KissMeData/064960/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	194000	661681900	42450	42450	42450	42450	1119
3	20231212	193900	661681900	42450	42450	42450	42450	0
4	20231212	193800	661681900	42450	42450	42450	42450	0
5	20231212	193700	661681900	42450	42450	42450	42450	0
6	20231212	193600	661681900	42450	42450	42450	42450	0
7	20231212	193500	661681900	42450	42450	42450	42450	0
8	20231212	193400	661681900	42450	42450	42450	42450	0
9	20231212	193300	661681900	42450	42450	42450	42450	0
10	20231212	193200	661681900	42450	42450	42450	42450	0
11	20231212	193100	661681900	42450	42450	42450	42450	0
12	20231212	193000	661681900	42450	42450	42450	42450	0
13	20231212	192900	661681900	42450	42450	42450	42450	0
14	20231212	192800	661681900	42450	42450	42450	42450	0
15	20231212	192700	661681900	42450	42450	42450	42450	0
16	20231212	192600	661681900	42450	42450	42450	42450	0
17	20231212	192500	661681900	42450	42450	42450	42450	0
18	20231212	192400	661681900	42450	42450	42450	42450	0
19	20231212	192300	661681900	42450	42450	42450	42450	0
20	20231212	192200	661681900	42450	42450	42450	42450	0
21	20231212	192100	661681900	42450	42450	42450	42450	0
22	20231212	192000	661681900	42450	42450	42450	42450	0
23	20231212	191900	661681900	42450	42450	42450	42450	0
24	20231212	191800	661681900	42450	42450	42450	42450	0
25	20231212	191700	661681900	42450	42450	42450	42450	0
26	20231212	191600	661681900	42450	42450	42450	42450	0
27	20231212	191500	661681900	42450	42450	42450	42450	0
28	20231212	191400	661681900	42450	42450	42450	42450	0
29	20231212	191300	661681900	42450	42450	42450	42450	0
30	20231212	191200	661681900	42450	42450	42450	42450	0
31	20231212	191100	661681900	42450	42450	42450	42450	0
32	20231212	191000	661681900	42450	42450	42450	42450	1119
33	20231212	190900	661681900	42450	42450	42450	42450	0
34	20231212	190800	661681900	42450	42450	42450	42450	0
35	20231212	190700	661681900	42450	42450	42450	42450	0
36	20231212	190600	661681900	42450	42450	42450	42450	0
37	20231212	190500	661681900	42450	42450	42450	42450	0
38	20231212	190400	661681900	42450	42450	42450	42450	0
39	20231212	190300	661681900	42450	42450	42450	42450	0
40	20231212	190200	661681900	42450	42450	42450	42450	0
41	20231212	190100	661681900	42450	42450	42450	42450	0
42	20231212	190000	661681900	42450	42450	42450	42450	0
43	20231212	185900	661681900	42450	42450	42450	42450	0
44	20231212	185800	661681900	42450	42450	42450	42450	0
45	20231212	185700	661681900	42450	42450	42450	42450	0
46	20231212	185600	661681900	42450	42450	42450	42450	0
47	20231212	185500	661681900	42450	42450	42450	42450	0
48	20231212	185400	661681900	42450	42450	42450	42450	0
49	20231212	185300	661681900	42450	42450	42450	42450	0
50	20231212	185200	661681900	42450	42450	42450	42450	0
51	20231212	185100	661681900	42450	42450	42450	42450	0
52	20231212	185000	661681900	42450	42450	42450	42450	0
53	20231212	184900	661681900	42450	42450	42450	42450	0
54	20231212	184800	661681900	42450	42450	42450	42450	0
55	20231212	184700	661681900	42450	42450	42450	42450	0
56	20231212	184600	661681900	42450	42450	42450	42450	0
57	20231212	184500	661681900	42450	42450	42450	42450	0
58	20231212	184400	661681900	42450	42450	42450	42450	0
59	20231212	184300	661681900	42450	42450	42450	42450	0
60	20231212	184200	661681900	42450	42450	42450	42450	0
61	20231212	184100	661681900	42450	42450	42450	42450	0
62	20231212	184000	661681900	42450	42450	42450	42450	1119
63	20231212	183900	661681900	42450	42450	42450	42450	0
64	20231212	183800	661681900	42450	42450	42450	42450	0
65	20231212	183700	661681900	42450	42450	42450	42450	0
66	20231212	183600	661681900	42450	42450	42450	42450	0
67	20231212	183500	661681900	42450	42450	42450	42450	0
68	20231212	183400	661681900	42450	42450	42450	42450	0
69	20231212	183300	661681900	42450	42450	42450	42450	0
70	20231212	183200	661681900	42450	42450	42450	42450	0
71	20231212	183100	661681900	42450	42450	42450	42450	0
72	20231212	183000	661681900	42450	42450	42450	42450	0
73	20231212	182900	661681900	42450	42450	42450	42450	0
74	20231212	182800	661681900	42450	42450	42450	42450	0
75	20231212	182700	661681900	42450	42450	42450	42450	0
76	20231212	182600	661681900	42450	42450	42450	42450	0
77	20231212	182500	661681900	42450	42450	42450	42450	0
78	20231212	182400	661681900	42450	42450	42450	42450	0
79	20231212	182300	661681900	42450	42450	42450	42450	0
80	20231212	182200	661681900	42450	42450	42450	42450	0
81	20231212	182100	661681900	42450	42450	42450	42450	0
82	20231212	182000	661681900	42450	42450	42450	42450	0
83	20231212	181900	661681900	42450	42450	42450	42450	0
84	20231212	181800	661681900	42450	42450	42450	42450	0
85	20231212	181700	661681900	42450	42450	42450	42450	0
86	20231212	181600	661681900	42450	42450	42450	42450	0
87	20231212	181500	661681900	42450	42450	42450	42450	0
88	20231212	181400	661681900	42450	42450	42450	42450	0
89	20231212	181300	661681900	42450	42450	42450	42450	0
90	20231212	181200	661681900	42450	42450	42450	42450	0
91	20231212	181100	661681900	42450	42450	42450	42450	0
92	20231212	181000	661681900	42450	42450	42450	42450	1119
93	20231212	180900	661681900	42450	42450	42450	42450	0
94	20231212	180800	661681900	42450	42450	42450	42450	0
95	20231212	180700	661681900	42450	42450	42450	42450	0
96	20231212	180600	661681900	42450	42450	42450	42450	0
97	20231212	180500	661681900	42450	42450	42450	42450	0
98	20231212	180400	661681900	42450	42450	42450	42450	0
99	20231212	180300	661681900	42450	42450	42450	42450	0
100	20231212	180200	661681900	42450	42450	42450	42450	0
101	20231212	180100	661681900	42450	42450	42450	42450	0
102	20231212	180000	661681900	42450	42450	42450	42450	0
103	20231212	175900	661681900	42450	42450	42450	42450	0
104	20231212	175800	661681900	42450	42450	42450	42450	0
105	20231212	175700	661681900	42450	42450	42450	42450	0
106	20231212	175600	661681900	42450	42450	42450	42450	0
107	20231212	175500	661681900	42450	42450	42450	42450	0
108	20231212	175400	661681900	42450	42450	42450	42450	0
109	20231212	175300	661681900	42450	42450	42450	42450	0
110	20231212	175200	661681900	42450	42450	42450	42450	0
111	20231212	175100	661681900	42450	42450	42450	42450	0
112	20231212	175000	661681900	42450	42450	42450	42450	0
113	20231212	174900	661681900	42450	42450	42450	42450	0
114	20231212	174800	661681900	42450	42450	42450	42450	0
115	20231212	174700	661681900	42450	42450	42450	42450	0
116	20231212	174600	661681900	42450	42450	42450	42450	0
117	20231212	174500	661681900	42450	42450	42450	42450	0
118	20231212	174400	661681900	42450	42450	42450	42450	0
119	20231212	174300	661681900	42450	42450	42450	42450	0
120	20231212	174200	661681900	42450	42450	42450	42450	0
121	20231212	174100	661681900	42450	42450	42450	42450	0
122	20231212	174000	661681900	42450	42450	42450	42450	1119
123	20231212	173900	661681900	42450	42450	42450	42450	0
124	20231212	173800	661681900	42450	42450	42450	42450	0
125	20231212	173700	661681900	42450	42450	42450	42450	0
126	20231212	173600	661681900	42450	42450	42450	42450	0
127	20231212	173500	661681900	42450	42450	42450	42450	0
128	20231212	173400	661681900	42450	42450	42450	42450	0
129	20231212	173300	661681900	42450	42450	42450	42450	0
130	20231212	173200	661681900	42450	42450	42450	42450	0
131	20231212	173100	661681900	42450	42450	42450	42450	0
132	20231212	173000	661681900	42450	42450	42450	42450	0
133	20231212	172900	661681900	42450	42450	42450	42450	0
134	20231212	172800	661681900	42450	42450	42450	42450	0
135	20231212	172700	661681900	42450	42450	42450	42450	0
136	20231212	172600	661681900	42450	42450	42450	42450	0
137	20231212	172500	661681900	42450	42450	42450	42450	0
138	20231212	172400	661681900	42450	42450	42450	42450	0
139	20231212	172300	661681900	42450	42450	42450	42450	0
140	20231212	172200	661681900	42450	42450	42450	42450	0
141	20231212	172100	661681900	42450	42450	42450	42450	0
142	20231212	172000	661681900	42450	42450	42450	42450	0
143	20231212	171900	661681900	42450	42450	42450	42450	0
144	20231212	171800	661681900	42450	42450	42450	42450	0
145	20231212	171700	661681900	42450	42450	42450	42450	0
146	20231212	171600	661681900	42450	42450	42450	42450	0
147	20231212	171500	661681900	42450	42450	42450	42450	0
148	20231212	171400	661681900	42450	42450	42450	42450	0
149	20231212	171300	661681900	42450	42450	42450	42450	0
150	20231212	171200	661681900	42450	42450	42450	42450	0
151	20231212	171100	661681900	42450	42450	42450	42450	0
152	20231212	171000	661681900	42450	42450	42450	42450	1119
153	20231212	170900	661681900	42450	42450	42450	42450	0
154	20231212	170800	661681900	42450	42450	42450	42450	0
155	20231212	170700	661681900	42450	42450	42450	42450	0
156	20231212	170600	661681900	42450	42450	42450	42450	0
157	20231212	170500	661681900	42450	42450	42450	42450	0
158	20231212	170400	661681900	42450	42450	42450	42450	0
159	20231212	170300	661681900	42450	42450	42450	42450	0
160	20231212	170200	661681900	42450	42450	42450	42450	0
161	20231212	170100	661681900	42450	42450	42450	42450	0
162	20231212	170000	661681900	42450	42450	42450	42450	0
163	20231212	165900	661681900	42450	42450	42450	42450	0
164	20231212	165800	661681900	42450	42450	42450	42450	0
165	20231212	165700	661681900	42450	42450	42450	42450	0
166	20231212	165600	661681900	42450	42450	42450	42450	0
167	20231212	165500	661681900	42450	42450	42450	42450	0
168	20231212	165400	661681900	42450	42450	42450	42450	0
169	20231212	165300	661681900	42450	42450	42450	42450	0
170	20231212	165200	661681900	42450	42450	42450	42450	0
171	20231212	165100	661681900	42450	42450	42450	42450	0
172	20231212	165000	661681900	42450	42450	42450	42450	0
173	20231212	164900	661681900	42450	42450	42450	42450	0
174	20231212	164800	661681900	42450	42450	42450	42450	0
175	20231212	164700	661681900	42450	42450	42450	42450	0
176	20231212	164600	661681900	42450	42450	42450	42450	0
177	20231212	164500	661681900	42450	42450	42450	42450	0
178	20231212	164400	661681900	42450	42450	42450	42450	0
179	20231212	164300	661681900	42450	42450	42450	42450	0
180	20231212	164200	661681900	42450	42450	42450	42450	0
181	20231212	164100	661681900	42450	42450	42450	42450	0
182	20231212	164000	661681900	42450	42450	42450	42450	1119
183	20231212	163900	661681900	42450	42450	42450	42450	0
184	20231212	163800	661681900	42450	42450	42450	42450	0
185	20231212	163700	661681900	42450	42450	42450	42450	0
186	20231212	163600	661681900	42450	42450	42450	42450	0
187	20231212	163500	661681900	42450	42450	42450	42450	0
188	20231212	163400	661681900	42450	42450	42450	42450	0
189	20231212	163300	661681900	42450	42450	42450	42450	0
190	20231212	163200	661681900	42450	42450	42450	42450	0
191	20231212	163100	661681900	42450	42450	42450	42450	0
192	20231212	163000	661681900	42450	42450	42450	42450	0
193	20231212	162900	661681900	42450	42450	42450	42450	0
194	20231212	162800	661681900	42450	42450	42450	42450	0
195	20231212	162700	661681900	42450	42450	42450	42450	0
196	20231212	162600	661681900	42450	42450	42450	42450	0
197	20231212	162500	661681900	42450	42450	42450	42450	0
198	20231212	162400	661681900	42450	42450	42450	42450	0
199	20231212	162300	661681900	42450	42450	42450	42450	0
200	20231212	162200	661681900	42450	42450	42450	42450	0
201	20231212	162100	661681900	42450	42450	42450	42450	0
202	20231212	162000	661681900	42450	42450	42450	42450	0
203	20231212	161900	661681900	42450	42450	42450	42450	0
204	20231212	161800	661681900	42450	42450	42450	42450	0
205	20231212	161700	661681900	42450	42450	42450	42450	0
206	20231212	161600	661681900	42450	42450	42450	42450	0
207	20231212	161500	661681900	42450	42450	42450	42450	0
208	20231212	161400	661681900	42450	42450	42450	42450	0
209	20231212	161300	661681900	42450	42450	42450	42450	0
210	20231212	161200	661681900	42450	42450	42450	42450	0
211	20231212	161100	661681900	42450	42450	42450	42450	0
212	20231212	161000	661681900	42450	42450	42450	42450	1119
213	20231212	160900	661681900	42450	42450	42450	42450	0
214	20231212	160800	661681900	42450	42450	42450	42450	0
215	20231212	160700	661681900	42450	42450	42450	42450	0
216	20231212	160600	661681900	42450	42450	42450	42450	0
217	20231212	160500	661681900	42450	42450	42450	42450	0
218	20231212	160400	661681900	42450	42450	42450	42450	0
219	20231212	160300	661681900	42450	42450	42450	42450	0
220	20231212	160200	661681900	42450	42450	42450	42450	0
221	20231212	160100	661681900	42450	42450	42450	42450	0
222	20231212	160000	661681900	42450	42450	42450	42450	0
223	20231212	155900	661681900	42450	42450	42450	42450	0
224	20231212	155800	661681900	42450	42450	42450	42450	0
225	20231212	155700	661681900	42450	42450	42450	42450	0
226	20231212	155600	661681900	42450	42450	42450	42450	0
227	20231212	155500	661681900	42450	42450	42450	42450	0
228	20231212	155400	661681900	42450	42450	42450	42450	0
229	20231212	155300	661681900	42450	42450	42450	42450	0
230	20231212	155200	661681900	42450	42450	42450	42450	0
231	20231212	155100	661681900	42450	42450	42450	42450	0
232	20231212	155000	661681900	42450	42450	42450	42450	0
233	20231212	154900	661681900	42450	42450	42450	42450	0
234	20231212	154800	661681900	42450	42450	42450	42450	0
235	20231212	154700	661681900	42450	42450	42450	42450	0
236	20231212	154600	661681900	42450	42450	42450	42450	0
237	20231212	154500	661681900	42450	42450	42450	42450	0
238	20231212	154400	661681900	42450	42450	42450	42450	0
239	20231212	154300	661681900	42450	42450	42450	42450	0
240	20231212	154200	661681900	42450	42450	42450	42450	0
241	20231212	154100	661681900	42450	42450	42450	42450	0
242	20231212	154000	661681900	42450	42450	42450	42450	1119
243	20231212	153900	661681900	42450	42450	42450	42450	0
244	20231212	153800	661681900	42450	42450	42450	42450	0
245	20231212	153700	661681900	42450	42450	42450	42450	0
246	20231212	153600	661681900	42450	42450	42450	42450	0
247	20231212	153500	661681900	42450	42450	42450	42450	0
248	20231212	153400	661681900	42450	42450	42450	42450	0
249	20231212	153300	661681900	42450	42450	42450	42450	0
250	20231212	153200	661681900	42450	42450	42450	42450	0
251	20231212	153100	661681900	42450	42450	42450	42450	0
252	20231212	153000	661681900	42450	42450	42450	42450	1119
253	20231212	152900	614180350	42500	42500	42500	42500	0
254	20231212	152800	614180350	42500	42500	42500	42500	0
255	20231212	152700	614180350	42500	42500	42500	42500	0
256	20231212	152600	614180350	42500	42500	42500	42500	0
257	20231212	152500	614180350	42500	42500	42500	42500	0
258	20231212	152400	614180350	42500	42500	42500	42500	0
259	20231212	152300	614180350	42500	42500	42500	42500	0
260	20231212	152200	614180350	42500	42500	42500	42500	0
261	20231212	152100	614180350	42500	42500	42500	42500	0
262	20231212	152000	614180350	42500	42500	42500	42500	0
263	20231212	151900	614180350	42500	42500	42550	42500	182
264	20231212	151800	606445300	42500	42500	42500	42500	79
265	20231212	151700	603087800	42500	42500	42500	42500	124
266	20231212	151600	597817800	42500	42500	42500	42500	22
267	20231212	151500	596882800	42500	42550	42550	42500	62
268	20231212	151400	594247750	42500	42500	42500	42500	2
269	20231212	151300	594162750	42500	42500	42550	42500	181
270	20231212	151200	586467050	42500	42500	42500	42500	54
271	20231212	151100	584172050	42500	42500	42500	42500	9
272	20231212	151000	583789550	42500	42500	42500	42500	409
273	20231212	150900	566407050	42500	42500	42500	42500	10
274	20231212	150800	565982050	42500	42500	42500	42500	5
275	20231212	150700	565769550	42500	42500	42500	42500	12
276	20231212	150600	565259550	42550	42500	42550	42500	219
277	20231212	150500	555951800	42500	42500	42500	42500	10
278	20231212	150400	555526800	42500	42500	42500	42500	19
279	20231212	150300	554719300	42500	42550	42550	42500	5
280	20231212	150200	554506650	42500	42550	42550	42500	3
281	20231212	150100	554379100	42500	42500	42500	42500	13
282	20231212	150000	553826600	42500	42500	42500	42500	75
283	20231212	145900	550639100	42500	42500	42500	42500	13
284	20231212	145800	550086600	42500	42500	42500	42500	1
285	20231212	145700	550044100	42500	42500	42500	42500	3
286	20231212	145600	549916600	42500	42500	42500	42500	14
287	20231212	145500	549321600	42500	42500	42500	42500	4
288	20231212	145400	549151600	42500	42550	42550	42500	4
289	20231212	145300	548981500	42500	42500	42550	42500	11
290	20231212	145200	548513700	42500	42500	42500	42500	4
291	20231212	145100	548343700	42500	42550	42550	42500	12
292	20231212	145000	547833200	42500	42550	42550	42500	3
293	20231212	144900	547705650	42550	42550	42550	42550	83
294	20231212	144800	544174000	42550	42550	42550	42550	5
295	20231212	144700	543961250	42550	42550	42550	42550	3
296	20231212	144600	543833600	42550	42500	42550	42500	263
297	20231212	144500	532643100	42550	42500	42550	42500	156
298	20231212	144400	526005750	42500	42550	42550	42500	147
299	20231212	144300	519751250	42500	42500	42500	42500	174
300	20231212	144200	512356250	42500	42500	42500	42500	4
301	20231212	144100	512186250	42500	42500	42500	42500	27
302	20231212	144000	511038750	42500	42500	42500	42500	12
303	20231212	143900	510528750	42500	42500	42500	42500	3
304	20231212	143800	510401250	42500	42500	42550	42500	4
305	20231212	143700	510231200	42550	42500	42550	42500	31
306	20231212	143600	508912450	42500	42500	42550	42500	13
307	20231212	143500	508359900	42500	42500	42500	42500	1
308	20231212	143400	508317400	42500	42500	42500	42500	11
309	20231212	143300	507849900	42500	42500	42500	42500	5
310	20231212	143200	507637400	42500	42500	42500	42500	9
311	20231212	143100	507254900	42500	42500	42500	42500	154
312	20231212	143000	500709900	42500	42500	42500	42500	2
313	20231212	142900	500624900	42500	42500	42500	42500	24
314	20231212	142800	499604900	42500	42500	42500	42500	3
315	20231212	142700	499477400	42500	42500	42500	42500	13
316	20231212	142600	498924900	42500	42500	42500	42500	22
317	20231212	142500	497989900	42500	42500	42500	42500	7
318	20231212	142400	497692400	42550	42500	42550	42500	21
319	20231212	142300	496799850	42500	42500	42500	42500	1
320	20231212	142200	496757350	42500	42500	42550	42500	69
321	20231212	142100	493824600	42500	42500	42500	42500	5
322	20231212	142000	493612100	42500	42500	42500	42500	22
323	20231212	141900	492677100	42500	42500	42500	42500	111
324	20231212	141800	487959600	42500	42500	42500	42500	11
325	20231212	141700	487492100	42500	42500	42500	42500	12
326	20231212	141600	486982100	42500	42500	42500	42500	12
327	20231212	141500	486472100	42550	42500	42550	42500	60
328	20231212	141400	483919600	42500	42500	42500	42500	9
329	20231212	141300	483537100	42500	42500	42500	42500	18
330	20231212	141200	482772100	42550	42550	42550	42550	1
331	20231212	141100	482729550	42550	42500	42550	42500	97
332	20231212	141000	478602800	42500	42500	42500	42500	33
333	20231212	140900	477200300	42500	42500	42500	42500	23
334	20231212	140800	476222800	42500	42500	42500	42500	7
335	20231212	140700	475925300	42500	42500	42500	42500	10
336	20231212	140600	475500300	42500	42500	42500	42500	5
337	20231212	140500	475287800	42500	42550	42550	42500	16
338	20231212	140400	474607700	42550	42500	42550	42500	51
339	20231212	140300	472437700	42500	42500	42500	42500	30
340	20231212	140200	471162700	42550	42500	42550	42500	71
341	20231212	140100	468145150	42500	42500	42500	42500	11
342	20231212	140000	467677650	42500	42500	42500	42500	11
343	20231212	135900	467210150	42500	42500	42500	42500	10
344	20231212	135800	466785150	42500	42500	42500	42500	14
345	20231212	135700	466190150	42500	42500	42500	42500	2
346	20231212	135600	466105150	42500	42500	42500	42500	19
347	20231212	135500	465297650	42500	42500	42500	42500	1
348	20231212	135400	465255150	42500	42500	42500	42500	67
349	20231212	135300	462407650	42500	42500	42500	42500	25
350	20231212	135200	461345150	42500	42550	42550	42500	12
351	20231212	135100	460835100	42500	42500	42550	42500	9
352	20231212	135000	460452550	42500	42500	42500	42500	16
353	20231212	134900	459772550	42500	42500	42500	42500	10
354	20231212	134800	459347550	42550	42500	42550	42500	34
355	20231212	134700	457901350	42550	42500	42550	42500	12
356	20231212	134600	457391300	42500	42500	42500	42500	3
357	20231212	134500	457263800	42500	42500	42500	42500	49
358	20231212	134400	455181300	42500	42500	42500	42500	1
359	20231212	134300	455138800	42500	42500	42500	42500	11
360	20231212	134200	454671300	42500	42500	42500	42500	13
361	20231212	134100	454118800	42500	42500	42500	42500	12
362	20231212	134000	453608800	42550	42550	42550	42550	7
363	20231212	133900	453310950	42500	42500	42550	42500	13
364	20231212	133800	452758400	42500	42500	42500	42500	4
365	20231212	133700	452588400	42500	42500	42500	42500	10
366	20231212	133600	452163400	42500	42500	42500	42500	12
367	20231212	133500	451653400	42500	42500	42500	42500	1
368	20231212	133400	451610900	42500	42500	42500	42500	15
369	20231212	133300	450973400	42500	42500	42500	42500	1
370	20231212	133200	450930900	42500	42500	42500	42500	10
371	20231212	133100	450505900	42550	42550	42550	42550	0
372	20231212	133000	450505900	42550	42550	42550	42550	26
373	20231212	132900	449399600	42550	42500	42550	42500	376
374	20231212	132800	433401550	42500	42550	42550	42500	14
375	20231212	132700	432806350	42500	42500	42500	42500	17
376	20231212	132600	432083850	42500	42500	42500	42500	33
377	20231212	132500	430681350	42500	42500	42500	42500	7
378	20231212	132400	430383850	42500	42500	42500	42500	63
379	20231212	132300	427706350	42500	42500	42500	42500	21
380	20231212	132200	426813850	42500	42550	42550	42500	9
381	20231212	132100	426431000	42500	42500	42500	42500	15
382	20231212	132000	425793500	42500	42500	42500	42500	9
383	20231212	131900	425411000	42500	42500	42500	42500	14
384	20231212	131800	424816000	42500	42500	42500	42500	53
385	20231212	131700	422563500	42500	42500	42500	42500	18
386	20231212	131600	421798500	42500	42500	42500	42500	1
387	20231212	131500	421756000	42500	42500	42500	42500	14
388	20231212	131400	421161000	42500	42500	42500	42500	10
389	20231212	131300	420736000	42500	42500	42500	42500	27
390	20231212	131200	419588500	42500	42500	42500	42500	49
391	20231212	131100	417506000	42500	42500	42500	42500	27
392	20231212	131000	416358500	42500	42500	42500	42500	11
393	20231212	130900	415891000	42500	42550	42550	42500	21
394	20231212	130800	414997500	42500	42500	42500	42500	19
395	20231212	130700	414190000	42500	42500	42500	42500	36
396	20231212	130600	412660000	42500	42500	42500	42500	25
397	20231212	130500	411597500	42500	42500	42500	42500	0
398	20231212	130400	411597500	42500	42500	42500	42500	33
399	20231212	130300	410195000	42500	42500	42500	42500	31
400	20231212	130200	408877500	42500	42500	42500	42500	10
401	20231212	130100	408452500	42500	42500	42500	42500	2
402	20231212	130000	408367500	42500	42500	42500	42500	15
403	20231212	125900	407730000	42500	42500	42550	42500	145
404	20231212	125800	401560450	42500	42500	42500	42500	11
405	20231212	125700	401092950	42500	42500	42500	42500	43
406	20231212	125600	399265450	42500	42500	42500	42500	0
407	20231212	125500	399265450	42500	42500	42500	42500	6
408	20231212	125400	399010450	42500	42500	42500	42500	39
409	20231212	125300	397352950	42500	42500	42500	42500	13
410	20231212	125200	396800450	42550	42500	42550	42500	32
411	20231212	125100	395438950	42500	42500	42500	42500	34
412	20231212	125000	393993950	42500	42500	42500	42500	4
413	20231212	124900	393823950	42500	42500	42500	42500	1
414	20231212	124800	393781450	42500	42500	42500	42500	12
415	20231212	124700	393271450	42500	42550	42550	42500	113
416	20231212	124600	388463450	42500	42500	42500	42500	1
417	20231212	124500	388420950	42550	42550	42550	42550	2
418	20231212	124400	388335850	42500	42550	42550	42500	14
419	20231212	124300	387740300	42550	42550	42550	42550	46
420	20231212	124200	385783000	42550	42550	42550	42550	1
421	20231212	124100	385740450	42500	42550	42550	42500	10
422	20231212	124000	385315400	42500	42500	42500	42500	5
423	20231212	123900	385102900	42550	42550	42550	42500	20
424	20231212	123800	384252300	42550	42550	42550	42550	11
425	20231212	123700	383784250	42550	42550	42550	42550	1
426	20231212	123600	383741700	42550	42550	42600	42500	29
427	20231212	123500	382507800	42550	42600	42600	42500	35
428	20231212	123400	381018000	42600	42550	42600	42500	92
429	20231212	123300	377105650	42500	42500	42500	42500	15
430	20231212	123200	376468150	42550	42500	42550	42500	7
431	20231212	123100	376170450	42550	42550	42550	42550	1
432	20231212	123000	376127900	42550	42550	42550	42550	0
433	20231212	122900	376127900	42550	42550	42550	42500	10
434	20231212	122800	375702650	42550	42600	42600	42550	11
435	20231212	122700	375234550	42550	42600	42600	42550	7
436	20231212	122600	374936650	42600	42550	42600	42550	13
437	20231212	122500	374383150	42550	42500	42600	42500	127
438	20231212	122400	368973600	42500	42550	42550	42500	8
439	20231212	122300	368633400	42550	42500	42550	42500	19
440	20231212	122200	367825850	42550	42500	42550	42500	7
441	20231212	122100	367528300	42500	42500	42550	42500	122
442	20231212	122000	362343150	42550	42600	42600	42550	2
443	20231212	121900	362258000	42700	42700	42700	42700	0
444	20231212	121800	362258000	42700	42500	42700	42500	317
445	20231212	121700	348762200	42500	42500	42500	42500	1
446	20231212	121600	348719700	42500	42500	42500	42500	12
447	20231212	121500	348209700	42500	42500	42500	42500	1
448	20231212	121400	348167200	42500	42500	42500	42500	13
449	20231212	121300	347614700	42500	42500	42500	42500	1
450	20231212	121200	347572200	42500	42500	42500	42500	3
451	20231212	121100	347444700	42500	42450	42500	42450	11
452	20231212	121000	346977500	42500	42500	42500	42500	50
453	20231212	120900	344852500	42450	42450	42450	42450	0
454	20231212	120800	344852500	42450	42500	42500	42450	103
455	20231212	120700	340475200	42450	42450	42450	42450	20
456	20231212	120600	339626200	42450	42450	42450	42450	1
457	20231212	120500	339583750	42500	42450	42500	42450	54
458	20231212	120400	337288950	42450	42450	42450	42450	20
459	20231212	120300	336439950	42450	42450	42500	42450	85
460	20231212	120200	332829200	42450	42450	42450	42450	16
461	20231212	120100	332150000	42450	42400	42450	42400	14
462	20231212	120000	331556300	42400	42450	42450	42400	4
463	20231212	115900	331386550	42450	42400	42450	42400	49
464	20231212	115800	329306600	42450	42450	42450	42450	1
465	20231212	115700	329264150	42450	42450	42450	42400	100
466	20231212	115600	325019300	42450	42450	42450	42450	3
467	20231212	115500	324891950	42450	42400	42450	42400	3
468	20231212	115400	324764700	42500	42500	42500	42500	4
469	20231212	115300	324594700	42500	42450	42500	42400	107
470	20231212	115200	320050550	42400	42400	42400	42400	2
471	20231212	115100	319965750	42400	42400	42400	42400	97
472	20231212	115000	315852950	42400	42350	42400	42350	22
473	20231212	114900	314920250	42350	42350	42400	42350	57
474	20231212	114800	312503800	42400	42350	42400	42350	28
475	20231212	114700	311317000	42350	42350	42400	42350	32
476	20231212	114600	309961350	42400	42350	42400	42350	53
477	20231212	114500	307714300	42350	42350	42350	42350	13
478	20231212	114400	307163750	42400	42350	42400	42350	51
479	20231212	114300	305001400	42350	42350	42350	42350	1
480	20231212	114200	304959050	42350	42350	42400	42350	55
481	20231212	114100	302627300	42350	42350	42400	42350	6
482	20231212	114000	302373150	42400	42400	42400	42400	50
483	20231212	113900	300253150	42350	42350	42400	42350	24
484	20231212	113800	299236700	42400	42400	42400	42350	57
485	20231212	113700	296820200	42350	42350	42350	42350	4
486	20231212	113600	296650800	42350	42350	42400	42350	56
487	20231212	113500	294276700	42350	42400	42400	42350	34
488	20231212	113400	292836300	42400	42350	42400	42350	58
489	20231212	113300	290377500	42350	42350	42350	42350	110
490	20231212	113200	285719000	42400	42350	42400	42350	154
491	20231212	113100	279189600	42350	42350	42350	42350	22
492	20231212	113000	278257900	42350	42350	42400	42350	79
493	20231212	112900	274909750	42400	42350	42400	42350	27
494	20231212	112800	273765750	42350	42400	42400	42350	5
495	20231212	112700	273553900	42400	42350	42400	42350	54
496	20231212	112600	271264450	42350	42350	42350	42350	4
497	20231212	112500	271095050	42400	42350	42400	42350	65
498	20231212	112400	268339800	42350	42350	42350	42350	17
499	20231212	112300	267619850	42350	42350	42350	42350	1
500	20231212	112200	267577500	42350	42350	42350	42350	12
501	20231212	112100	267069300	42350	42350	42350	42350	23
502	20231212	112000	266095250	42350	42400	42400	42350	51
503	20231212	111900	263935150	42400	42400	42400	42400	11
504	20231212	111800	263468750	42350	42400	42400	42350	34
505	20231212	111700	262027850	42400	42400	42400	42400	318
506	20231212	111600	248544650	42400	42400	42400	42400	0
507	20231212	111500	248544650	42400	42400	42400	42400	324
508	20231212	111400	234807050	42450	42450	42450	42400	91
509	20231212	111300	230944550	42450	42450	42500	42450	10
510	20231212	111200	230520000	42450	42550	42550	42450	1406
511	20231212	111100	170717850	42550	42550	42550	42550	1
512	20231212	111000	170675300	42550	42600	42600	42550	292
513	20231212	110900	158236450	42600	42600	42600	42600	56
514	20231212	110800	155850850	42600	42600	42600	42600	150
515	20231212	110700	149460850	42600	42600	42600	42600	4
516	20231212	110600	149290450	42600	42600	42600	42600	4
517	20231212	110500	149120050	42600	42600	42600	42600	0
518	20231212	110400	149120050	42600	42600	42600	42600	20
519	20231212	110300	148268050	42600	42600	42600	42600	3
520	20231212	110200	148140250	42600	42600	42600	42600	3
521	20231212	110100	148012450	42600	42600	42600	42600	1
522	20231212	110000	147969850	42600	42600	42600	42600	4
523	20231212	105900	147799450	42600	42650	42650	42600	21
524	20231212	105800	146904450	42650	42650	42650	42650	3
525	20231212	105700	146776500	42650	42650	42650	42650	0
526	20231212	105600	146776500	42650	42650	42650	42650	3
527	20231212	105500	146648550	42650	42650	42650	42650	0
528	20231212	105400	146648550	42650	42700	42700	42650	4
529	20231212	105300	146477900	42650	42700	42700	42650	4
530	20231212	105200	146307250	42700	42700	42700	42700	0
531	20231212	105100	146307250	42700	42650	42700	42650	5
532	20231212	105000	146093950	42650	42650	42650	42650	307
533	20231212	104900	133000400	42600	42600	42600	42600	4
534	20231212	104800	132830000	42600	42600	42600	42600	0
535	20231212	104700	132830000	42600	42600	42600	42600	36
536	20231212	104600	131296400	42600	42600	42600	42600	3
537	20231212	104500	131168600	42600	42600	42600	42600	1
538	20231212	104400	131126000	42600	42600	42600	42600	4
539	20231212	104300	130955600	42600	42600	42600	42600	3
540	20231212	104200	130827800	42600	42600	42600	42600	0
541	20231212	104100	130827800	42600	42600	42600	42600	31
542	20231212	104000	129507200	42600	42600	42600	42600	20
543	20231212	103900	128655200	42600	42600	42600	42600	3
544	20231212	103800	128527400	42650	42650	42650	42650	8
545	20231212	103700	128186200	42600	42700	42700	42600	38
546	20231212	103600	126567100	42600	42600	42600	42600	0
547	20231212	103500	126567100	42600	42600	42600	42600	7
548	20231212	103400	126268900	42600	42600	42600	42600	0
549	20231212	103300	126268900	42600	42600	42600	42600	30
550	20231212	103200	124990900	42600	42600	42600	42600	0
551	20231212	103100	124990900	42600	42600	42600	42600	3
552	20231212	103000	124863100	42700	42700	42700	42700	0
553	20231212	102900	124863100	42700	42600	42700	42600	38
554	20231212	102800	123244000	42700	42700	42700	42700	0
555	20231212	102700	123244000	42700	42600	42700	42600	8
556	20231212	102600	122902700	42600	42600	42600	42600	0
557	20231212	102500	122902700	42600	42650	42650	42600	25
558	20231212	102400	121837550	42650	42650	42650	42650	114
559	20231212	102300	116975450	42650	42650	42650	42650	3
560	20231212	102200	116847500	42650	42650	42650	42650	24
561	20231212	102100	115823900	42650	42650	42650	42650	0
562	20231212	102000	115823900	42650	42650	42650	42650	0
563	20231212	101900	115823900	42650	42650	42650	42650	24
564	20231212	101800	114800300	42650	42650	42650	42650	0
565	20231212	101700	114800300	42650	42650	42650	42650	2
566	20231212	101600	114715000	42650	42650	42650	42650	17
567	20231212	101500	113989950	42650	42700	42700	42650	187
568	20231212	101400	106005200	42700	42700	42700	42700	0
569	20231212	101300	106005200	42700	42700	42700	42700	6
570	20231212	101200	105749000	42700	42700	42700	42700	3
571	20231212	101100	105620900	42700	42700	42700	42700	50
572	20231212	101000	103485900	42650	42650	42650	42650	19
573	20231212	100900	102675550	42650	42700	42700	42650	2
574	20231212	100800	102590200	42650	42650	42650	42650	3
575	20231212	100700	102462250	42650	42650	42650	42650	16
576	20231212	100600	101779850	42650	42650	42650	42650	0
577	20231212	100500	101779850	42650	42650	42650	42650	0
578	20231212	100400	101779850	42650	42650	42650	42650	0
579	20231212	100300	101779850	42650	42650	42650	42650	16
580	20231212	100200	101097450	42650	42650	42650	42650	0
581	20231212	100100	101097450	42650	42650	42650	42650	1
582	20231212	100000	101054800	42650	42650	42650	42650	23
583	20231212	095900	100073850	42600	42650	42650	42600	21
584	20231212	095800	99179150	42650	42650	42650	42650	13
585	20231212	095700	98624700	42650	42650	42650	42650	0
586	20231212	095600	98624700	42650	42650	42650	42650	12
587	20231212	095500	98112900	42650	42600	42650	42600	27
588	20231212	095400	96961950	42650	42650	42650	42650	0
589	20231212	095300	96961950	42650	42600	42650	42600	14
590	20231212	095200	96365500	42600	42600	42600	42600	0
591	20231212	095100	96365500	42600	42600	42600	42600	6
592	20231212	095000	96109900	42600	42600	42600	42600	0
593	20231212	094900	96109900	42600	42600	42600	42600	0
594	20231212	094800	96109900	42600	42600	42600	42600	4
595	20231212	094700	95939500	42650	42650	42650	42650	6
596	20231212	094600	95683600	42650	42650	42650	42650	0
597	20231212	094500	95683600	42650	42650	42650	42650	16
598	20231212	094400	95001200	42600	42600	42600	42600	0
599	20231212	094300	95001200	42600	42600	42600	42600	2
600	20231212	094200	94916000	42600	42600	42600	42600	0
601	20231212	094100	94916000	42600	42550	42600	42550	358
602	20231212	094000	79670200	42550	42600	42600	42550	202
603	20231212	093900	71075000	42550	42550	42550	42550	0
604	20231212	093800	71075000	42550	42550	42550	42550	27
605	20231212	093700	69926150	42600	42600	42600	42600	14
606	20231212	093600	69329750	42600	42650	42650	42550	43
607	20231212	093500	67498000	42550	42650	42650	42550	600
608	20231212	093400	41954100	42650	42600	42650	42600	43
609	20231212	093300	40121000	42650	42650	42650	42650	1
610	20231212	093200	40078350	42650	42600	42650	42600	12
611	20231212	093100	39567100	42650	42650	42650	42650	0
612	20231212	093000	39567100	42650	42650	42650	42650	106
613	20231212	092900	35046200	42650	42700	42700	42650	22
614	20231212	092800	34106950	42650	42700	42700	42650	165
615	20231212	092700	27061550	42650	42700	42700	42650	65
616	20231212	092600	24286750	42700	42700	42700	42700	10
617	20231212	092500	23859750	42650	42650	42650	42650	10
618	20231212	092400	23433250	42650	42650	42650	42650	7
619	20231212	092300	23134700	42700	42700	42700	42700	13
620	20231212	092200	22579600	42700	42700	42700	42700	11
621	20231212	092100	22109900	42700	42800	42800	42700	16
622	20231212	092000	21426250	42750	42800	42800	42750	21
623	20231212	091900	20527850	42800	42850	42850	42800	7
624	20231212	091800	20228200	42850	42850	42850	42850	68
625	20231212	091700	17314400	42850	42850	42850	42850	1
626	20231212	091600	17271550	42850	42850	42850	42850	0
627	20231212	091500	17271550	42850	42850	42850	42850	4
628	20231212	091400	17100150	42900	42850	42900	42850	11
629	20231212	091300	16628650	42800	42750	42800	42750	139
630	20231212	091200	10679950	42750	42750	42750	42750	0
631	20231212	091100	10679950	42750	42750	42750	42750	9
632	20231212	091000	10295200	42750	42750	42750	42750	7
633	20231212	090900	9995950	42700	42700	42700	42700	0
634	20231212	090800	9995950	42700	42750	42750	42700	2
635	20231212	090700	9910500	42750	42700	42750	42700	62
636	20231212	090600	7263050	42700	42700	42700	42700	6
637	20231212	090500	7006850	42700	42700	42700	42700	0
638	20231212	090400	7006850	42700	42700	42700	42700	52
639	20231212	090300	4786450	42650	42700	42700	42650	72
640	20231212	090200	1712350	42750	42950	42950	42750	20
641	20231212	090100	856250	42800	42800	42800	42800	15
642	20231212	090000	214250	42950	42800	42950	42800	5