KissMeData/064960/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	193900	2808583950	42350	42350	42350	42350	2994
3	20231201	193800	2808583950	42350	42350	42350	42350	0
4	20231201	193700	2808583950	42350	42350	42350	42350	0
5	20231201	193600	2808583950	42350	42350	42350	42350	0
6	20231201	193500	2808583950	42350	42350	42350	42350	0
7	20231201	193400	2808583950	42350	42350	42350	42350	0
8	20231201	193300	2808583950	42350	42350	42350	42350	0
9	20231201	193200	2808583950	42350	42350	42350	42350	0
10	20231201	193100	2808583950	42350	42350	42350	42350	0
11	20231201	193000	2808583950	42350	42350	42350	42350	0
12	20231201	192900	2808583950	42350	42350	42350	42350	0
13	20231201	192800	2808583950	42350	42350	42350	42350	0
14	20231201	192700	2808583950	42350	42350	42350	42350	0
15	20231201	192600	2808583950	42350	42350	42350	42350	0
16	20231201	192500	2808583950	42350	42350	42350	42350	0
17	20231201	192400	2808583950	42350	42350	42350	42350	0
18	20231201	192300	2808583950	42350	42350	42350	42350	0
19	20231201	192200	2808583950	42350	42350	42350	42350	0
20	20231201	192100	2808583950	42350	42350	42350	42350	0
21	20231201	192000	2808583950	42350	42350	42350	42350	0
22	20231201	191900	2808583950	42350	42350	42350	42350	0
23	20231201	191800	2808583950	42350	42350	42350	42350	0
24	20231201	191700	2808583950	42350	42350	42350	42350	0
25	20231201	191600	2808583950	42350	42350	42350	42350	0
26	20231201	191500	2808583950	42350	42350	42350	42350	0
27	20231201	191400	2808583950	42350	42350	42350	42350	0
28	20231201	191300	2808583950	42350	42350	42350	42350	0
29	20231201	191200	2808583950	42350	42350	42350	42350	0
30	20231201	191100	2808583950	42350	42350	42350	42350	0
31	20231201	191000	2808583950	42350	42350	42350	42350	0
32	20231201	190900	2808583950	42350	42350	42350	42350	2994
33	20231201	190800	2808583950	42350	42350	42350	42350	0
34	20231201	190700	2808583950	42350	42350	42350	42350	0
35	20231201	190600	2808583950	42350	42350	42350	42350	0
36	20231201	190500	2808583950	42350	42350	42350	42350	0
37	20231201	190400	2808583950	42350	42350	42350	42350	0
38	20231201	190300	2808583950	42350	42350	42350	42350	0
39	20231201	190200	2808583950	42350	42350	42350	42350	0
40	20231201	190100	2808583950	42350	42350	42350	42350	0
41	20231201	190000	2808583950	42350	42350	42350	42350	0
42	20231201	185900	2808583950	42350	42350	42350	42350	0
43	20231201	185800	2808583950	42350	42350	42350	42350	0
44	20231201	185700	2808583950	42350	42350	42350	42350	0
45	20231201	185600	2808583950	42350	42350	42350	42350	0
46	20231201	185500	2808583950	42350	42350	42350	42350	0
47	20231201	185400	2808583950	42350	42350	42350	42350	0
48	20231201	185300	2808583950	42350	42350	42350	42350	0
49	20231201	185200	2808583950	42350	42350	42350	42350	0
50	20231201	185100	2808583950	42350	42350	42350	42350	0
51	20231201	185000	2808583950	42350	42350	42350	42350	0
52	20231201	184900	2808583950	42350	42350	42350	42350	0
53	20231201	184800	2808583950	42350	42350	42350	42350	0
54	20231201	184700	2808583950	42350	42350	42350	42350	0
55	20231201	184600	2808583950	42350	42350	42350	42350	0
56	20231201	184500	2808583950	42350	42350	42350	42350	0
57	20231201	184400	2808583950	42350	42350	42350	42350	0
58	20231201	184300	2808583950	42350	42350	42350	42350	0
59	20231201	184200	2808583950	42350	42350	42350	42350	0
60	20231201	184100	2808583950	42350	42350	42350	42350	0
61	20231201	184000	2808583950	42350	42350	42350	42350	0
62	20231201	183900	2808583950	42350	42350	42350	42350	2994
63	20231201	183800	2808583950	42350	42350	42350	42350	0
64	20231201	183700	2808583950	42350	42350	42350	42350	0
65	20231201	183600	2808583950	42350	42350	42350	42350	0
66	20231201	183500	2808583950	42350	42350	42350	42350	0
67	20231201	183400	2808583950	42350	42350	42350	42350	0
68	20231201	183300	2808583950	42350	42350	42350	42350	0
69	20231201	183200	2808583950	42350	42350	42350	42350	0
70	20231201	183100	2808583950	42350	42350	42350	42350	0
71	20231201	183000	2808583950	42350	42350	42350	42350	0
72	20231201	182900	2808583950	42350	42350	42350	42350	0
73	20231201	182800	2808583950	42350	42350	42350	42350	0
74	20231201	182700	2808583950	42350	42350	42350	42350	0
75	20231201	182600	2808583950	42350	42350	42350	42350	0
76	20231201	182500	2808583950	42350	42350	42350	42350	0
77	20231201	182400	2808583950	42350	42350	42350	42350	0
78	20231201	182300	2808583950	42350	42350	42350	42350	0
79	20231201	182200	2808583950	42350	42350	42350	42350	0
80	20231201	182100	2808583950	42350	42350	42350	42350	0
81	20231201	182000	2808583950	42350	42350	42350	42350	0
82	20231201	181900	2808583950	42350	42350	42350	42350	0
83	20231201	181800	2808583950	42350	42350	42350	42350	0
84	20231201	181700	2808583950	42350	42350	42350	42350	0
85	20231201	181600	2808583950	42350	42350	42350	42350	0
86	20231201	181500	2808583950	42350	42350	42350	42350	0
87	20231201	181400	2808583950	42350	42350	42350	42350	0
88	20231201	181300	2808583950	42350	42350	42350	42350	0
89	20231201	181200	2808583950	42350	42350	42350	42350	0
90	20231201	181100	2808583950	42350	42350	42350	42350	0
91	20231201	181000	2808583950	42350	42350	42350	42350	0
92	20231201	180900	2808583950	42350	42350	42350	42350	2994
93	20231201	180800	2808583950	42350	42350	42350	42350	0
94	20231201	180700	2808583950	42350	42350	42350	42350	0
95	20231201	180600	2808583950	42350	42350	42350	42350	0
96	20231201	180500	2808583950	42350	42350	42350	42350	0
97	20231201	180400	2808583950	42350	42350	42350	42350	0
98	20231201	180300	2808583950	42350	42350	42350	42350	0
99	20231201	180200	2808583950	42350	42350	42350	42350	0
100	20231201	180100	2808583950	42350	42350	42350	42350	0
101	20231201	180000	2808583950	42350	42350	42350	42350	0
102	20231201	175900	2808583950	42350	42350	42350	42350	0
103	20231201	175800	2808583950	42350	42350	42350	42350	0
104	20231201	175700	2808583950	42350	42350	42350	42350	0
105	20231201	175600	2808583950	42350	42350	42350	42350	0
106	20231201	175500	2808583950	42350	42350	42350	42350	0
107	20231201	175400	2808583950	42350	42350	42350	42350	0
108	20231201	175300	2808583950	42350	42350	42350	42350	0
109	20231201	175200	2808583950	42350	42350	42350	42350	0
110	20231201	175100	2808583950	42350	42350	42350	42350	0
111	20231201	175000	2808583950	42350	42350	42350	42350	0
112	20231201	174900	2808583950	42350	42350	42350	42350	0
113	20231201	174800	2808583950	42350	42350	42350	42350	0
114	20231201	174700	2808583950	42350	42350	42350	42350	0
115	20231201	174600	2808583950	42350	42350	42350	42350	0
116	20231201	174500	2808583950	42350	42350	42350	42350	0
117	20231201	174400	2808583950	42350	42350	42350	42350	0
118	20231201	174300	2808583950	42350	42350	42350	42350	0
119	20231201	174200	2808583950	42350	42350	42350	42350	0
120	20231201	174100	2808583950	42350	42350	42350	42350	0
121	20231201	174000	2808583950	42350	42350	42350	42350	0
122	20231201	173900	2808583950	42350	42350	42350	42350	2994
123	20231201	173800	2808583950	42350	42350	42350	42350	0
124	20231201	173700	2808583950	42350	42350	42350	42350	0
125	20231201	173600	2808583950	42350	42350	42350	42350	0
126	20231201	173500	2808583950	42350	42350	42350	42350	0
127	20231201	173400	2808583950	42350	42350	42350	42350	0
128	20231201	173300	2808583950	42350	42350	42350	42350	0
129	20231201	173200	2808583950	42350	42350	42350	42350	0
130	20231201	173100	2808583950	42350	42350	42350	42350	0
131	20231201	173000	2808583950	42350	42350	42350	42350	0
132	20231201	172900	2808583950	42350	42350	42350	42350	0
133	20231201	172800	2808583950	42350	42350	42350	42350	0
134	20231201	172700	2808583950	42350	42350	42350	42350	0
135	20231201	172600	2808583950	42350	42350	42350	42350	0
136	20231201	172500	2808583950	42350	42350	42350	42350	0
137	20231201	172400	2808583950	42350	42350	42350	42350	0
138	20231201	172300	2808583950	42350	42350	42350	42350	0
139	20231201	172200	2808583950	42350	42350	42350	42350	0
140	20231201	172100	2808583950	42350	42350	42350	42350	0
141	20231201	172000	2808583950	42350	42350	42350	42350	0
142	20231201	171900	2808583950	42350	42350	42350	42350	0
143	20231201	171800	2808583950	42350	42350	42350	42350	0
144	20231201	171700	2808583950	42350	42350	42350	42350	0
145	20231201	171600	2808583950	42350	42350	42350	42350	0
146	20231201	171500	2808583950	42350	42350	42350	42350	0
147	20231201	171400	2808583950	42350	42350	42350	42350	0
148	20231201	171300	2808583950	42350	42350	42350	42350	0
149	20231201	171200	2808583950	42350	42350	42350	42350	0
150	20231201	171100	2808583950	42350	42350	42350	42350	0
151	20231201	171000	2808583950	42350	42350	42350	42350	0
152	20231201	170900	2808583950	42350	42350	42350	42350	2994
153	20231201	170800	2808583950	42350	42350	42350	42350	0
154	20231201	170700	2808583950	42350	42350	42350	42350	0
155	20231201	170600	2808583950	42350	42350	42350	42350	0
156	20231201	170500	2808583950	42350	42350	42350	42350	0
157	20231201	170400	2808583950	42350	42350	42350	42350	0
158	20231201	170300	2808583950	42350	42350	42350	42350	0
159	20231201	170200	2808583950	42350	42350	42350	42350	0
160	20231201	170100	2808583950	42350	42350	42350	42350	0
161	20231201	170000	2808583950	42350	42350	42350	42350	0
162	20231201	165900	2808583950	42350	42350	42350	42350	0
163	20231201	165800	2808583950	42350	42350	42350	42350	0
164	20231201	165700	2808583950	42350	42350	42350	42350	0
165	20231201	165600	2808583950	42350	42350	42350	42350	0
166	20231201	165500	2808583950	42350	42350	42350	42350	0
167	20231201	165400	2808583950	42350	42350	42350	42350	0
168	20231201	165300	2808583950	42350	42350	42350	42350	0
169	20231201	165200	2808583950	42350	42350	42350	42350	0
170	20231201	165100	2808583950	42350	42350	42350	42350	0
171	20231201	165000	2808583950	42350	42350	42350	42350	0
172	20231201	164900	2808583950	42350	42350	42350	42350	0
173	20231201	164800	2808583950	42350	42350	42350	42350	0
174	20231201	164700	2808583950	42350	42350	42350	42350	0
175	20231201	164600	2808583950	42350	42350	42350	42350	0
176	20231201	164500	2808583950	42350	42350	42350	42350	0
177	20231201	164400	2808583950	42350	42350	42350	42350	0
178	20231201	164300	2808583950	42350	42350	42350	42350	0
179	20231201	164200	2808583950	42350	42350	42350	42350	0
180	20231201	164100	2808583950	42350	42350	42350	42350	0
181	20231201	164000	2808583950	42350	42350	42350	42350	0
182	20231201	163900	2808583950	42350	42350	42350	42350	2994
183	20231201	163800	2808583950	42350	42350	42350	42350	0
184	20231201	163700	2808583950	42350	42350	42350	42350	0
185	20231201	163600	2808583950	42350	42350	42350	42350	0
186	20231201	163500	2808583950	42350	42350	42350	42350	0
187	20231201	163400	2808583950	42350	42350	42350	42350	0
188	20231201	163300	2808583950	42350	42350	42350	42350	0
189	20231201	163200	2808583950	42350	42350	42350	42350	0
190	20231201	163100	2808583950	42350	42350	42350	42350	0
191	20231201	163000	2808583950	42350	42350	42350	42350	0
192	20231201	162900	2808583950	42350	42350	42350	42350	0
193	20231201	162800	2808583950	42350	42350	42350	42350	0
194	20231201	162700	2808583950	42350	42350	42350	42350	0
195	20231201	162600	2808583950	42350	42350	42350	42350	0
196	20231201	162500	2808583950	42350	42350	42350	42350	0
197	20231201	162400	2808583950	42350	42350	42350	42350	0
198	20231201	162300	2808583950	42350	42350	42350	42350	0
199	20231201	162200	2808583950	42350	42350	42350	42350	0
200	20231201	162100	2808583950	42350	42350	42350	42350	0
201	20231201	162000	2808583950	42350	42350	42350	42350	0
202	20231201	161900	2808583950	42350	42350	42350	42350	0
203	20231201	161800	2808583950	42350	42350	42350	42350	0
204	20231201	161700	2808583950	42350	42350	42350	42350	0
205	20231201	161600	2808583950	42350	42350	42350	42350	0
206	20231201	161500	2808583950	42350	42350	42350	42350	0
207	20231201	161400	2808583950	42350	42350	42350	42350	0
208	20231201	161300	2808583950	42350	42350	42350	42350	0
209	20231201	161200	2808583950	42350	42350	42350	42350	0
210	20231201	161100	2808583950	42350	42350	42350	42350	0
211	20231201	161000	2808583950	42350	42350	42350	42350	0
212	20231201	160900	2808583950	42350	42350	42350	42350	2994
213	20231201	160800	2808583950	42350	42350	42350	42350	0
214	20231201	160700	2808583950	42350	42350	42350	42350	0
215	20231201	160600	2808583950	42350	42350	42350	42350	0
216	20231201	160500	2808583950	42350	42350	42350	42350	0
217	20231201	160400	2808583950	42350	42350	42350	42350	0
218	20231201	160300	2808583950	42350	42350	42350	42350	0
219	20231201	160200	2808583950	42350	42350	42350	42350	0
220	20231201	160100	2808583950	42350	42350	42350	42350	0
221	20231201	160000	2808583950	42350	42350	42350	42350	0
222	20231201	155900	2808583950	42350	42350	42350	42350	0
223	20231201	155800	2808583950	42350	42350	42350	42350	0
224	20231201	155700	2808583950	42350	42350	42350	42350	0
225	20231201	155600	2808583950	42350	42350	42350	42350	0
226	20231201	155500	2808583950	42350	42350	42350	42350	0
227	20231201	155400	2808583950	42350	42350	42350	42350	0
228	20231201	155300	2808583950	42350	42350	42350	42350	0
229	20231201	155200	2808583950	42350	42350	42350	42350	0
230	20231201	155100	2808583950	42350	42350	42350	42350	0
231	20231201	155000	2808583950	42350	42350	42350	42350	0
232	20231201	154900	2808583950	42350	42350	42350	42350	0
233	20231201	154800	2808583950	42350	42350	42350	42350	0
234	20231201	154700	2808583950	42350	42350	42350	42350	0
235	20231201	154600	2808583950	42350	42350	42350	42350	0
236	20231201	154500	2808583950	42350	42350	42350	42350	0
237	20231201	154400	2808583950	42350	42350	42350	42350	0
238	20231201	154300	2808583950	42350	42350	42350	42350	0
239	20231201	154200	2808583950	42350	42350	42350	42350	0
240	20231201	154100	2808583950	42350	42350	42350	42350	0
241	20231201	154000	2808583950	42350	42350	42350	42350	0
242	20231201	153900	2808583950	42350	42350	42350	42350	2994
243	20231201	153800	2808583950	42350	42350	42350	42350	0
244	20231201	153700	2808583950	42350	42350	42350	42350	0
245	20231201	153600	2808583950	42350	42350	42350	42350	0
246	20231201	153500	2808583950	42350	42350	42350	42350	0
247	20231201	153400	2808583950	42350	42350	42350	42350	0
248	20231201	153300	2808583950	42350	42350	42350	42350	0
249	20231201	153200	2808583950	42350	42350	42350	42350	0
250	20231201	153100	2808583950	42350	42350	42350	42350	0
251	20231201	153000	2808583950	42350	42350	42350	42350	2994
252	20231201	152900	2681788050	42400	42400	42400	42400	0
253	20231201	152800	2681788050	42400	42400	42400	42400	0
254	20231201	152700	2681788050	42400	42400	42400	42400	0
255	20231201	152600	2681788050	42400	42400	42400	42400	0
256	20231201	152500	2681788050	42400	42400	42400	42400	0
257	20231201	152400	2681788050	42400	42400	42400	42400	0
258	20231201	152300	2681788050	42400	42400	42400	42400	0
259	20231201	152200	2681788050	42400	42400	42400	42400	0
260	20231201	152100	2681788050	42400	42400	42400	42400	0
261	20231201	152000	2681788050	42400	42400	42400	42400	0
262	20231201	151900	2681788050	42400	42450	42450	42400	715
263	20231201	151800	2651471250	42400	42400	42450	42400	614
264	20231201	151700	2625437600	42400	42400	42450	42400	648
265	20231201	151600	2597956900	42400	42400	42400	42400	138
266	20231201	151500	2592105700	42400	42400	42450	42400	562
267	20231201	151400	2568275450	42400	42400	42450	42400	98
268	20231201	151300	2564120050	42400	42450	42450	42400	694
269	20231201	151200	2534660700	42450	42450	42450	42450	122
270	20231201	151100	2529481800	42450	42450	42450	42450	13
271	20231201	151000	2528929950	42450	42450	42500	42450	18
272	20231201	150900	2528165800	42450	42500	42500	42450	15
273	20231201	150800	2527528950	42500	42500	42500	42450	381
274	20231201	150700	2511337900	42500	42500	42500	42500	1
275	20231201	150600	2511295400	42450	42450	42450	42450	3
276	20231201	150500	2511168050	42450	42450	42500	42450	740
277	20231201	150400	2479722650	42450	42450	42450	42450	299
278	20231201	150300	2467030100	42450	42450	42450	42450	158
279	20231201	150200	2460323000	42450	42450	42500	42450	140
280	20231201	150100	2454379950	42500	42450	42500	42450	244
281	20231201	150000	2444022050	42450	42450	42450	42450	145
282	20231201	145900	2437866800	42450	42450	42450	42450	116
283	20231201	145800	2432942600	42450	42450	42450	42450	19
284	20231201	145700	2432136050	42450	42500	42500	42450	121
285	20231201	145600	2426994500	42450	42500	42500	42450	8
286	20231201	145500	2426654750	42500	42500	42500	42500	43
287	20231201	145400	2424827250	42500	42500	42500	42450	508
288	20231201	145300	2403238450	42500	42500	42500	42500	3
289	20231201	145200	2403110950	42450	42450	42500	42450	27
290	20231201	145100	2401964750	42450	42450	42500	42450	76
291	20231201	145000	2398736050	42500	42500	42500	42450	86
292	20231201	144900	2395084700	42450	42450	42450	42450	35
293	20231201	144800	2393598950	42500	42500	42500	42450	82
294	20231201	144700	2390116150	42500	42450	42500	42450	28
295	20231201	144600	2388927150	42450	42500	42500	42450	122
296	20231201	144500	2383745750	42450	42450	42500	42450	44
297	20231201	144400	2381877700	42450	42450	42450	42450	135
298	20231201	144300	2376146950	42450	42500	42500	42450	31
299	20231201	144200	2374830400	42550	42550	42550	42550	11
300	20231201	144100	2374362350	42550	42500	42550	42450	1021
301	20231201	144000	2330955700	42500	42500	42500	42500	44
302	20231201	143900	2329085700	42500	42500	42500	42500	19
303	20231201	143800	2328278200	42550	42550	42550	42550	0
304	20231201	143700	2328278200	42550	42500	42550	42500	99
305	20231201	143600	2324065850	42500	42500	42500	42500	0
306	20231201	143500	2324065850	42500	42500	42500	42500	45
307	20231201	143400	2322153350	42550	42500	42550	42500	42
308	20231201	143300	2320367200	42500	42550	42550	42500	133
309	20231201	143200	2314708800	42600	42600	42600	42600	2
310	20231201	143100	2314623600	42550	42550	42550	42550	82
311	20231201	143000	2311134500	42500	42600	42600	42500	132
312	20231201	142900	2305519200	42550	42550	42550	42550	46
313	20231201	142800	2303561900	42550	42550	42550	42550	0
314	20231201	142700	2303561900	42550	42550	42550	42550	0
315	20231201	142600	2303561900	42550	42550	42550	42550	25
316	20231201	142500	2302498150	42550	42600	42600	42550	22
317	20231201	142400	2301561750	42600	42600	42600	42600	7
318	20231201	142300	2301263550	42550	42550	42550	42550	112
319	20231201	142200	2296497950	42550	42550	42550	42550	48
320	20231201	142100	2294455550	42550	42550	42550	42550	0
321	20231201	142000	2294455550	42550	42550	42550	42550	19
322	20231201	141900	2293647100	42600	42550	42600	42550	4
323	20231201	141800	2293476850	42600	42600	42600	42600	0
324	20231201	141700	2293476850	42600	42600	42600	42600	0
325	20231201	141600	2293476850	42600	42600	42600	42550	49
326	20231201	141500	2291389650	42600	42550	42600	42550	5
327	20231201	141400	2291176850	42550	42550	42550	42550	39
328	20231201	141300	2289517400	42550	42550	42550	42550	4
329	20231201	141200	2289347200	42500	42500	42500	42500	21
330	20231201	141100	2288454700	42500	42550	42550	42500	6
331	20231201	141000	2288199600	42550	42600	42600	42550	24
332	20231201	140900	2287178350	42600	42550	42600	42550	15
333	20231201	140800	2286540050	42550	42600	42600	42550	4
334	20231201	140700	2286369800	42600	42600	42600	42600	12
335	20231201	140600	2285858600	42650	42650	42650	42650	0
336	20231201	140500	2285858600	42650	42650	42650	42650	1
337	20231201	140400	2285815950	42650	42700	42700	42650	36
338	20231201	140300	2284278850	42700	42750	42750	42700	6
339	20231201	140200	2284022400	42650	42550	42850	42550	479
340	20231201	140100	2263558150	42550	42600	42600	42550	2
341	20231201	140000	2263473000	42550	42600	42600	42550	31
342	20231201	135900	2262153550	42550	42450	42550	42450	260
343	20231201	135800	2251092350	42450	42500	42500	42450	122
344	20231201	135700	2245908350	42500	42500	42500	42500	3
345	20231201	135600	2245780850	42550	42550	42550	42550	8
346	20231201	135500	2245440450	42550	42500	42550	42450	35
347	20231201	135400	2243954200	42500	42500	42500	42500	0
348	20231201	135300	2243954200	42500	42500	42500	42500	200
349	20231201	135200	2235454200	42500	42450	42500	42450	30
350	20231201	135100	2234179300	42450	42450	42450	42450	23
351	20231201	135000	2233202950	42450	42450	42500	42450	17
352	20231201	134900	2232480650	42500	42500	42500	42450	3
353	20231201	134800	2232353200	42450	42500	42500	42450	5
354	20231201	134700	2232140750	42500	42500	42500	42500	54
355	20231201	134600	2229845750	42550	42450	42550	42400	1107
356	20231201	134500	2182803700	42450	42450	42450	42450	76
357	20231201	134400	2179577500	42400	42400	42400	42400	46
358	20231201	134300	2177627100	42450	42450	42450	42450	18
359	20231201	134200	2176863000	42450	42450	42450	42450	3
360	20231201	134100	2176735650	42450	42450	42450	42450	0
361	20231201	134000	2176735650	42450	42450	42450	42450	141
362	20231201	133900	2170750200	42450	42450	42450	42450	327
363	20231201	133800	2156869050	42450	42450	42450	42450	105
364	20231201	133700	2152411800	42400	42450	42450	42400	7
365	20231201	133600	2152114700	42450	42400	42450	42400	67
366	20231201	133500	2149271550	42450	42450	42450	42400	565
367	20231201	133400	2125287450	42450	42450	42450	42400	166
368	20231201	133300	2118248750	42400	42450	42450	42400	146
369	20231201	133200	2112056050	42450	42400	42450	42400	31
370	20231201	133100	2110741150	42400	42400	42400	42400	21
371	20231201	133000	2109850750	42450	42450	42450	42400	88
372	20231201	132900	2106117000	42450	42400	42450	42400	72
373	20231201	132800	2103063700	42450	42400	42450	42400	21
374	20231201	132700	2102173250	42400	42450	42450	42400	202
375	20231201	132600	2093608400	42400	42400	42400	42400	33
376	20231201	132500	2092209200	42400	42400	42400	42400	15
377	20231201	132400	2091573200	42400	42400	42400	42400	25
378	20231201	132300	2090513200	42450	42450	42450	42450	2
379	20231201	132200	2090428300	42400	42400	42450	42400	143
380	20231201	132100	2084358350	42400	42450	42450	42400	21
381	20231201	132000	2083467900	42400	42400	42400	42400	3
382	20231201	131900	2083340700	42400	42450	42450	42400	38
383	20231201	131800	2081729000	42400	42400	42400	42400	50
384	20231201	131700	2079609000	42400	42400	42400	42400	15
385	20231201	131600	2078973000	42450	42450	42450	42450	9
386	20231201	131500	2078590950	42450	42450	42500	42450	63
387	20231201	131400	2075916550	42450	42450	42450	42450	30
388	20231201	131300	2074643050	42450	42450	42450	42450	21
389	20231201	131200	2073751600	42450	42450	42450	42450	4
390	20231201	131100	2073581800	42450	42400	42450	42400	197
391	20231201	131000	2065221100	42400	42400	42400	42400	20
392	20231201	130900	2064373100	42400	42450	42450	42400	196
393	20231201	130800	2056061950	42450	42450	42450	42450	67
394	20231201	130700	2053217800	42450	42400	42450	42400	119
395	20231201	130600	2048167300	42450	42400	42450	42400	97
396	20231201	130500	2044050550	42400	42450	42450	42400	30
397	20231201	130400	2042778300	42400	42400	42400	42400	22
398	20231201	130300	2041845500	42400	42450	42450	42400	47
399	20231201	130200	2039851650	42400	42450	42450	42400	76
400	20231201	130100	2036628750	42400	42400	42400	42400	48
401	20231201	130000	2034593550	42400	42400	42400	42400	16
402	20231201	125900	2033915150	42450	42450	42450	42400	173
403	20231201	125800	2026573200	42450	42450	42450	42450	188
404	20231201	125700	2018592600	42450	42450	42450	42400	8
405	20231201	125600	2018253050	42450	42450	42450	42400	11
406	20231201	125500	2017786200	42450	42450	42450	42450	19
407	20231201	125400	2016979650	42450	42400	42450	42400	311
408	20231201	125300	2003779100	42450	42400	42450	42400	25
409	20231201	125200	2002719050	42400	42400	42450	42400	85
410	20231201	125100	1999115000	42400	42400	42400	42400	23
411	20231201	125000	1998139800	42400	42400	42400	42400	36
412	20231201	124900	1996613400	42400	42450	42450	42400	285
413	20231201	124800	1984516650	42400	42400	42400	42400	29
414	20231201	124700	1983287050	42400	42400	42450	42400	66
415	20231201	124600	1980488600	42400	42450	42450	42400	657
416	20231201	124500	1952606650	42400	42400	42400	42400	30
417	20231201	124400	1951334650	42450	42450	42450	42450	25
418	20231201	124300	1950273400	42450	42450	42450	42450	97
419	20231201	124200	1946155750	42450	42450	42450	42450	28
420	20231201	124100	1944967150	42450	42450	42500	42450	63
421	20231201	124000	1942292700	42450	42500	42500	42450	54
422	20231201	123900	1940000350	42500	42500	42500	42500	5
423	20231201	123800	1939787850	42500	42500	42500	42500	183
424	20231201	123700	1932010350	42450	42450	42450	42450	35
425	20231201	123600	1930524600	42450	42450	42500	42450	45
426	20231201	123500	1928614300	42450	42450	42450	42450	0
427	20231201	123400	1928614300	42450	42450	42450	42450	0
428	20231201	123300	1928614300	42450	42450	42450	42450	47
429	20231201	123200	1926619150	42500	42450	42500	42450	231
430	20231201	123100	1916803700	42450	42450	42450	42450	26
431	20231201	123000	1915700000	42500	42500	42500	42500	5
432	20231201	122900	1915487500	42500	42450	42500	42450	19
433	20231201	122800	1914680450	42500	42500	42500	42500	57
434	20231201	122700	1912257950	42600	42600	42600	42600	0
435	20231201	122600	1912257950	42600	42450	42600	42450	2055
436	20231201	122500	1824865300	42400	42400	42400	42400	261
437	20231201	122400	1813798900	42400	42350	42400	42350	40
438	20231201	122300	1812104400	42350	42400	42400	42350	51
439	20231201	122200	1809942850	42400	42400	42400	42400	264
440	20231201	122100	1798749250	42400	42350	42400	42350	304
441	20231201	122000	1785859850	42350	42400	42400	42350	24
442	20231201	121900	1784843400	42400	42400	42400	42400	1
443	20231201	121800	1784801000	42350	42400	42400	42350	12
444	20231201	121700	1784292300	42400	42400	42400	42400	94
445	20231201	121600	1780306700	42350	42400	42400	42350	571
446	20231201	121500	1756098150	42350	42350	42350	42350	18
447	20231201	121400	1755335850	42400	42350	42400	42350	29
448	20231201	121300	1754107550	42350	42350	42400	42350	99
449	20231201	121200	1749912400	42400	42350	42400	42350	273
450	20231201	121100	1738337300	42350	42350	42350	42350	23
451	20231201	121000	1737363250	42350	42400	42400	42350	69
452	20231201	120900	1734439250	42400	42400	42400	42350	68
453	20231201	120800	1731557950	42350	42350	42350	42350	21
454	20231201	120700	1730668600	42350	42350	42350	42350	134
455	20231201	120600	1724993700	42350	42350	42350	42350	33
456	20231201	120500	1723596150	42350	42400	42400	42350	33
457	20231201	120400	1722198100	42350	42350	42350	42350	39
458	20231201	120300	1720546450	42350	42400	42400	42350	231
459	20231201	120200	1710756650	42400	42350	42400	42350	2
460	20231201	120100	1710671900	42350	42350	42350	42350	0
461	20231201	120000	1710671900	42350	42400	42400	42350	18
462	20231201	115900	1709908850	42400	42400	42400	42400	110
463	20231201	115800	1705244850	42400	42400	42400	42400	698
464	20231201	115700	1675649650	42350	42350	42350	42350	24
465	20231201	115600	1674633250	42350	42350	42350	42350	4
466	20231201	115500	1674463850	42350	42400	42450	42350	459
467	20231201	115400	1655006350	42400	42450	42450	42400	66
468	20231201	115300	1652207900	42450	42400	42450	42400	55
469	20231201	115200	1649875700	42400	42450	42450	42400	139
470	20231201	115100	1643981850	42400	42400	42400	42400	203
471	20231201	115000	1635374650	42400	42400	42400	42400	62
472	20231201	114900	1632745850	42400	42400	42400	42400	176
473	20231201	114800	1625283450	42450	42400	42450	42400	83
474	20231201	114700	1621763750	42400	42400	42400	42400	47
475	20231201	114600	1619770950	42400	42400	42400	42400	80
476	20231201	114500	1616378950	42400	42400	42450	42400	98
477	20231201	114400	1612222750	42450	42400	42450	42400	129
478	20231201	114300	1606752450	42400	42400	42400	42400	338
479	20231201	114200	1592421250	42400	42400	42450	42400	125
480	20231201	114100	1587121100	42400	42400	42450	42400	75
481	20231201	114000	1583941050	42400	42400	42400	42400	85
482	20231201	113900	1580337050	42400	42450	42500	42400	207
483	20231201	113800	1571550050	42450	42450	42450	42450	97
484	20231201	113700	1567432400	42450	42450	42500	42450	106
485	20231201	113600	1562932650	42450	42450	42450	42450	69
486	20231201	113500	1560003600	42450	42450	42500	42450	53
487	20231201	113400	1557753600	42450	42450	42500	42450	63
488	20231201	113300	1555079200	42450	42450	42450	42450	74
489	20231201	113200	1551937900	42450	42450	42450	42450	81
490	20231201	113100	1548499450	42450	42500	42500	42450	54
491	20231201	113000	1546207100	42450	42450	42450	42450	81
492	20231201	112900	1542768650	42450	42450	42450	42450	51
493	20231201	112800	1540603700	42500	42500	42500	42500	20
494	20231201	112700	1539753700	42500	42500	42500	42450	124
495	20231201	112600	1534484850	42450	42500	42500	42450	126
496	20231201	112500	1529130350	42500	42500	42500	42500	395
497	20231201	112400	1512342850	42550	42500	42550	42500	35
498	20231201	112300	1510854850	42500	42550	42550	42500	14
499	20231201	112200	1510259350	42500	42500	42500	42500	21
500	20231201	112100	1509366850	42500	42550	42550	42500	103
501	20231201	112000	1504984850	42600	42600	42600	42600	0
502	20231201	111900	1504984850	42600	42600	42600	42600	1
503	20231201	111800	1504942250	42600	42500	42600	42500	1253
504	20231201	111700	1451678900	42500	42450	42500	42450	223
505	20231201	111600	1442204600	42450	42450	42450	42450	331
506	20231201	111500	1428153650	42350	42350	42450	42350	583
507	20231201	111400	1403438600	42350	42450	42500	42350	612
508	20231201	111300	1377475150	42500	42650	42650	42500	2272
509	20231201	111200	1280715000	42650	42750	42750	42650	1748
510	20231201	111100	1206046200	42800	42800	42800	42750	34
511	20231201	111000	1204592400	42800	42800	42800	42800	5
512	20231201	110900	1204378400	42750	42750	42750	42750	0
513	20231201	110800	1204378400	42750	42750	42750	42750	0
514	20231201	110700	1204378400	42750	42750	42750	42750	3
515	20231201	110600	1204250150	42750	42800	42800	42750	123
516	20231201	110500	1198987750	42750	42800	42800	42750	61
517	20231201	110400	1196378250	42750	42800	42800	42750	70
518	20231201	110300	1193384750	42700	42750	42750	42700	189
519	20231201	110200	1185305600	42750	42750	42750	42750	77
520	20231201	110100	1182013850	42800	42750	42800	42700	57
521	20231201	110000	1179577100	42750	42750	42750	42750	55
522	20231201	105900	1177225850	42750	42750	42750	42750	72
523	20231201	105800	1174147850	42750	42750	42800	42750	402
524	20231201	105700	1156962300	42750	42700	42750	42700	70
525	20231201	105600	1153969850	42700	42750	42750	42700	26
526	20231201	105500	1152858700	42700	42700	42700	42700	10
527	20231201	105400	1152431700	42750	42800	42800	42750	139
528	20231201	105300	1146488950	42800	42750	42800	42750	38
529	20231201	105200	1144864250	42800	42800	42800	42800	198
530	20231201	105100	1136389850	42800	42800	42800	42800	22
531	20231201	105000	1135448250	42800	42750	42800	42750	174
532	20231201	104900	1128009100	42750	42750	42750	42750	356
533	20231201	104800	1112790100	42750	42750	42750	42750	94
534	20231201	104700	1108771600	42750	42700	42750	42700	368
535	20231201	104600	1093057950	42650	42700	42700	42650	604
536	20231201	104500	1067274600	42700	42650	42700	42650	77
537	20231201	104400	1063986800	42650	42650	42750	42600	1310
538	20231201	104300	1008079900	42600	42600	42650	42600	38
539	20231201	104200	1006460600	42600	42700	42700	42600	604
540	20231201	104100	980690450	42750	42750	42750	42750	125
541	20231201	104000	975346700	42750	42700	42750	42700	26
542	20231201	103900	974236450	42750	42700	42750	42650	331
543	20231201	103800	960097850	42650	42700	42750	42650	156
544	20231201	103700	953434550	42700	42700	42750	42700	66
545	20231201	103600	950616100	42700	42650	42700	42650	726
546	20231201	103500	919643150	42650	42650	42650	42600	163
547	20231201	103400	912692100	42650	42900	42900	42600	809
548	20231201	103300	878086100	42900	42950	42950	42900	479
549	20231201	103200	857524750	42950	42950	42950	42950	36
550	20231201	103100	855978550	42950	43000	43000	42950	35
551	20231201	103000	854473700	43000	43000	43000	42950	557
552	20231201	102900	830523200	42950	43000	43000	42950	327
553	20231201	102800	816463200	42950	42950	42950	42950	216
554	20231201	102700	807186000	42950	43250	43250	42850	6190
555	20231201	102600	540542650	43250	43250	43250	43250	89
556	20231201	102500	536693400	43250	43250	43250	43250	120
557	20231201	102400	531503400	43250	43250	43300	43250	53
558	20231201	102300	529210400	43300	43250	43300	43250	173
559	20231201	102200	521727900	43250	43250	43250	43250	99
560	20231201	102100	517446150	43250	43300	43300	43250	119
561	20231201	102000	512298500	43300	43250	43300	43200	1394
562	20231201	101900	451982150	43250	43250	43250	43250	170
563	20231201	101800	444629650	43250	43300	43300	43250	106
564	20231201	101700	440043700	43300	43250	43300	43250	200
565	20231201	101600	431392950	43250	43300	43300	43250	414
566	20231201	101500	413472200	43300	43350	43350	43300	1547
567	20231201	101400	346446350	43350	43400	43400	43350	22
568	20231201	101300	345492400	43400	43400	43400	43350	286
569	20231201	101200	333083700	43400	43400	43400	43400	171
570	20231201	101100	325662300	43400	43400	43450	43400	35
571	20231201	101000	324143200	43400	43450	43450	43400	372
572	20231201	100900	307986250	43450	43500	43500	43450	422
573	20231201	100800	289637850	43500	43500	43500	43500	37
574	20231201	100700	288028350	43500	43500	43500	43500	5
575	20231201	100600	287810850	43500	43550	43550	43500	56
576	20231201	100500	285374800	43500	43500	43500	43500	31
577	20231201	100400	284026300	43500	43500	43500	43500	25
578	20231201	100300	282938800	43500	43600	43600	43500	71
579	20231201	100200	279847600	43550	43550	43550	43550	2
580	20231201	100100	279760500	43550	43550	43550	43550	34
581	20231201	100000	278279800	43550	43550	43550	43550	0
582	20231201	095900	278279800	43550	43550	43550	43550	53
583	20231201	095800	275971650	43550	43600	43600	43550	5
584	20231201	095700	275753800	43600	43550	43600	43550	4
585	20231201	095600	275579450	43600	43600	43600	43600	4
586	20231201	095500	275405050	43600	43600	43600	43600	2
587	20231201	095400	275317850	43550	43550	43550	43550	2
588	20231201	095300	275230750	43550	43600	43600	43550	6
589	20231201	095200	274969350	43600	43600	43600	43600	3
590	20231201	095100	274838550	43550	43550	43550	43550	3
591	20231201	095000	274707900	43550	43550	43600	43500	480
592	20231201	094900	253804050	43550	43550	43550	43550	5
593	20231201	094800	253586300	43550	43550	43550	43550	9
594	20231201	094700	253194350	43500	43500	43500	43500	3
595	20231201	094600	253063850	43550	43550	43550	43550	3
596	20231201	094500	252933200	43500	43500	43500	43500	10
597	20231201	094400	252498200	43500	43500	43500	43500	74
598	20231201	094300	249279200	43500	43500	43500	43450	451
599	20231201	094200	229663600	43450	43450	43450	43450	19
600	20231201	094100	228838050	43450	43450	43450	43450	0
601	20231201	094000	228838050	43450	43450	43450	43450	36
602	20231201	093900	227273850	43450	43450	43600	43450	870
603	20231201	093800	189435550	43450	43400	43450	43400	76
604	20231201	093700	186135600	43400	43450	43450	43400	79
605	20231201	093600	182703600	43500	43500	43500	43500	0
606	20231201	093500	182703600	43500	43450	43500	43400	25
607	20231201	093400	181617800	43500	43500	43500	43500	2
608	20231201	093300	181530800	43400	43400	43500	43400	110
609	20231201	093200	176755800	43400	43550	43550	43400	1565
610	20231201	093100	108744100	43600	43550	43600	43550	48
611	20231201	093000	106653650	43550	43550	43550	43550	20
612	20231201	092900	105782650	43550	43550	43550	43500	287
613	20231201	092800	93286150	43550	43550	43550	43550	0
614	20231201	092700	93286150	43550	43500	43550	43500	412
615	20231201	092600	75351250	43500	43700	43700	43500	826
616	20231201	092500	39380100	43600	43600	43600	43600	3
617	20231201	092400	39249300	43600	43600	43600	43600	0
618	20231201	092300	39249300	43600	43700	43700	43600	60
619	20231201	092200	36633100	43650	43700	43700	43650	4
620	20231201	092100	36458400	43700	43700	43700	43700	5
621	20231201	092000	36239900	43600	43600	43600	43600	43
622	20231201	091900	34365100	43600	43700	43700	43600	52
623	20231201	091800	32096400	43600	43750	43750	43600	20
624	20231201	091700	31222200	43700	43700	43700	43700	0
625	20231201	091600	31222200	43700	43700	43700	43700	54
626	20231201	091500	28862400	43700	43700	43750	43700	86
627	20231201	091400	25103700	43700	43700	43700	43700	5
628	20231201	091300	24885200	43700	43700	43700	43600	18
629	20231201	091200	24099600	43600	43600	43700	43600	25
630	20231201	091100	23009300	43600	43600	43600	43600	62
631	20231201	091000	20306100	43600	43700	43700	43600	10
632	20231201	090900	19870000	43600	43700	43700	43600	9
633	20231201	090800	19476800	43600	43600	43600	43600	0
634	20231201	090700	19476800	43600	43600	43600	43600	7
635	20231201	090600	19171600	43700	43700	43700	43700	3
636	20231201	090500	19040500	43700	43700	43700	43700	2
637	20231201	090400	18953100	43500	43600	43600	43500	69
638	20231201	090300	15945500	43600	43600	43600	43600	24
639	20231201	090200	14899100	43600	43600	43600	43500	310
640	20231201	090100	1398750	43600	43600	43600	43600	8
641	20231201	090000	1049950	43600	43800	43800	43600	24