KissMeData/005430/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	184400	160386400	44700	44700	44700	44700	45
3	20231208	184300	160386400	44700	44700	44700	44700	0
4	20231208	184200	160386400	44700	44700	44700	44700	0
5	20231208	184100	160386400	44700	44700	44700	44700	0
6	20231208	184000	160386400	44700	44700	44700	44700	0
7	20231208	183900	160386400	44700	44700	44700	44700	0
8	20231208	183800	160386400	44700	44700	44700	44700	0
9	20231208	183700	160386400	44700	44700	44700	44700	0
10	20231208	183600	160386400	44700	44700	44700	44700	0
11	20231208	183500	160386400	44700	44700	44700	44700	0
12	20231208	183400	160386400	44700	44700	44700	44700	0
13	20231208	183300	160386400	44700	44700	44700	44700	0
14	20231208	183200	160386400	44700	44700	44700	44700	0
15	20231208	183100	160386400	44700	44700	44700	44700	0
16	20231208	183000	160386400	44700	44700	44700	44700	0
17	20231208	182900	160386400	44700	44700	44700	44700	0
18	20231208	182800	160386400	44700	44700	44700	44700	0
19	20231208	182700	160386400	44700	44700	44700	44700	0
20	20231208	182600	160386400	44700	44700	44700	44700	0
21	20231208	182500	160386400	44700	44700	44700	44700	0
22	20231208	182400	160386400	44700	44700	44700	44700	0
23	20231208	182300	160386400	44700	44700	44700	44700	0
24	20231208	182200	160386400	44700	44700	44700	44700	0
25	20231208	182100	160386400	44700	44700	44700	44700	0
26	20231208	182000	160386400	44700	44700	44700	44700	0
27	20231208	181900	160386400	44700	44700	44700	44700	0
28	20231208	181800	160386400	44700	44700	44700	44700	0
29	20231208	181700	160386400	44700	44700	44700	44700	0
30	20231208	181600	160386400	44700	44700	44700	44700	0
31	20231208	181500	160386400	44700	44700	44700	44700	0
32	20231208	181400	160386400	44700	44700	44700	44700	45
33	20231208	181300	160386400	44700	44700	44700	44700	0
34	20231208	181200	160386400	44700	44700	44700	44700	0
35	20231208	181100	160386400	44700	44700	44700	44700	0
36	20231208	181000	160386400	44700	44700	44700	44700	0
37	20231208	180900	160386400	44700	44700	44700	44700	0
38	20231208	180800	160386400	44700	44700	44700	44700	0
39	20231208	180700	160386400	44700	44700	44700	44700	0
40	20231208	180600	160386400	44700	44700	44700	44700	0
41	20231208	180500	160386400	44700	44700	44700	44700	0
42	20231208	180400	160386400	44700	44700	44700	44700	0
43	20231208	180300	160386400	44700	44700	44700	44700	0
44	20231208	180200	160386400	44700	44700	44700	44700	0
45	20231208	180100	160386400	44700	44700	44700	44700	0
46	20231208	180000	160386400	44700	44700	44700	44700	0
47	20231208	175900	160386400	44700	44700	44700	44700	0
48	20231208	175800	160386400	44700	44700	44700	44700	0
49	20231208	175700	160386400	44700	44700	44700	44700	0
50	20231208	175600	160386400	44700	44700	44700	44700	0
51	20231208	175500	160386400	44700	44700	44700	44700	0
52	20231208	175400	160386400	44700	44700	44700	44700	0
53	20231208	175300	160386400	44700	44700	44700	44700	0
54	20231208	175200	160386400	44700	44700	44700	44700	0
55	20231208	175100	160386400	44700	44700	44700	44700	0
56	20231208	175000	160386400	44700	44700	44700	44700	0
57	20231208	174900	160386400	44700	44700	44700	44700	0
58	20231208	174800	160386400	44700	44700	44700	44700	0
59	20231208	174700	160386400	44700	44700	44700	44700	0
60	20231208	174600	160386400	44700	44700	44700	44700	0
61	20231208	174500	160386400	44700	44700	44700	44700	0
62	20231208	174400	160386400	44700	44700	44700	44700	45
63	20231208	174300	160386400	44700	44700	44700	44700	0
64	20231208	174200	160386400	44700	44700	44700	44700	0
65	20231208	174100	160386400	44700	44700	44700	44700	0
66	20231208	174000	160386400	44700	44700	44700	44700	0
67	20231208	173900	160386400	44700	44700	44700	44700	0
68	20231208	173800	160386400	44700	44700	44700	44700	0
69	20231208	173700	160386400	44700	44700	44700	44700	0
70	20231208	173600	160386400	44700	44700	44700	44700	0
71	20231208	173500	160386400	44700	44700	44700	44700	0
72	20231208	173400	160386400	44700	44700	44700	44700	0
73	20231208	173300	160386400	44700	44700	44700	44700	0
74	20231208	173200	160386400	44700	44700	44700	44700	0
75	20231208	173100	160386400	44700	44700	44700	44700	0
76	20231208	173000	160386400	44700	44700	44700	44700	0
77	20231208	172900	160386400	44700	44700	44700	44700	0
78	20231208	172800	160386400	44700	44700	44700	44700	0
79	20231208	172700	160386400	44700	44700	44700	44700	0
80	20231208	172600	160386400	44700	44700	44700	44700	0
81	20231208	172500	160386400	44700	44700	44700	44700	0
82	20231208	172400	160386400	44700	44700	44700	44700	0
83	20231208	172300	160386400	44700	44700	44700	44700	0
84	20231208	172200	160386400	44700	44700	44700	44700	0
85	20231208	172100	160386400	44700	44700	44700	44700	0
86	20231208	172000	160386400	44700	44700	44700	44700	0
87	20231208	171900	160386400	44700	44700	44700	44700	0
88	20231208	171800	160386400	44700	44700	44700	44700	0
89	20231208	171700	160386400	44700	44700	44700	44700	0
90	20231208	171600	160386400	44700	44700	44700	44700	0
91	20231208	171500	160386400	44700	44700	44700	44700	0
92	20231208	171400	160386400	44700	44700	44700	44700	45
93	20231208	171300	160386400	44700	44700	44700	44700	0
94	20231208	171200	160386400	44700	44700	44700	44700	0
95	20231208	171100	160386400	44700	44700	44700	44700	0
96	20231208	171000	160386400	44700	44700	44700	44700	0
97	20231208	170900	160386400	44700	44700	44700	44700	0
98	20231208	170800	160386400	44700	44700	44700	44700	0
99	20231208	170700	160386400	44700	44700	44700	44700	0
100	20231208	170600	160386400	44700	44700	44700	44700	0
101	20231208	170500	160386400	44700	44700	44700	44700	0
102	20231208	170400	160386400	44700	44700	44700	44700	0
103	20231208	170300	160386400	44700	44700	44700	44700	0
104	20231208	170200	160386400	44700	44700	44700	44700	0
105	20231208	170100	160386400	44700	44700	44700	44700	0
106	20231208	170000	160386400	44700	44700	44700	44700	0
107	20231208	165900	160386400	44700	44700	44700	44700	0
108	20231208	165800	160386400	44700	44700	44700	44700	0
109	20231208	165700	160386400	44700	44700	44700	44700	0
110	20231208	165600	160386400	44700	44700	44700	44700	0
111	20231208	165500	160386400	44700	44700	44700	44700	0
112	20231208	165400	160386400	44700	44700	44700	44700	0
113	20231208	165300	160386400	44700	44700	44700	44700	0
114	20231208	165200	160386400	44700	44700	44700	44700	0
115	20231208	165100	160386400	44700	44700	44700	44700	0
116	20231208	165000	160386400	44700	44700	44700	44700	0
117	20231208	164900	160386400	44700	44700	44700	44700	0
118	20231208	164800	160386400	44700	44700	44700	44700	0
119	20231208	164700	160386400	44700	44700	44700	44700	0
120	20231208	164600	160386400	44700	44700	44700	44700	0
121	20231208	164500	160386400	44700	44700	44700	44700	0
122	20231208	164400	160386400	44700	44700	44700	44700	45
123	20231208	164300	160386400	44700	44700	44700	44700	0
124	20231208	164200	160386400	44700	44700	44700	44700	0
125	20231208	164100	160386400	44700	44700	44700	44700	0
126	20231208	164000	160386400	44700	44700	44700	44700	0
127	20231208	163900	160386400	44700	44700	44700	44700	0
128	20231208	163800	160386400	44700	44700	44700	44700	0
129	20231208	163700	160386400	44700	44700	44700	44700	0
130	20231208	163600	160386400	44700	44700	44700	44700	0
131	20231208	163500	160386400	44700	44700	44700	44700	0
132	20231208	163400	160386400	44700	44700	44700	44700	0
133	20231208	163300	160386400	44700	44700	44700	44700	0
134	20231208	163200	160386400	44700	44700	44700	44700	0
135	20231208	163100	160386400	44700	44700	44700	44700	0
136	20231208	163000	160386400	44700	44700	44700	44700	0
137	20231208	162900	160386400	44700	44700	44700	44700	0
138	20231208	162800	160386400	44700	44700	44700	44700	0
139	20231208	162700	160386400	44700	44700	44700	44700	0
140	20231208	162600	160386400	44700	44700	44700	44700	0
141	20231208	162500	160386400	44700	44700	44700	44700	0
142	20231208	162400	160386400	44700	44700	44700	44700	0
143	20231208	162300	160386400	44700	44700	44700	44700	0
144	20231208	162200	160386400	44700	44700	44700	44700	0
145	20231208	162100	160386400	44700	44700	44700	44700	0
146	20231208	162000	160386400	44700	44700	44700	44700	0
147	20231208	161900	160386400	44700	44700	44700	44700	0
148	20231208	161800	160386400	44700	44700	44700	44700	0
149	20231208	161700	160386400	44700	44700	44700	44700	0
150	20231208	161600	160386400	44700	44700	44700	44700	0
151	20231208	161500	160386400	44700	44700	44700	44700	0
152	20231208	161400	160386400	44700	44700	44700	44700	45
153	20231208	161300	160386400	44700	44700	44700	44700	0
154	20231208	161200	160386400	44700	44700	44700	44700	0
155	20231208	161100	160386400	44700	44700	44700	44700	0
156	20231208	161000	160386400	44700	44700	44700	44700	0
157	20231208	160900	160386400	44700	44700	44700	44700	0
158	20231208	160800	160386400	44700	44700	44700	44700	0
159	20231208	160700	160386400	44700	44700	44700	44700	0
160	20231208	160600	160386400	44700	44700	44700	44700	0
161	20231208	160500	160386400	44700	44700	44700	44700	0
162	20231208	160400	160386400	44700	44700	44700	44700	0
163	20231208	160300	160386400	44700	44700	44700	44700	0
164	20231208	160200	160386400	44700	44700	44700	44700	0
165	20231208	160100	160386400	44700	44700	44700	44700	0
166	20231208	160000	160386400	44700	44700	44700	44700	0
167	20231208	155900	160386400	44700	44700	44700	44700	0
168	20231208	155800	160386400	44700	44700	44700	44700	0
169	20231208	155700	160386400	44700	44700	44700	44700	0
170	20231208	155600	160386400	44700	44700	44700	44700	0
171	20231208	155500	160386400	44700	44700	44700	44700	0
172	20231208	155400	160386400	44700	44700	44700	44700	0
173	20231208	155300	160386400	44700	44700	44700	44700	0
174	20231208	155200	160386400	44700	44700	44700	44700	0
175	20231208	155100	160386400	44700	44700	44700	44700	0
176	20231208	155000	160386400	44700	44700	44700	44700	0
177	20231208	154900	160386400	44700	44700	44700	44700	0
178	20231208	154800	160386400	44700	44700	44700	44700	0
179	20231208	154700	160386400	44700	44700	44700	44700	0
180	20231208	154600	160386400	44700	44700	44700	44700	0
181	20231208	154500	160386400	44700	44700	44700	44700	0
182	20231208	154400	160386400	44700	44700	44700	44700	45
183	20231208	154300	160386400	44700	44700	44700	44700	0
184	20231208	154200	160386400	44700	44700	44700	44700	0
185	20231208	154100	160386400	44700	44700	44700	44700	0
186	20231208	154000	160386400	44700	44700	44700	44700	0
187	20231208	153900	160386400	44700	44700	44700	44700	0
188	20231208	153800	160386400	44700	44700	44700	44700	0
189	20231208	153700	160386400	44700	44700	44700	44700	0
190	20231208	153600	160386400	44700	44700	44700	44700	0
191	20231208	153500	160386400	44700	44700	44700	44700	0
192	20231208	153400	160386400	44700	44700	44700	44700	0
193	20231208	153300	160386400	44700	44700	44700	44700	0
194	20231208	153200	160386400	44700	44700	44700	44700	0
195	20231208	153100	160386400	44700	44700	44700	44700	0
196	20231208	153000	160386400	44700	44700	44700	44700	45
197	20231208	152900	158374900	44850	44850	44850	44850	0
198	20231208	152800	158374900	44850	44850	44850	44850	0
199	20231208	152700	158374900	44850	44850	44850	44850	0
200	20231208	152600	158374900	44850	44850	44850	44850	0
201	20231208	152500	158374900	44850	44850	44850	44850	0
202	20231208	152400	158374900	44850	44850	44850	44850	0
203	20231208	152300	158374900	44850	44850	44850	44850	0
204	20231208	152200	158374900	44850	44850	44850	44850	0
205	20231208	152100	158374900	44850	44850	44850	44850	0
206	20231208	152000	158374900	44850	44850	44850	44850	0
207	20231208	151900	158374900	44850	44700	44850	44600	207
208	20231208	151800	149103100	44650	44650	44650	44650	0
209	20231208	151700	149103100	44650	44650	44650	44650	38
210	20231208	151600	147406400	44650	44750	44750	44650	16
211	20231208	151500	146691700	44550	44650	44650	44550	52
212	20231208	151400	144370100	44550	44550	44550	44550	1
213	20231208	151300	144325550	44750	44750	44750	44750	0
214	20231208	151200	144325550	44750	44750	44750	44750	0
215	20231208	151100	144325550	44750	44750	44750	44750	7
216	20231208	151000	144012300	44700	44700	44700	44700	146
217	20231208	150900	137486100	44700	44700	44700	44700	0
218	20231208	150800	137486100	44700	44500	44700	44500	2
219	20231208	150700	137396900	44700	44700	44700	44700	0
220	20231208	150600	137396900	44700	44700	44700	44700	0
221	20231208	150500	137396900	44700	44700	44700	44700	0
222	20231208	150400	137396900	44700	44700	44700	44700	0
223	20231208	150300	137396900	44700	44700	44700	44700	0
224	20231208	150200	137396900	44700	44700	44700	44700	0
225	20231208	150100	137396900	44700	44700	44700	44700	245
226	20231208	150000	126445400	44500	44500	44500	44500	0
227	20231208	145900	126445400	44500	44500	44500	44500	0
228	20231208	145800	126445400	44500	44500	44500	44500	1
229	20231208	145700	126400900	44500	44500	44500	44500	0
230	20231208	145600	126400900	44500	44500	44500	44500	0
231	20231208	145500	126400900	44500	44500	44500	44500	0
232	20231208	145400	126400900	44500	44500	44500	44500	59
233	20231208	145300	123775400	44600	44600	44600	44600	0
234	20231208	145200	123775400	44600	44600	44600	44600	0
235	20231208	145100	123775400	44600	44600	44600	44600	0
236	20231208	145000	123775400	44600	44600	44600	44600	0
237	20231208	144900	123775400	44600	44600	44600	44600	0
238	20231208	144800	123775400	44600	44600	44600	44600	0
239	20231208	144700	123775400	44600	44600	44600	44600	0
240	20231208	144600	123775400	44600	44600	44600	44600	0
241	20231208	144500	123775400	44600	44600	44600	44600	0
242	20231208	144400	123775400	44600	44600	44600	44600	0
243	20231208	144300	123775400	44600	44600	44600	44600	0
244	20231208	144200	123775400	44600	44600	44600	44600	0
245	20231208	144100	123775400	44600	44600	44600	44600	0
246	20231208	144000	123775400	44600	44600	44600	44600	0
247	20231208	143900	123775400	44600	44600	44600	44600	13
248	20231208	143800	123195600	44600	44600	44600	44600	0
249	20231208	143700	123195600	44600	44600	44600	44600	0
250	20231208	143600	123195600	44600	44600	44600	44600	0
251	20231208	143500	123195600	44600	44600	44600	44600	0
252	20231208	143400	123195600	44600	44600	44600	44600	0
253	20231208	143300	123195600	44600	44600	44600	44600	0
254	20231208	143200	123195600	44600	44600	44600	44600	1
255	20231208	143100	123151000	44500	44500	44500	44500	13
256	20231208	143000	122572500	44500	44500	44500	44500	6
257	20231208	142900	122305500	44500	44500	44500	44500	0
258	20231208	142800	122305500	44500	44500	44500	44500	1
259	20231208	142700	122261000	44450	44450	44450	44450	0
260	20231208	142600	122261000	44450	44450	44450	44450	0
261	20231208	142500	122261000	44450	44450	44450	44450	0
262	20231208	142400	122261000	44450	44450	44450	44450	1
263	20231208	142300	122216550	44700	44500	44700	44350	172
264	20231208	142200	114572800	44600	44650	44650	44600	84
265	20231208	142100	110823100	44700	44700	44700	44700	0
266	20231208	142000	110823100	44700	44700	44700	44700	0
267	20231208	141900	110823100	44700	44700	44700	44700	0
268	20231208	141800	110823100	44700	44700	44700	44700	0
269	20231208	141700	110823100	44700	44700	44700	44700	0
270	20231208	141600	110823100	44700	44700	44700	44700	0
271	20231208	141500	110823100	44700	44700	44700	44700	0
272	20231208	141400	110823100	44700	44700	44700	44700	0
273	20231208	141300	110823100	44700	44700	44700	44700	1
274	20231208	141200	110778400	44700	44700	44700	44700	0
275	20231208	141100	110778400	44700	44700	44700	44700	0
276	20231208	141000	110778400	44700	44700	44700	44700	0
277	20231208	140900	110778400	44700	44700	44700	44700	0
278	20231208	140800	110778400	44700	44700	44700	44700	47
279	20231208	140700	108677500	44750	44750	44750	44750	0
280	20231208	140600	108677500	44750	44750	44750	44750	0
281	20231208	140500	108677500	44750	44750	44750	44750	29
282	20231208	140400	107379750	44700	44700	44700	44700	0
283	20231208	140300	107379750	44700	44700	44700	44700	0
284	20231208	140200	107379750	44700	44700	44700	44700	0
285	20231208	140100	107379750	44700	44700	44700	44700	17
286	20231208	140000	106619850	44750	44750	44750	44750	0
287	20231208	135900	106619850	44750	44750	44750	44750	0
288	20231208	135800	106619850	44750	44750	44750	44750	0
289	20231208	135700	106619850	44750	44750	44750	44750	0
290	20231208	135600	106619850	44750	44750	44750	44750	0
291	20231208	135500	106619850	44750	44750	44750	44750	34
292	20231208	135400	105098350	44750	44750	44750	44750	11
293	20231208	135300	104606100	44750	44750	44750	44750	0
294	20231208	135200	104606100	44750	44750	44750	44750	0
295	20231208	135100	104606100	44750	44750	44750	44750	3
296	20231208	135000	104471850	44750	44750	44750	44750	0
297	20231208	134900	104471850	44750	44750	44750	44750	0
298	20231208	134800	104471850	44750	44750	44750	44750	0
299	20231208	134700	104471850	44750	44750	44750	44750	0
300	20231208	134600	104471850	44750	44750	44750	44750	0
301	20231208	134500	104471850	44750	44750	44750	44750	0
302	20231208	134400	104471850	44750	44750	44750	44750	1
303	20231208	134300	104427100	44750	44750	44750	44750	1
304	20231208	134200	104382350	44650	44650	44650	44650	0
305	20231208	134100	104382350	44650	44650	44650	44650	0
306	20231208	134000	104382350	44650	44650	44650	44650	0
307	20231208	133900	104382350	44650	44650	44650	44650	0
308	20231208	133800	104382350	44650	44650	44650	44650	0
309	20231208	133700	104382350	44650	44650	44650	44650	9
310	20231208	133600	103980500	44750	44750	44750	44750	0
311	20231208	133500	103980500	44750	44750	44750	44750	0
312	20231208	133400	103980500	44750	44750	44750	44750	1
313	20231208	133300	103935750	44750	44750	44750	44750	0
314	20231208	133200	103935750	44750	44750	44750	44750	0
315	20231208	133100	103935750	44750	44750	44750	44750	0
316	20231208	133000	103935750	44750	44750	44750	44750	0
317	20231208	132900	103935750	44750	44750	44750	44750	0
318	20231208	132800	103935750	44750	44750	44750	44750	0
319	20231208	132700	103935750	44750	44750	44750	44750	0
320	20231208	132600	103935750	44750	44750	44750	44750	1
321	20231208	132500	103891000	44750	44750	44750	44750	0
322	20231208	132400	103891000	44750	44750	44750	44750	0
323	20231208	132300	103891000	44750	44750	44750	44750	0
324	20231208	132200	103891000	44750	44750	44750	44750	0
325	20231208	132100	103891000	44750	44750	44750	44750	0
326	20231208	132000	103891000	44750	44750	44750	44750	1
327	20231208	131900	103846250	44750	44750	44750	44750	0
328	20231208	131800	103846250	44750	44750	44750	44750	2
329	20231208	131700	103756750	44750	44650	44750	44650	7
330	20231208	131600	103444100	44650	44650	44650	44650	0
331	20231208	131500	103444100	44650	44650	44650	44650	0
332	20231208	131400	103444100	44650	44650	44650	44650	0
333	20231208	131300	103444100	44650	44650	44650	44650	1
334	20231208	131200	103399450	44700	44700	44700	44700	0
335	20231208	131100	103399450	44700	44700	44700	44700	0
336	20231208	131000	103399450	44700	44700	44700	44700	0
337	20231208	130900	103399450	44700	44700	44700	44700	0
338	20231208	130800	103399450	44700	44700	44700	44700	0
339	20231208	130700	103399450	44700	44700	44700	44700	7
340	20231208	130600	103086550	44700	44700	44700	44700	0
341	20231208	130500	103086550	44700	44700	44700	44700	0
342	20231208	130400	103086550	44700	44700	44700	44700	0
343	20231208	130300	103086550	44700	44700	44700	44700	0
344	20231208	130200	103086550	44700	44700	44700	44700	29
345	20231208	130100	101790250	44700	44700	44700	44700	0
346	20231208	130000	101790250	44700	44700	44700	44700	0
347	20231208	125900	101790250	44700	44700	44700	44700	8
348	20231208	125800	101432650	44750	44750	44750	44750	0
349	20231208	125700	101432650	44750	44750	44750	44750	0
350	20231208	125600	101432650	44750	44750	44750	44750	0
351	20231208	125500	101432650	44750	44750	44750	44750	0
352	20231208	125400	101432650	44750	44700	44750	44700	30
353	20231208	125300	100090200	44750	44750	44750	44750	0
354	20231208	125200	100090200	44750	44750	44750	44750	35
355	20231208	125100	98523950	44700	44700	44700	44700	1
356	20231208	125000	98479250	44700	44700	44700	44700	1
357	20231208	124900	98434550	44700	44700	44700	44700	1
358	20231208	124800	98389850	44700	44650	44700	44650	2
359	20231208	124700	98300500	44650	44650	44650	44650	2
360	20231208	124600	98211200	44650	44650	44650	44650	1
361	20231208	124500	98166550	44650	44650	44650	44650	0
362	20231208	124400	98166550	44650	44650	44650	44650	0
363	20231208	124300	98166550	44650	44650	44650	44650	0
364	20231208	124200	98166550	44650	44650	44650	44650	0
365	20231208	124100	98166550	44650	44650	44650	44650	0
366	20231208	124000	98166550	44650	44650	44650	44650	4
367	20231208	123900	97987950	44650	44650	44650	44650	1
368	20231208	123800	97943300	44600	44600	44600	44600	4
369	20231208	123700	97764900	44650	44650	44650	44650	0
370	20231208	123600	97764900	44650	44650	44650	44650	0
371	20231208	123500	97764900	44650	44650	44650	44650	0
372	20231208	123400	97764900	44650	44650	44650	44650	0
373	20231208	123300	97764900	44650	44650	44650	44650	2
374	20231208	123200	97675600	44650	44650	44650	44650	2
375	20231208	123100	97586300	44650	44650	44650	44650	1
376	20231208	123000	97541650	44650	44650	44650	44650	0
377	20231208	122900	97541650	44650	44650	44650	44650	4
378	20231208	122800	97363050	44650	44650	44650	44650	2
379	20231208	122700	97273750	44700	44700	44700	44700	0
380	20231208	122600	97273750	44700	44700	44700	44700	0
381	20231208	122500	97273750	44700	44700	44700	44700	0
382	20231208	122400	97273750	44700	44700	44700	44700	0
383	20231208	122300	97273750	44700	44700	44700	44700	0
384	20231208	122200	97273750	44700	44700	44700	44700	2
385	20231208	122100	97184350	44700	44700	44700	44700	0
386	20231208	122000	97184350	44700	44700	44700	44700	0
387	20231208	121900	97184350	44700	44700	44950	44700	23
388	20231208	121800	96156000	44650	44900	44900	44650	112
389	20231208	121700	91151700	44900	44800	44900	44800	20
390	20231208	121600	90255400	44950	44950	44950	44950	0
391	20231208	121500	90255400	44950	44950	44950	44950	0
392	20231208	121400	90255400	44950	44750	44950	44750	21
393	20231208	121300	89312300	44650	44650	44650	44650	0
394	20231208	121200	89312300	44650	44650	44650	44650	0
395	20231208	121100	89312300	44650	44650	44650	44650	0
396	20231208	121000	89312300	44650	44650	44650	44650	7
397	20231208	120900	88999750	44900	44900	44900	44900	0
398	20231208	120800	88999750	44900	44900	44900	44900	0
399	20231208	120700	88999750	44900	44600	44900	44600	534
400	20231208	120600	65170450	44600	44600	44600	44600	0
401	20231208	120500	65170450	44600	44600	44600	44600	0
402	20231208	120400	65170450	44600	44600	44600	44600	0
403	20231208	120300	65170450	44600	44600	44600	44600	0
404	20231208	120200	65170450	44600	44600	44600	44600	0
405	20231208	120100	65170450	44600	44600	44600	44600	0
406	20231208	120000	65170450	44600	44600	44600	44600	0
407	20231208	115900	65170450	44600	44600	44600	44600	0
408	20231208	115800	65170450	44600	44600	44600	44600	0
409	20231208	115700	65170450	44600	44600	44600	44600	0
410	20231208	115600	65170450	44600	44600	44600	44500	35
411	20231208	115500	63609650	44500	44500	44500	44500	1
412	20231208	115400	63565150	44500	44500	44500	44500	1
413	20231208	115300	63520650	44600	44600	44600	44600	0
414	20231208	115200	63520650	44600	44600	44600	44600	0
415	20231208	115100	63520650	44600	44600	44600	44600	1
416	20231208	115000	63476050	44600	44600	44600	44600	1
417	20231208	114900	63431450	44600	44600	44600	44600	1
418	20231208	114800	63386850	44600	44600	44600	44600	0
419	20231208	114700	63386850	44600	44600	44600	44600	0
420	20231208	114600	63386850	44600	44600	44600	44600	2
421	20231208	114500	63297650	44600	44600	44600	44600	2
422	20231208	114400	63208450	44600	44600	44600	44600	0
423	20231208	114300	63208450	44600	44600	44600	44600	1
424	20231208	114200	63163850	44500	44750	44750	44500	55
425	20231208	114100	60705800	44800	44800	44800	44800	0
426	20231208	114000	60705800	44800	44800	44800	44800	0
427	20231208	113900	60705800	44800	44800	44800	44800	0
428	20231208	113800	60705800	44800	44800	44800	44800	4
429	20231208	113700	60526600	44800	44800	44800	44800	3
430	20231208	113600	60392200	44850	44850	44850	44850	0
431	20231208	113500	60392200	44850	44850	44850	44850	0
432	20231208	113400	60392200	44850	44850	44850	44850	0
433	20231208	113300	60392200	44850	44850	44850	44850	0
434	20231208	113200	60392200	44850	44850	44850	44850	0
435	20231208	113100	60392200	44850	44850	44850	44850	0
436	20231208	113000	60392200	44850	44850	44850	44850	1
437	20231208	112900	60347350	44850	44850	44850	44850	0
438	20231208	112800	60347350	44850	44850	44850	44850	0
439	20231208	112700	60347350	44850	44850	44850	44850	0
440	20231208	112600	60347350	44850	44850	44850	44850	1
441	20231208	112500	60302500	44750	44750	44750	44750	0
442	20231208	112400	60302500	44750	44750	44750	44750	0
443	20231208	112300	60302500	44750	44750	44750	44750	1
444	20231208	112200	60257750	44750	44750	44750	44750	0
445	20231208	112100	60257750	44750	44750	44750	44750	0
446	20231208	112000	60257750	44750	44750	44750	44750	0
447	20231208	111900	60257750	44750	44750	44750	44750	0
448	20231208	111800	60257750	44750	44750	44750	44750	0
449	20231208	111700	60257750	44750	44750	44750	44750	0
450	20231208	111600	60257750	44750	44750	44750	44750	0
451	20231208	111500	60257750	44750	44750	44750	44750	0
452	20231208	111400	60257750	44750	44750	44750	44750	5
453	20231208	111300	60034000	44750	44750	44750	44750	0
454	20231208	111200	60034000	44750	44750	44750	44750	2
455	20231208	111100	59944500	44850	44850	44850	44850	0
456	20231208	111000	59944500	44850	44850	44850	44850	0
457	20231208	110900	59944500	44850	44800	44850	44800	4
458	20231208	110800	59765150	44850	44850	44850	44850	0
459	20231208	110700	59765150	44850	44850	44850	44850	0
460	20231208	110600	59765150	44850	44850	44850	44850	0
461	20231208	110500	59765150	44850	44850	44850	44850	0
462	20231208	110400	59765150	44850	44850	44850	44850	0
463	20231208	110300	59765150	44850	44850	44850	44850	16
464	20231208	110200	59047550	44900	44900	44900	44900	0
465	20231208	110100	59047550	44900	44900	44900	44900	0
466	20231208	110000	59047550	44900	44900	44900	44900	0
467	20231208	105900	59047550	44900	44900	44900	44900	0
468	20231208	105800	59047550	44900	44900	44900	44900	0
469	20231208	105700	59047550	44900	44900	44900	44900	0
470	20231208	105600	59047550	44900	44900	44900	44900	0
471	20231208	105500	59047550	44900	44900	44900	44900	0
472	20231208	105400	59047550	44900	44900	44900	44900	0
473	20231208	105300	59047550	44900	44900	44900	44900	0
474	20231208	105200	59047550	44900	44900	45000	44900	4
475	20231208	105100	58867800	45150	45150	45150	45150	0
476	20231208	105000	58867800	45150	45150	45150	45150	0
477	20231208	104900	58867800	45150	45150	45150	45150	0
478	20231208	104800	58867800	45150	45150	45150	45150	0
479	20231208	104700	58867800	45150	45150	45150	45150	0
480	20231208	104600	58867800	45150	45150	45150	45150	0
481	20231208	104500	58867800	45150	45150	45150	45150	0
482	20231208	104400	58867800	45150	45150	45150	45150	0
483	20231208	104300	58867800	45150	45150	45150	45150	0
484	20231208	104200	58867800	45150	45150	45150	45150	0
485	20231208	104100	58867800	45150	45150	45150	45150	0
486	20231208	104000	58867800	45150	45150	45150	45150	0
487	20231208	103900	58867800	45150	45150	45150	45150	0
488	20231208	103800	58867800	45150	45150	45150	45150	0
489	20231208	103700	58867800	45150	45150	45150	45150	0
490	20231208	103600	58867800	45150	45150	45150	45150	0
491	20231208	103500	58867800	45150	45150	45150	45150	0
492	20231208	103400	58867800	45150	45150	45150	45150	0
493	20231208	103300	58867800	45150	45150	45150	45150	0
494	20231208	103200	58867800	45150	45150	45150	45150	0
495	20231208	103100	58867800	45150	45150	45150	45150	0
496	20231208	103000	58867800	45150	45150	45150	45150	0
497	20231208	102900	58867800	45150	45150	45150	45150	0
498	20231208	102800	58867800	45150	45150	45150	45150	0
499	20231208	102700	58867800	45150	45150	45150	45150	0
500	20231208	102600	58867800	45150	45150	45150	45150	0
501	20231208	102500	58867800	45150	44950	45150	44950	45
502	20231208	102400	56836250	44850	44850	44850	44850	0
503	20231208	102300	56836250	44850	44850	44850	44850	0
504	20231208	102200	56836250	44850	44850	44850	44850	0
505	20231208	102100	56836250	44850	44850	44850	44850	0
506	20231208	102000	56836250	44850	44850	44850	44850	0
507	20231208	101900	56836250	44850	44850	44850	44850	0
508	20231208	101800	56836250	44850	44850	44850	44850	0
509	20231208	101700	56836250	44850	44850	44850	44850	2
510	20231208	101600	56746550	44850	44850	44850	44850	0
511	20231208	101500	56746550	44850	44850	44850	44850	0
512	20231208	101400	56746550	44850	44850	44850	44850	5
513	20231208	101300	56522300	44800	44800	44800	44800	0
514	20231208	101200	56522300	44800	44800	44800	44800	0
515	20231208	101100	56522300	44800	44800	44800	44800	1
516	20231208	101000	56477500	44850	44850	44850	44850	0
517	20231208	100900	56477500	44850	44850	44850	44850	0
518	20231208	100800	56477500	44850	44850	44850	44850	0
519	20231208	100700	56477500	44850	44650	44850	44650	32
520	20231208	100600	55045500	44750	44300	44750	44300	54
521	20231208	100500	52651250	44100	45100	45100	44100	300
522	20231208	100400	39248850	45150	45150	45150	45150	8
523	20231208	100300	38887650	45150	45150	45150	45150	1
524	20231208	100200	38842500	45150	45150	45150	45150	0
525	20231208	100100	38842500	45150	45150	45150	45150	0
526	20231208	100000	38842500	45150	45150	45150	45150	1
527	20231208	095900	38797350	45200	45200	45200	45200	0
528	20231208	095800	38797350	45200	45200	45200	45200	0
529	20231208	095700	38797350	45200	45200	45200	45200	0
530	20231208	095600	38797350	45200	45200	45200	45200	0
531	20231208	095500	38797350	45200	45200	45200	45200	10
532	20231208	095400	38345350	45100	45100	45100	45100	0
533	20231208	095300	38345350	45100	45100	45100	45100	0
534	20231208	095200	38345350	45100	45100	45100	45100	2
535	20231208	095100	38255150	45200	45200	45200	45200	0
536	20231208	095000	38255150	45200	45200	45200	45200	0
537	20231208	094900	38255150	45200	45100	45200	45100	8
538	20231208	094800	37893650	45200	45100	45200	45100	142
539	20231208	094700	31475400	45200	45200	45200	45200	0
540	20231208	094600	31475400	45200	45200	45200	45200	0
541	20231208	094500	31475400	45200	45200	45200	45200	0
542	20231208	094400	31475400	45200	45200	45200	45200	50
543	20231208	094300	29215400	45100	45100	45100	45100	0
544	20231208	094200	29215400	45100	45100	45100	45100	0
545	20231208	094100	29215400	45100	45100	45100	45100	0
546	20231208	094000	29215400	45100	45100	45100	45100	1
547	20231208	093900	29170300	45000	45100	45100	45000	12
548	20231208	093800	28629800	45100	45100	45100	45100	2
549	20231208	093700	28539600	45200	45200	45200	45200	0
550	20231208	093600	28539600	45200	45100	45200	45100	21
551	20231208	093500	27590500	45200	45200	45200	45200	0
552	20231208	093400	27590500	45200	45200	45200	45200	0
553	20231208	093300	27590500	45200	45200	45200	45200	0
554	20231208	093200	27590500	45200	45200	45200	45200	30
555	20231208	093100	26234500	45200	45200	45200	45100	6
556	20231208	093000	25963500	45400	45400	45400	45400	0
557	20231208	092900	25963500	45400	45400	45400	45400	0
558	20231208	092800	25963500	45400	45400	45400	45400	0
559	20231208	092700	25963500	45400	45400	45400	45400	0
560	20231208	092600	25963500	45400	45400	45400	45400	0
561	20231208	092500	25963500	45400	45400	45400	45400	0
562	20231208	092400	25963500	45400	45400	45400	45400	0
563	20231208	092300	25963500	45400	45400	45400	45400	0
564	20231208	092200	25963500	45400	45400	45400	45400	0
565	20231208	092100	25963500	45400	45150	45400	45150	100
566	20231208	092000	21425700	45150	45150	45150	45150	1
567	20231208	091900	21380550	45100	45350	45350	45100	13
568	20231208	091800	20791400	45350	45350	45350	45350	93
569	20231208	091700	16573850	45300	45300	45350	45300	11
570	20231208	091600	16075100	45350	45300	45350	45300	57
571	20231208	091500	13490200	45350	45300	45350	45300	5
572	20231208	091400	13263500	45300	45400	45400	45300	2
573	20231208	091300	13172800	45300	45300	45300	45300	0
574	20231208	091200	13172800	45300	45300	45300	45300	0
575	20231208	091100	13172800	45300	45300	45300	45300	0
576	20231208	091000	13172800	45300	45300	45300	45300	0
577	20231208	090900	13172800	45300	45300	45300	45300	0
578	20231208	090800	13172800	45300	45300	45300	45300	100
579	20231208	090700	8642800	45400	45400	45400	45400	0
580	20231208	090600	8642800	45400	45300	45400	45300	99
581	20231208	090500	4151000	45100	45100	45100	45100	33
582	20231208	090400	2662700	45100	45100	45100	45100	1
583	20231208	090300	2617600	45100	45100	45100	45100	46
584	20231208	090200	543000	45100	45100	45100	45100	6
585	20231208	090100	272400	45400	45400	45400	45400	0
586	20231208	090000	272400	45400	45400	45400	45400	6