2342553000	239000	239000	239000	239000	7
388	20231219	121200	2340880000	239000	239000	239000	239000	40
389	20231219	121100	2331320000	239500	238500	239500	238500	9
390	20231219	121000	2329167500	237500	240000	240000	237500	7
391	20231219	120900	2327499000	239500	239500	240000	235500	282
392	20231219	120800	2260636000	240000	240500	240500	240000	7
393	20231219	120700	2258955500	240500	240000	240500	239500	65
394	20231219	120600	2243362500	240500	240500	240500	240000	20
395	20231219	120500	2238554500	240000	241000	241500	240000	11
396	20231219	120400	2235911000	241000	241500	241500	241000	23
397	20231219	120300	2230367000	241000	241500	241500	240500	48
398	20231219	120200	2218801000	241500	241000	241500	241000	34
399	20231219	120100	2210604000	241500	241000	241500	240500	11
400	20231219	120000	2207951500	241500	241000	241500	240500	49
401	20231219	115900	2196150000	241000	241500	241500	241000	19
402	20231219	115800	2191569500	240000	240000	240000	239500	24
403	20231219	115700	2185810000	242000	240000	242000	240000	39
404	20231219	115600	2176397500	240500	240500	240500	240500	4
405	20231219	115500	2175435500	240500	240500	242000	240500	20
406	20231219	115400	2170619500	241000	240500	241000	240500	37
407	20231219	115300	2161703500	240500	241000	241000	240500	23
408	20231219	115200	2156171500	241000	240500	241000	240500	23
409	20231219	115100	2150632000	241000	240500	241000	240500	15
410	20231219	115000	2147022000	240500	241000	241000	240500	25
411	20231219	114900	2141007000	241000	240000	241000	240000	6
412	20231219	114800	2139565500	240000	240500	240500	240000	21
413	20231219	114700	2134524500	240500	240000	240500	240000	27
414	20231219	114600	2128042000	240000	241000	241000	240000	60
415	20231219	114500	2113599000	241500	242000	242000	241500	23
416	20231219	114400	2108035500	242000	241500	242000	241500	25
417	20231219	114300	2101996500	241500	241500	241500	241500	4
418	20231219	114200	2101030500	241500	241500	242000	241500	46
419	20231219	114100	2089917500	241500	241000	241500	241000	11
420	20231219	114000	2087262000	241500	242000	242500	241500	10
421	20231219	113900	2084845500	242000	242000	242500	242000	23
422	20231219	113800	2079279000	242000	242000	242000	242000	15
423	20231219	113700	2075649000	242000	241500	242500	241500	39
424	20231219	113600	2066207500	241500	242500	242500	241500	9
425	20231219	113500	2064030000	242500	242500	242500	242000	85
426	20231219	113400	2043443000	242500	242500	242500	242500	8
427	20231219	113300	2041503000	242500	242500	242500	242500	18
428	20231219	113200	2037138000	242000	242500	242500	242000	83
429	20231219	113100	2017022000	242500	242500	242500	242000	46
430	20231219	113000	2005878000	242500	242500	242500	242000	36
431	20231219	112900	1997148500	242500	242500	242500	242500	32
432	20231219	112800	1989388500	242500	242000	242500	242000	38
433	20231219	112700	1980181000	242000	242500	242500	242000	28
434	20231219	112600	1973400500	242500	242000	242500	242000	37
435	20231219	112500	1964428500	242000	241500	242000	241500	46
436	20231219	112400	1953317500	242000	242000	242000	241500	28
437	20231219	112300	1946542000	242000	242000	242000	242000	16
438	20231219	112200	1942670000	242000	242500	242500	242000	43
439	20231219	112100	1932257000	242500	242000	242500	241500	25
440	20231219	112000	1926213500	242000	242000	242000	242000	52
441	20231219	111900	1913629500	242500	242000	242500	242000	109
442	20231219	111800	1887248500	242000	241500	242000	241500	236
443	20231219	111700	1830154500	241500	241500	241500	241000	149
444	20231219	111600	1794182500	241500	241000	241500	241000	19
445	20231219	111500	1789603000	241000	241000	241000	240500	16
446	20231219	111400	1785747500	241000	241000	241500	241000	37
447	20231219	111300	1776823500	241000	241000	241000	241000	11
448	20231219	111200	1774172500	241000	241500	241500	241000	38
449	20231219	111100	1765012500	241500	241500	241500	241500	39
450	20231219	111000	1755594000	241500	241500	241500	241000	18
451	20231219	110900	1751247500	241000	241500	241500	241000	153
452	20231219	110800	1714309500	241500	241000	241500	241000	79
453	20231219	110700	1695268500	241000	241000	241000	240500	52
454	20231219	110600	1682747500	240500	240500	241000	240500	23
455	20231219	110500	1677206000	240500	241000	241000	240500	19
456	20231219	110400	1672629500	241000	240500	241000	240500	116
457	20231219	110300	1644730500	240500	240000	240500	240000	6
458	20231219	110200	1643288500	240000	240500	240500	240000	4
459	20231219	110100	1642327500	240500	240500	240500	240000	46
460	20231219	110000	1631265000	240500	240500	240500	240500	4
461	20231219	105900	1630303000	240500	240000	240500	240000	124
462	20231219	105800	1600540500	240000	240000	240000	240000	55
463	20231219	105700	1587340500	240000	239500	240000	239500	298
464	20231219	105600	1515969000	239500	239500	239500	239500	19
465	20231219	105500	1511418500	239500	239500	239500	239500	18
466	20231219	105400	1507107500	239500	238500	239500	238500	67
467	20231219	105300	1491096500	238500	239000	239000	238500	5
468	20231219	105200	1489902500	239000	239000	239500	239000	27
469	20231219	105100	1483449000	239500	239000	239500	239000	11
470	20231219	105000	1480819000	239500	239500	239500	239000	25
471	20231219	104900	1474840500	239500	239000	239500	239000	104
472	20231219	104800	1449976500	239500	239500	239500	239500	0
473	20231219	104700	1449976500	239500	239500	239500	239500	3
474	20231219	104600	1449258000	239500	239000	239500	239000	26
475	20231219	104500	1443033500	239500	239500	239500	239000	15
476	20231219	104400	1439446000	239500	240000	240500	239000	512
477	20231219	104300	1316578500	240000	239500	240000	239500	256
478	20231219	104200	1255149000	239500	239500	240000	239000	7
479	20231219	104100	1253473000	239500	240000	240000	239500	28
480	20231219	104000	1246765500	239000	240000	240000	239000	87
481	20231219	103900	1225936000	239500	239000	239500	239000	152
482	20231219	103800	1189542500	239000	239000	239000	239000	39
483	20231219	103700	1180221500	239000	237500	239000	237500	190
484	20231219	103600	1134965000	237500	237500	238000	237500	14
485	20231219	103500	1131639500	238000	238000	238000	237500	20
486	20231219	103400	1126887500	238000	238000	238000	238000	15
487	20231219	103300	1123317500	238000	237500	238000	237500	3
488	20231219	103200	1122604500	237500	238000	238000	237500	8
489	20231219	103100	1120703000	238000	237500	238000	237000	165
490	20231219	103000	1081537000	237500	237500	238000	237500	123
491	20231219	102900	1052324000	238000	238000	238000	237500	20
492	20231219	102800	1047565000	238000	237000	238000	237000	120
493	20231219	102700	1019061000	237000	237000	237000	236500	27
494	20231219	102600	1012664500	237000	237000	237500	236500	13
495	20231219	102500	1009583000	237000	237000	237000	236500	8
496	20231219	102400	1007688000	237000	237000	237500	237000	83
497	20231219	102300	988016500	237000	236500	237000	236500	11
498	20231219	102200	985411000	236500	236000	236500	236000	28
499	20231219	102100	978794500	236000	236000	236000	236000	23
500	20231219	102000	973366500	236000	236000	236000	236000	4
501	20231219	101900	972422500	235500	236000	236000	235500	10
502	20231219	101800	970063000	237000	236000	237500	236000	331
503	20231219	101700	891747500	236000	236000	236000	236000	0
504	20231219	101600	891747500	236000	235500	236000	235500	25
505	20231219	101500	885851000	235500	235000	235500	234500	23
506	20231219	101400	880442000	235500	235000	235500	235000	4
507	20231219	101300	879500500	235500	235000	235500	235000	20
508	20231219	101200	874792500	236000	236000	236000	235500	22
509	20231219	101100	869603000	236000	235500	236000	235500	101
510	20231219	101000	845773000	236000	236500	236500	236000	40
511	20231219	100900	836331500	236500	236500	236500	236500	0
512	20231219	100800	836331500	236500	236500	236500	236500	27
513	20231219	100700	829946000	236500	236000	236500	236000	2
514	20231219	100600	829473500	236000	233500	236000	233500	339
515	20231219	100500	749495000	235500	235000	235500	235000	26
516	20231219	100400	743383500	234500	234500	234500	234500	27
517	20231219	100300	737052000	234500	234500	234500	234000	105
518	20231219	100200	712436000	234000	234000	234000	234000	106
519	20231219	100100	687632000	234000	232000	234000	232000	1137
520	20231219	100000	422739000	232000	232000	232000	232000	1
521	20231219	095900	422507000	232000	232000	232000	232000	1
522	20231219	095800	422275000	232000	231500	232000	231500	6
523	20231219	095700	420885500	232000	232000	232000	232000	0
524	20231219	095600	420885500	232000	232000	232000	232000	23
525	20231219	095500	415549500	231500	231500	231500	231500	6
526	20231219	095400	414160500	232000	232000	232000	232000	14
527	20231219	095300	410912500	232500	232500	232500	232500	21
528	20231219	095200	406030000	232500	232000	232500	232000	6
529	20231219	095100	404636500	232000	231500	232000	231500	12
530	20231219	095000	401856500	231000	231000	231000	231000	0
531	20231219	094900	401856500	231000	231000	231000	231000	1
532	20231219	094800	401625500	231500	231500	231500	231500	4
533	20231219	094700	400699500	232000	232000	232000	232000	21
534	20231219	094600	395827500	232000	232000	232000	232000	2
535	20231219	094500	395363500	232000	232000	232000	232000	2
536	20231219	094400	394899500	232500	232500	232500	232500	0
537	20231219	094300	394899500	232500	232500	232500	232500	0
538	20231219	094200	394899500	232500	232500	232500	232500	1
539	20231219	094100	394667000	232500	232500	232500	232500	0
540	20231219	094000	394667000	232500	232500	232500	232500	1
541	20231219	093900	394434500	232500	231000	232500	230500	100
542	20231219	093800	371342500	231500	231500	231500	231500	24
543	20231219	093700	365786500	231500	231500	231500	231500	1
544	20231219	093600	365555000	231500	231500	231500	231500	0
545	20231219	093500	365555000	231500	232500	232500	231500	119
546	20231219	093400	337908500	231500	233500	233500	231500	24
547	20231219	093300	332342500	231500	231500	231500	231500	0
548	20231219	093200	332342500	231500	232000	232000	231500	85
549	20231219	093100	312632000	232500	233000	233000	232500	37
550	20231219	093000	304023000	233000	234000	234000	233000	4
551	20231219	092900	303088000	234000	234000	234000	234000	5
552	20231219	092800	301918000	232500	233500	233500	232500	82
553	20231219	092700	282818500	234000	234000	234000	234000	11
554	20231219	092600	280244500	234500	235000	235000	234500	117
555	20231219	092500	252765500	235500	236000	236000	235500	11
556	20231219	092400	250172500	236000	236000	236000	235500	44
557	20231219	092300	239807500	236000	235500	236000	235500	46
558	20231219	092200	228972500	235000	235000	235000	235000	39
559	20231219	092100	219807500	234000	232500	234000	232500	112
560	20231219	092000	193681000	232500	232500	232500	232500	1
561	20231219	091900	193448500	232500	231500	232500	231500	65
562	20231219	091800	178400000	231500	231500	231500	231500	20
563	20231219	091700	173770000	231000	231000	231000	231000	0
564	20231219	091600	173770000	231000	231500	231500	231000	79
565	20231219	091500	155492000	231500	232500	232500	231500	5
566	20231219	091400	154333500	231500	231500	231500	231500	0
567	20231219	091300	154333500	231500	231500	231500	231500	1
568	20231219	091200	154102000	231500	231500	233000	231500	64
569	20231219	091100	139284000	232000	232000	232000	232000	15
570	20231219	091000	135804000	232000	232000	232000	231500	62
571	20231219	090900	121427000	232000	232000	232000	232000	10
572	20231219	090800	119107000	232000	233000	233000	232000	38
573	20231219	090700	110258500	234000	233500	234000	233000	12
574	20231219	090600	107454000	233500	233000	235000	233000	69
575	20231219	090500	91310500	233000	233000	233500	231500	87
576	20231219	090400	71068000	231500	232000	232000	231500	50
577	20231219	090300	59472000	232000	233000	233000	232000	40
578	20231219	090200	50161000	233500	232000	233500	231500	150
579	20231219	090100	15279500	232000	231500	232000	231500	43
580	20231219	090000	5324500	231500	231500	231500	231500	22