KissMeData/145990/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	202100	414379450	43750	43750	43750	43750	763
3	20231211	202000	414379450	43750	43750	43750	43750	0
4	20231211	201900	414379450	43750	43750	43750	43750	0
5	20231211	201800	414379450	43750	43750	43750	43750	0
6	20231211	201700	414379450	43750	43750	43750	43750	0
7	20231211	201600	414379450	43750	43750	43750	43750	0
8	20231211	201500	414379450	43750	43750	43750	43750	0
9	20231211	201400	414379450	43750	43750	43750	43750	0
10	20231211	201300	414379450	43750	43750	43750	43750	0
11	20231211	201200	414379450	43750	43750	43750	43750	0
12	20231211	201100	414379450	43750	43750	43750	43750	0
13	20231211	201000	414379450	43750	43750	43750	43750	0
14	20231211	200900	414379450	43750	43750	43750	43750	0
15	20231211	200800	414379450	43750	43750	43750	43750	0
16	20231211	200700	414379450	43750	43750	43750	43750	0
17	20231211	200600	414379450	43750	43750	43750	43750	0
18	20231211	200500	414379450	43750	43750	43750	43750	0
19	20231211	200400	414379450	43750	43750	43750	43750	0
20	20231211	200300	414379450	43750	43750	43750	43750	0
21	20231211	200200	414379450	43750	43750	43750	43750	0
22	20231211	200100	414379450	43750	43750	43750	43750	0
23	20231211	200000	414379450	43750	43750	43750	43750	0
24	20231211	195900	414379450	43750	43750	43750	43750	0
25	20231211	195800	414379450	43750	43750	43750	43750	0
26	20231211	195700	414379450	43750	43750	43750	43750	0
27	20231211	195600	414379450	43750	43750	43750	43750	0
28	20231211	195500	414379450	43750	43750	43750	43750	0
29	20231211	195400	414379450	43750	43750	43750	43750	0
30	20231211	195300	414379450	43750	43750	43750	43750	0
31	20231211	195200	414379450	43750	43750	43750	43750	0
32	20231211	195100	414379450	43750	43750	43750	43750	763
33	20231211	195000	414379450	43750	43750	43750	43750	0
34	20231211	194900	414379450	43750	43750	43750	43750	0
35	20231211	194800	414379450	43750	43750	43750	43750	0
36	20231211	194700	414379450	43750	43750	43750	43750	0
37	20231211	194600	414379450	43750	43750	43750	43750	0
38	20231211	194500	414379450	43750	43750	43750	43750	0
39	20231211	194400	414379450	43750	43750	43750	43750	0
40	20231211	194300	414379450	43750	43750	43750	43750	0
41	20231211	194200	414379450	43750	43750	43750	43750	0
42	20231211	194100	414379450	43750	43750	43750	43750	0
43	20231211	194000	414379450	43750	43750	43750	43750	0
44	20231211	193900	414379450	43750	43750	43750	43750	0
45	20231211	193800	414379450	43750	43750	43750	43750	0
46	20231211	193700	414379450	43750	43750	43750	43750	0
47	20231211	193600	414379450	43750	43750	43750	43750	0
48	20231211	193500	414379450	43750	43750	43750	43750	0
49	20231211	193400	414379450	43750	43750	43750	43750	0
50	20231211	193300	414379450	43750	43750	43750	43750	0
51	20231211	193200	414379450	43750	43750	43750	43750	0
52	20231211	193100	414379450	43750	43750	43750	43750	0
53	20231211	193000	414379450	43750	43750	43750	43750	0
54	20231211	192900	414379450	43750	43750	43750	43750	0
55	20231211	192800	414379450	43750	43750	43750	43750	0
56	20231211	192700	414379450	43750	43750	43750	43750	0
57	20231211	192600	414379450	43750	43750	43750	43750	0
58	20231211	192500	414379450	43750	43750	43750	43750	0
59	20231211	192400	414379450	43750	43750	43750	43750	0
60	20231211	192300	414379450	43750	43750	43750	43750	0
61	20231211	192200	414379450	43750	43750	43750	43750	0
62	20231211	192100	414379450	43750	43750	43750	43750	763
63	20231211	192000	414379450	43750	43750	43750	43750	0
64	20231211	191900	414379450	43750	43750	43750	43750	0
65	20231211	191800	414379450	43750	43750	43750	43750	0
66	20231211	191700	414379450	43750	43750	43750	43750	0
67	20231211	191600	414379450	43750	43750	43750	43750	0
68	20231211	191500	414379450	43750	43750	43750	43750	0
69	20231211	191400	414379450	43750	43750	43750	43750	0
70	20231211	191300	414379450	43750	43750	43750	43750	0
71	20231211	191200	414379450	43750	43750	43750	43750	0
72	20231211	191100	414379450	43750	43750	43750	43750	0
73	20231211	191000	414379450	43750	43750	43750	43750	0
74	20231211	190900	414379450	43750	43750	43750	43750	0
75	20231211	190800	414379450	43750	43750	43750	43750	0
76	20231211	190700	414379450	43750	43750	43750	43750	0
77	20231211	190600	414379450	43750	43750	43750	43750	0
78	20231211	190500	414379450	43750	43750	43750	43750	0
79	20231211	190400	414379450	43750	43750	43750	43750	0
80	20231211	190300	414379450	43750	43750	43750	43750	0
81	20231211	190200	414379450	43750	43750	43750	43750	0
82	20231211	190100	414379450	43750	43750	43750	43750	0
83	20231211	190000	414379450	43750	43750	43750	43750	0
84	20231211	185900	414379450	43750	43750	43750	43750	0
85	20231211	185800	414379450	43750	43750	43750	43750	0
86	20231211	185700	414379450	43750	43750	43750	43750	0
87	20231211	185600	414379450	43750	43750	43750	43750	0
88	20231211	185500	414379450	43750	43750	43750	43750	0
89	20231211	185400	414379450	43750	43750	43750	43750	0
90	20231211	185300	414379450	43750	43750	43750	43750	0
91	20231211	185200	414379450	43750	43750	43750	43750	0
92	20231211	185100	414379450	43750	43750	43750	43750	763
93	20231211	185000	414379450	43750	43750	43750	43750	0
94	20231211	184900	414379450	43750	43750	43750	43750	0
95	20231211	184800	414379450	43750	43750	43750	43750	0
96	20231211	184700	414379450	43750	43750	43750	43750	0
97	20231211	184600	414379450	43750	43750	43750	43750	0
98	20231211	184500	414379450	43750	43750	43750	43750	0
99	20231211	184400	414379450	43750	43750	43750	43750	0
100	20231211	184300	414379450	43750	43750	43750	43750	0
101	20231211	184200	414379450	43750	43750	43750	43750	0
102	20231211	184100	414379450	43750	43750	43750	43750	0
103	20231211	184000	414379450	43750	43750	43750	43750	0
104	20231211	183900	414379450	43750	43750	43750	43750	0
105	20231211	183800	414379450	43750	43750	43750	43750	0
106	20231211	183700	414379450	43750	43750	43750	43750	0
107	20231211	183600	414379450	43750	43750	43750	43750	0
108	20231211	183500	414379450	43750	43750	43750	43750	0
109	20231211	183400	414379450	43750	43750	43750	43750	0
110	20231211	183300	414379450	43750	43750	43750	43750	0
111	20231211	183200	414379450	43750	43750	43750	43750	0
112	20231211	183100	414379450	43750	43750	43750	43750	0
113	20231211	183000	414379450	43750	43750	43750	43750	0
114	20231211	182900	414379450	43750	43750	43750	43750	0
115	20231211	182800	414379450	43750	43750	43750	43750	0
116	20231211	182700	414379450	43750	43750	43750	43750	0
117	20231211	182600	414379450	43750	43750	43750	43750	0
118	20231211	182500	414379450	43750	43750	43750	43750	0
119	20231211	182400	414379450	43750	43750	43750	43750	0
120	20231211	182300	414379450	43750	43750	43750	43750	0
121	20231211	182200	414379450	43750	43750	43750	43750	0
122	20231211	182100	414379450	43750	43750	43750	43750	763
123	20231211	182000	414379450	43750	43750	43750	43750	0
124	20231211	181900	414379450	43750	43750	43750	43750	0
125	20231211	181800	414379450	43750	43750	43750	43750	0
126	20231211	181700	414379450	43750	43750	43750	43750	0
127	20231211	181600	414379450	43750	43750	43750	43750	0
128	20231211	181500	414379450	43750	43750	43750	43750	0
129	20231211	181400	414379450	43750	43750	43750	43750	0
130	20231211	181300	414379450	43750	43750	43750	43750	0
131	20231211	181200	414379450	43750	43750	43750	43750	0
132	20231211	181100	414379450	43750	43750	43750	43750	0
133	20231211	181000	414379450	43750	43750	43750	43750	0
134	20231211	180900	414379450	43750	43750	43750	43750	0
135	20231211	180800	414379450	43750	43750	43750	43750	0
136	20231211	180700	414379450	43750	43750	43750	43750	0
137	20231211	180600	414379450	43750	43750	43750	43750	0
138	20231211	180500	414379450	43750	43750	43750	43750	0
139	20231211	180400	414379450	43750	43750	43750	43750	0
140	20231211	180300	414379450	43750	43750	43750	43750	0
141	20231211	180200	414379450	43750	43750	43750	43750	0
142	20231211	180100	414379450	43750	43750	43750	43750	0
143	20231211	180000	414379450	43750	43750	43750	43750	0
144	20231211	175900	414379450	43750	43750	43750	43750	0
145	20231211	175800	414379450	43750	43750	43750	43750	0
146	20231211	175700	414379450	43750	43750	43750	43750	0
147	20231211	175600	414379450	43750	43750	43750	43750	0
148	20231211	175500	414379450	43750	43750	43750	43750	0
149	20231211	175400	414379450	43750	43750	43750	43750	0
150	20231211	175300	414379450	43750	43750	43750	43750	0
151	20231211	175200	414379450	43750	43750	43750	43750	0
152	20231211	175100	414379450	43750	43750	43750	43750	763
153	20231211	175000	414379450	43750	43750	43750	43750	0
154	20231211	174900	414379450	43750	43750	43750	43750	0
155	20231211	174800	414379450	43750	43750	43750	43750	0
156	20231211	174700	414379450	43750	43750	43750	43750	0
157	20231211	174600	414379450	43750	43750	43750	43750	0
158	20231211	174500	414379450	43750	43750	43750	43750	0
159	20231211	174400	414379450	43750	43750	43750	43750	0
160	20231211	174300	414379450	43750	43750	43750	43750	0
161	20231211	174200	414379450	43750	43750	43750	43750	0
162	20231211	174100	414379450	43750	43750	43750	43750	0
163	20231211	174000	414379450	43750	43750	43750	43750	0
164	20231211	173900	414379450	43750	43750	43750	43750	0
165	20231211	173800	414379450	43750	43750	43750	43750	0
166	20231211	173700	414379450	43750	43750	43750	43750	0
167	20231211	173600	414379450	43750	43750	43750	43750	0
168	20231211	173500	414379450	43750	43750	43750	43750	0
169	20231211	173400	414379450	43750	43750	43750	43750	0
170	20231211	173300	414379450	43750	43750	43750	43750	0
171	20231211	173200	414379450	43750	43750	43750	43750	0
172	20231211	173100	414379450	43750	43750	43750	43750	0
173	20231211	173000	414379450	43750	43750	43750	43750	0
174	20231211	172900	414379450	43750	43750	43750	43750	0
175	20231211	172800	414379450	43750	43750	43750	43750	0
176	20231211	172700	414379450	43750	43750	43750	43750	0
177	20231211	172600	414379450	43750	43750	43750	43750	0
178	20231211	172500	414379450	43750	43750	43750	43750	0
179	20231211	172400	414379450	43750	43750	43750	43750	0
180	20231211	172300	414379450	43750	43750	43750	43750	0
181	20231211	172200	414379450	43750	43750	43750	43750	0
182	20231211	172100	414379450	43750	43750	43750	43750	763
183	20231211	172000	414379450	43750	43750	43750	43750	0
184	20231211	171900	414379450	43750	43750	43750	43750	0
185	20231211	171800	414379450	43750	43750	43750	43750	0
186	20231211	171700	414379450	43750	43750	43750	43750	0
187	20231211	171600	414379450	43750	43750	43750	43750	0
188	20231211	171500	414379450	43750	43750	43750	43750	0
189	20231211	171400	414379450	43750	43750	43750	43750	0
190	20231211	171300	414379450	43750	43750	43750	43750	0
191	20231211	171200	414379450	43750	43750	43750	43750	0
192	20231211	171100	414379450	43750	43750	43750	43750	0
193	20231211	171000	414379450	43750	43750	43750	43750	0
194	20231211	170900	414379450	43750	43750	43750	43750	0
195	20231211	170800	414379450	43750	43750	43750	43750	0
196	20231211	170700	414379450	43750	43750	43750	43750	0
197	20231211	170600	414379450	43750	43750	43750	43750	0
198	20231211	170500	414379450	43750	43750	43750	43750	0
199	20231211	170400	414379450	43750	43750	43750	43750	0
200	20231211	170300	414379450	43750	43750	43750	43750	0
201	20231211	170200	414379450	43750	43750	43750	43750	0
202	20231211	170100	414379450	43750	43750	43750	43750	0
203	20231211	170000	414379450	43750	43750	43750	43750	0
204	20231211	165900	414379450	43750	43750	43750	43750	0
205	20231211	165800	414379450	43750	43750	43750	43750	0
206	20231211	165700	414379450	43750	43750	43750	43750	0
207	20231211	165600	414379450	43750	43750	43750	43750	0
208	20231211	165500	414379450	43750	43750	43750	43750	0
209	20231211	165400	414379450	43750	43750	43750	43750	0
210	20231211	165300	414379450	43750	43750	43750	43750	0
211	20231211	165200	414379450	43750	43750	43750	43750	0
212	20231211	165100	414379450	43750	43750	43750	43750	763
213	20231211	165000	414379450	43750	43750	43750	43750	0
214	20231211	164900	414379450	43750	43750	43750	43750	0
215	20231211	164800	414379450	43750	43750	43750	43750	0
216	20231211	164700	414379450	43750	43750	43750	43750	0
217	20231211	164600	414379450	43750	43750	43750	43750	0
218	20231211	164500	414379450	43750	43750	43750	43750	0
219	20231211	164400	414379450	43750	43750	43750	43750	0
220	20231211	164300	414379450	43750	43750	43750	43750	0
221	20231211	164200	414379450	43750	43750	43750	43750	0
222	20231211	164100	414379450	43750	43750	43750	43750	0
223	20231211	164000	414379450	43750	43750	43750	43750	0
224	20231211	163900	414379450	43750	43750	43750	43750	0
225	20231211	163800	414379450	43750	43750	43750	43750	0
226	20231211	163700	414379450	43750	43750	43750	43750	0
227	20231211	163600	414379450	43750	43750	43750	43750	0
228	20231211	163500	414379450	43750	43750	43750	43750	0
229	20231211	163400	414379450	43750	43750	43750	43750	0
230	20231211	163300	414379450	43750	43750	43750	43750	0
231	20231211	163200	414379450	43750	43750	43750	43750	0
232	20231211	163100	414379450	43750	43750	43750	43750	0
233	20231211	163000	414379450	43750	43750	43750	43750	0
234	20231211	162900	414379450	43750	43750	43750	43750	0
235	20231211	162800	414379450	43750	43750	43750	43750	0
236	20231211	162700	414379450	43750	43750	43750	43750	0
237	20231211	162600	414379450	43750	43750	43750	43750	0
238	20231211	162500	414379450	43750	43750	43750	43750	0
239	20231211	162400	414379450	43750	43750	43750	43750	0
240	20231211	162300	414379450	43750	43750	43750	43750	0
241	20231211	162200	414379450	43750	43750	43750	43750	0
242	20231211	162100	414379450	43750	43750	43750	43750	763
243	20231211	162000	414379450	43750	43750	43750	43750	0
244	20231211	161900	414379450	43750	43750	43750	43750	0
245	20231211	161800	414379450	43750	43750	43750	43750	0
246	20231211	161700	414379450	43750	43750	43750	43750	0
247	20231211	161600	414379450	43750	43750	43750	43750	0
248	20231211	161500	414379450	43750	43750	43750	43750	0
249	20231211	161400	414379450	43750	43750	43750	43750	0
250	20231211	161300	414379450	43750	43750	43750	43750	0
251	20231211	161200	414379450	43750	43750	43750	43750	0
252	20231211	161100	414379450	43750	43750	43750	43750	0
253	20231211	161000	414379450	43750	43750	43750	43750	0
254	20231211	160900	414379450	43750	43750	43750	43750	0
255	20231211	160800	414379450	43750	43750	43750	43750	0
256	20231211	160700	414379450	43750	43750	43750	43750	0
257	20231211	160600	414379450	43750	43750	43750	43750	0
258	20231211	160500	414379450	43750	43750	43750	43750	0
259	20231211	160400	414379450	43750	43750	43750	43750	0
260	20231211	160300	414379450	43750	43750	43750	43750	0
261	20231211	160200	414379450	43750	43750	43750	43750	0
262	20231211	160100	414379450	43750	43750	43750	43750	0
263	20231211	160000	414379450	43750	43750	43750	43750	0
264	20231211	155900	414379450	43750	43750	43750	43750	0
265	20231211	155800	414379450	43750	43750	43750	43750	0
266	20231211	155700	414379450	43750	43750	43750	43750	0
267	20231211	155600	414379450	43750	43750	43750	43750	0
268	20231211	155500	414379450	43750	43750	43750	43750	0
269	20231211	155400	414379450	43750	43750	43750	43750	0
270	20231211	155300	414379450	43750	43750	43750	43750	0
271	20231211	155200	414379450	43750	43750	43750	43750	0
272	20231211	155100	414379450	43750	43750	43750	43750	763
273	20231211	155000	414379450	43750	43750	43750	43750	0
274	20231211	154900	414379450	43750	43750	43750	43750	0
275	20231211	154800	414379450	43750	43750	43750	43750	0
276	20231211	154700	414379450	43750	43750	43750	43750	0
277	20231211	154600	414379450	43750	43750	43750	43750	0
278	20231211	154500	414379450	43750	43750	43750	43750	0
279	20231211	154400	414379450	43750	43750	43750	43750	0
280	20231211	154300	414379450	43750	43750	43750	43750	0
281	20231211	154200	414379450	43750	43750	43750	43750	0
282	20231211	154100	414379450	43750	43750	43750	43750	0
283	20231211	154000	414379450	43750	43750	43750	43750	0
284	20231211	153900	414379450	43750	43750	43750	43750	0
285	20231211	153800	414379450	43750	43750	43750	43750	0
286	20231211	153700	414379450	43750	43750	43750	43750	0
287	20231211	153600	414379450	43750	43750	43750	43750	0
288	20231211	153500	414379450	43750	43750	43750	43750	0
289	20231211	153400	414379450	43750	43750	43750	43750	0
290	20231211	153300	414379450	43750	43750	43750	43750	0
291	20231211	153200	414379450	43750	43750	43750	43750	0
292	20231211	153100	414379450	43750	43750	43750	43750	0
293	20231211	153000	414379450	43750	43750	43750	43750	763
294	20231211	152900	380998200	43950	43950	43950	43950	0
295	20231211	152800	380998200	43950	43950	43950	43950	0
296	20231211	152700	380998200	43950	43950	43950	43950	0
297	20231211	152600	380998200	43950	43950	43950	43950	0
298	20231211	152500	380998200	43950	43950	43950	43950	0
299	20231211	152400	380998200	43950	43950	43950	43950	0
300	20231211	152300	380998200	43950	43950	43950	43950	0
301	20231211	152200	380998200	43950	43950	43950	43950	0
302	20231211	152100	380998200	43950	43950	43950	43950	0
303	20231211	152000	380998200	43950	43950	43950	43950	0
304	20231211	151900	380998200	43950	43950	43950	43950	8
305	20231211	151800	380646600	43850	43850	43850	43850	1
306	20231211	151700	380602750	43950	43850	43950	43850	3
307	20231211	151600	380471100	43900	43900	43900	43900	3
308	20231211	151500	380339400	43900	43900	43900	43900	1
309	20231211	151400	380295500	43900	43900	43900	43900	0
310	20231211	151300	380295500	43900	43900	43900	43900	0
311	20231211	151200	380295500	43900	43900	43900	43900	25
312	20231211	151100	379198000	43900	43900	43900	43900	37
313	20231211	151000	377573700	43800	43950	43950	43800	190
314	20231211	150900	369237700	43950	43950	43950	43950	14
315	20231211	150800	368622400	44000	44000	44000	44000	0
316	20231211	150700	368622400	44000	44000	44000	44000	2
317	20231211	150600	368534400	43950	43950	43950	43950	0
318	20231211	150500	368534400	43950	43950	43950	43950	0
319	20231211	150400	368534400	43950	43950	43950	43950	0
320	20231211	150300	368534400	43950	43950	43950	43950	0
321	20231211	150200	368534400	43950	43950	43950	43950	0
322	20231211	150100	368534400	43950	43950	43950	43950	132
323	20231211	150000	362733000	43950	43950	43950	43950	2
324	20231211	145900	362645100	43850	43850	43850	43850	0
325	20231211	145800	362645100	43850	43850	43850	43850	1
326	20231211	145700	362601250	43850	43850	43850	43850	0
327	20231211	145600	362601250	43850	43950	43950	43850	80
328	20231211	145500	359092550	43950	43950	43950	43950	25
329	20231211	145400	357993800	43950	43950	43950	43950	0
330	20231211	145300	357993800	43950	43950	43950	43950	0
331	20231211	145200	357993800	43950	43950	43950	43950	2
332	20231211	145100	357905900	44000	44000	44000	44000	20
333	20231211	145000	357025900	44000	44000	44000	44000	25
334	20231211	144900	355925900	43950	43950	43950	43950	0
335	20231211	144800	355925900	43950	44000	44000	43950	4
336	20231211	144700	355749950	44000	44000	44000	44000	0
337	20231211	144600	355749950	44000	44000	44000	44000	0
338	20231211	144500	355749950	44000	44000	44000	44000	0
339	20231211	144400	355749950	44000	44000	44000	44000	0
340	20231211	144300	355749950	44000	44000	44000	44000	0
341	20231211	144200	355749950	44000	44000	44000	44000	0
342	20231211	144100	355749950	44000	44000	44000	44000	0
343	20231211	144000	355749950	44000	44000	44000	44000	0
344	20231211	143900	355749950	44000	44000	44000	44000	1
345	20231211	143800	355705950	43950	43950	43950	43950	1
346	20231211	143700	355662000	44000	44000	44000	44000	4
347	20231211	143600	355486000	44000	44000	44000	44000	0
348	20231211	143500	355486000	44000	44000	44000	44000	0
349	20231211	143400	355486000	44000	44000	44000	44000	0
350	20231211	143300	355486000	44000	44000	44000	44000	0
351	20231211	143200	355486000	44000	44000	44000	44000	2
352	20231211	143100	355398000	44000	44000	44000	44000	12
353	20231211	143000	354870000	44000	44000	44000	44000	0
354	20231211	142900	354870000	44000	44000	44000	44000	0
355	20231211	142800	354870000	44000	44000	44000	44000	0
356	20231211	142700	354870000	44000	44000	44000	44000	0
357	20231211	142600	354870000	44000	44000	44000	44000	0
358	20231211	142500	354870000	44000	44000	44000	44000	0
359	20231211	142400	354870000	44000	44000	44000	44000	0
360	20231211	142300	354870000	44000	44000	44000	44000	0
361	20231211	142200	354870000	44000	44000	44000	44000	58
362	20231211	142100	352318000	43900	43900	43900	43900	50
363	20231211	142000	350123000	43900	43900	43900	43900	0
364	20231211	141900	350123000	43900	43900	43900	43900	1
365	20231211	141800	350079100	44000	44000	44000	44000	2
366	20231211	141700	349991100	44000	44000	44000	44000	0
367	20231211	141600	349991100	44000	44000	44000	44000	0
368	20231211	141500	349991100	44000	44000	44000	44000	0
369	20231211	141400	349991100	44000	44000	44000	44000	10
370	20231211	141300	349551100	43950	43950	43950	43950	0
371	20231211	141200	349551100	43950	43950	43950	43950	0
372	20231211	141100	349551100	43950	43950	43950	43950	0
373	20231211	141000	349551100	43950	43950	43950	43950	0
374	20231211	140900	349551100	43950	43950	43950	43950	0
375	20231211	140800	349551100	43950	43950	43950	43950	0
376	20231211	140700	349551100	43950	43950	43950	43950	0
377	20231211	140600	349551100	43950	43950	43950	43950	92
378	20231211	140500	345507700	43950	44000	44000	43950	63
379	20231211	140400	342735800	44000	44000	44000	44000	13
380	20231211	140300	342163800	44000	44000	44000	44000	1
381	20231211	140200	342119800	44000	44100	44100	44000	52
382	20231211	140100	339828750	44100	44100	44100	44100	0
383	20231211	140000	339828750	44100	44100	44100	44100	0
384	20231211	135900	339828750	44100	44100	44100	44100	0
385	20231211	135800	339828750	44100	44100	44100	44100	0
386	20231211	135700	339828750	44100	44100	44100	44100	0
387	20231211	135600	339828750	44100	44100	44100	44100	1
388	20231211	135500	339784650	44100	44100	44100	44100	0
389	20231211	135400	339784650	44100	44100	44100	44100	0
390	20231211	135300	339784650	44100	44100	44100	44100	0
391	20231211	135200	339784650	44100	44100	44100	44100	4
392	20231211	135100	339608250	44150	44150	44150	44150	0
393	20231211	135000	339608250	44150	44150	44150	44150	0
394	20231211	134900	339608250	44150	44150	44150	44150	0
395	20231211	134800	339608250	44150	44150	44150	44150	0
396	20231211	134700	339608250	44150	44150	44150	44150	0
397	20231211	134600	339608250	44150	44150	44150	44150	0
398	20231211	134500	339608250	44150	44150	44150	44150	0
399	20231211	134400	339608250	44150	44150	44150	44150	0
400	20231211	134300	339608250	44150	44150	44150	44150	0
401	20231211	134200	339608250	44150	44150	44150	44150	0
402	20231211	134100	339608250	44150	44150	44150	44150	0
403	20231211	134000	339608250	44150	44150	44150	44150	0
404	20231211	133900	339608250	44150	44150	44150	44150	1
405	20231211	133800	339564100	44150	44150	44150	44150	0
406	20231211	133700	339564100	44150	44150	44150	44150	32
407	20231211	133600	338151300	44150	44200	44200	44150	9
408	20231211	133500	337753650	44150	44150	44150	44150	89
409	20231211	133400	333824300	44150	44150	44150	44150	0
410	20231211	133300	333824300	44150	44150	44150	44150	0
411	20231211	133200	333824300	44150	44150	44150	44150	1
412	20231211	133100	333780150	44100	44050	44100	44050	11
413	20231211	133000	333295300	44150	44100	44150	44100	157
414	20231211	132900	326365950	44100	44100	44100	44100	0
415	20231211	132800	326365950	44100	44100	44100	44100	1
416	20231211	132700	326321850	44050	44050	44050	44050	6
417	20231211	132600	326057550	44100	44100	44100	44100	1
418	20231211	132500	326013450	44100	44100	44100	44100	0
419	20231211	132400	326013450	44100	44100	44100	44100	58
420	20231211	132300	323455650	44050	44050	44050	44050	35
421	20231211	132200	321913900	44100	44100	44100	44100	1
422	20231211	132100	321869800	44100	44100	44100	44100	50
423	20231211	132000	319664800	44100	44100	44100	44100	10
424	20231211	131900	319223800	44100	44100	44100	44100	9
425	20231211	131800	318826900	44100	44100	44100	44100	14
426	20231211	131700	318209500	44100	44100	44100	44100	0
427	20231211	131600	318209500	44100	44100	44100	44100	10
428	20231211	131500	317768500	44100	44100	44100	44100	0
429	20231211	131400	317768500	44100	44100	44100	44100	2
430	20231211	131300	317680300	44100	44100	44100	44100	0
431	20231211	131200	317680300	44100	44100	44100	44100	0
432	20231211	131100	317680300	44100	44100	44100	44100	0
433	20231211	131000	317680300	44100	44100	44100	44100	0
434	20231211	130900	317680300	44100	44100	44100	44100	25
435	20231211	130800	316577800	44100	44100	44100	44100	38
436	20231211	130700	314902000	44150	44150	44150	44150	15
437	20231211	130600	314239750	44100	44100	44100	44100	52
438	20231211	130500	311946550	44100	44100	44100	44100	6
439	20231211	130400	311681950	44050	44250	44250	44050	127
440	20231211	130300	306065750	44250	44250	44250	44250	38
441	20231211	130200	304384250	44250	44150	44300	44150	570
442	20231211	130100	279195550	44150	44100	44150	44100	428
443	20231211	130000	260318500	44100	44100	44100	44100	36
444	20231211	125900	258730900	44100	44050	44100	44050	65
445	20231211	125800	255865150	44050	44000	44050	44000	265
446	20231211	125700	244197550	44000	44000	44000	44000	6
447	20231211	125600	243933550	44050	44050	44050	44050	0
448	20231211	125500	243933550	44050	44000	44050	44000	100
449	20231211	125400	239529400	44000	44000	44000	44000	46
450	20231211	125300	237505400	44050	44000	44050	44000	290
451	20231211	125200	224745100	43950	43900	43950	43900	317
452	20231211	125100	210816050	43900	43900	43900	43900	248
453	20231211	125000	199928850	43900	43900	43900	43900	2
454	20231211	124900	199841050	43900	43800	43900	43800	514
455	20231211	124800	177315000	43750	43750	43750	43750	0
456	20231211	124700	177315000	43750	43750	43750	43750	0
457	20231211	124600	177315000	43750	43750	43750	43750	0
458	20231211	124500	177315000	43750	43750	43750	43750	0
459	20231211	124400	177315000	43750	43750	43750	43750	0
460	20231211	124300	177315000	43750	43750	43750	43750	0
461	20231211	124200	177315000	43750	43750	43750	43750	0
462	20231211	124100	177315000	43750	43750	43750	43750	0
463	20231211	124000	177315000	43750	43750	43750	43750	0
464	20231211	123900	177315000	43750	43750	43750	43750	2
465	20231211	123800	177227500	43750	43750	43750	43750	1
466	20231211	123700	177183750	43750	43750	43750	43750	2
467	20231211	123600	177096250	43750	43750	43750	43750	2
468	20231211	123500	177008750	43750	43750	43750	43750	0
469	20231211	123400	177008750	43750	43750	43750	43750	2
470	20231211	123300	176921250	43750	43750	43750	43750	0
471	20231211	123200	176921250	43750	43750	43750	43750	2
472	20231211	123100	176833750	43750	43750	43750	43750	223
473	20231211	123000	167077500	43750	43750	43750	43750	0
474	20231211	122900	167077500	43750	43750	43750	43750	0
475	20231211	122800	167077500	43750	43750	43750	43750	0
476	20231211	122700	167077500	43750	43750	43750	43750	37
477	20231211	122600	165458750	43750	43750	43750	43750	342
478	20231211	122500	150496250	43750	43750	43750	43750	0
479	20231211	122400	150496250	43750	43750	43750	43750	30
480	20231211	122300	149183750	43700	43700	43700	43700	44
481	20231211	122200	147260950	43700	43700	43700	43700	0
482	20231211	122100	147260950	43700	43700	43700	43700	1
483	20231211	122000	147217250	43700	43700	43700	43700	0
484	20231211	121900	147217250	43700	43700	43700	43700	0
485	20231211	121800	147217250	43700	43700	43700	43700	0
486	20231211	121700	147217250	43700	43700	43700	43700	20
487	20231211	121600	146343250	43650	43650	43650	43650	0
488	20231211	121500	146343250	43650	43650	43650	43650	0
489	20231211	121400	146343250	43650	43650	43650	43650	0
490	20231211	121300	146343250	43650	43650	43650	43650	0
491	20231211	121200	146343250	43650	43650	43650	43650	16
492	20231211	121100	145644850	43700	43700	43700	43700	0
493	20231211	121000	145644850	43700	43700	43700	43700	1
494	20231211	120900	145601150	43650	43650	43650	43650	0
495	20231211	120800	145601150	43650	43650	43650	43650	0
496	20231211	120700	145601150	43650	43650	43650	43650	0
497	20231211	120600	145601150	43650	43650	43650	43650	2
498	20231211	120500	145513850	43650	43650	43650	43650	0
499	20231211	120400	145513850	43650	43650	43650	43650	0
500	20231211	120300	145513850	43650	43700	43700	43650	204
501	20231211	120200	136599100	43700	43700	43700	43700	72
502	20231211	120100	133452700	43700	43700	43700	43700	1
503	20231211	120000	133409000	43700	43700	43700	43700	0
504	20231211	115900	133409000	43700	43700	43700	43700	0
505	20231211	115800	133409000	43700	43700	43700	43700	0
506	20231211	115700	133409000	43700	43700	43700	43700	0
507	20231211	115600	133409000	43700	43700	43700	43700	1
508	20231211	115500	133365300	43700	43700	43700	43700	0
509	20231211	115400	133365300	43700	43700	43700	43700	0
510	20231211	115300	133365300	43700	43700	43700	43700	0
511	20231211	115200	133365300	43700	43700	43700	43700	0
512	20231211	115100	133365300	43700	43700	43700	43700	0
513	20231211	115000	133365300	43700	43700	43700	43700	0
514	20231211	114900	133365300	43700	43700	43700	43700	0
515	20231211	114800	133365300	43700	43700	43700	43700	0
516	20231211	114700	133365300	43700	43700	43700	43700	0
517	20231211	114600	133365300	43700	43700	43700	43700	0
518	20231211	114500	133365300	43700	43700	43700	43700	0
519	20231211	114400	133365300	43700	43700	43700	43700	0
520	20231211	114300	133365300	43700	43700	43700	43700	0
521	20231211	114200	133365300	43700	43700	43700	43700	0
522	20231211	114100	133365300	43700	43700	43700	43700	100
523	20231211	114000	128995300	43700	43750	43750	43700	70
524	20231211	113900	125933000	43750	43750	43750	43750	0
525	20231211	113800	125933000	43750	43750	43750	43750	0
526	20231211	113700	125933000	43750	43750	43750	43750	0
527	20231211	113600	125933000	43750	43750	43750	43750	50
528	20231211	113500	123745500	43800	43800	43800	43800	0
529	20231211	113400	123745500	43800	43800	43800	43800	0
530	20231211	113300	123745500	43800	43800	43800	43800	0
531	20231211	113200	123745500	43800	43800	43800	43800	0
532	20231211	113100	123745500	43800	43800	43800	43800	6
533	20231211	113000	123482700	43700	43700	43700	43700	0
534	20231211	112900	123482700	43700	43700	43700	43700	0
535	20231211	112800	123482700	43700	43700	43700	43700	0
536	20231211	112700	123482700	43700	43700	43700	43700	0
537	20231211	112600	123482700	43700	43700	43700	43700	0
538	20231211	112500	123482700	43700	43700	43700	43700	47
539	20231211	112400	121428800	43750	43750	43750	43750	0
540	20231211	112300	121428800	43750	43750	43750	43750	0
541	20231211	112200	121428800	43750	43750	43750	43750	0
542	20231211	112100	121428800	43750	43750	43750	43750	4
543	20231211	112000	121253800	43800	43800	43800	43800	0
544	20231211	111900	121253800	43800	43750	43800	43750	164
545	20231211	111800	114070900	43750	43750	43750	43750	1
546	20231211	111700	114027150	43750	43750	43750	43750	0
547	20231211	111600	114027150	43750	43750	43750	43750	38
548	20231211	111500	112364650	43750	43750	43750	43750	50
549	20231211	111400	110177150	43750	43750	43750	43750	0
550	20231211	111300	110177150	43750	43750	43750	43750	0
551	20231211	111200	110177150	43750	43750	43750	43750	4
552	20231211	111100	110002150	43700	43700	43700	43700	0
553	20231211	111000	110002150	43700	43700	43700	43700	0
554	20231211	110900	110002150	43700	43700	43700	43700	12
555	20231211	110800	109477750	43750	43750	43750	43750	3
556	20231211	110700	109346500	43750	43750	43750	43750	0
557	20231211	110600	109346500	43750	43750	43750	43750	0
558	20231211	110500	109346500	43750	43750	43750	43750	14
559	20231211	110400	108734000	43700	43700	43700	43700	10
560	20231211	110300	108297000	43750	43750	43750	43750	123
561	20231211	110200	102915750	43700	43700	43700	43700	0
562	20231211	110100	102915750	43700	43700	43700	43700	1
563	20231211	110000	102872050	43700	43700	43700	43700	23
564	20231211	105900	101866950	43700	43700	43700	43700	130
565	20231211	105800	96185950	43700	43700	43700	43700	0
566	20231211	105700	96185950	43700	43700	43700	43700	0
567	20231211	105600	96185950	43700	43700	43700	43700	2
568	20231211	105500	96098550	43700	43700	43700	43700	0
569	20231211	105400	96098550	43700	43700	43700	43700	0
570	20231211	105300	96098550	43700	43700	43700	43700	0
571	20231211	105200	96098550	43700	43700	43700	43700	0
572	20231211	105100	96098550	43700	43700	43700	43700	0
573	20231211	105000	96098550	43700	43700	43700	43700	0
574	20231211	104900	96098550	43700	43700	43700	43700	0
575	20231211	104800	96098550	43700	43700	43700	43700	0
576	20231211	104700	96098550	43700	43700	43700	43700	0
577	20231211	104600	96098550	43700	43700	43700	43700	0
578	20231211	104500	96098550	43700	43700	43700	43700	0
579	20231211	104400	96098550	43700	43700	43700	43700	6
580	20231211	104300	95836350	43650	43650	43650	43650	0
581	20231211	104200	95836350	43650	43650	43650	43650	0
582	20231211	104100	95836350	43650	43650	43650	43650	1
583	20231211	104000	95792700	43700	43700	43700	43700	0
584	20231211	103900	95792700	43700	43650	43700	43650	27
585	20231211	103800	94614000	43650	43650	43650	43650	376
586	20231211	103700	78201600	43650	43650	43650	43650	0
587	20231211	103600	78201600	43650	43650	43650	43650	0
588	20231211	103500	78201600	43650	43650	43650	43650	19
589	20231211	103400	77372250	43650	43650	43650	43650	4
590	20231211	103300	77197650	43650	43600	43650	43600	37
591	20231211	103200	75583450	43600	43600	43600	43600	1
592	20231211	103100	75539850	43650	43650	43650	43650	0
593	20231211	103000	75539850	43650	43650	43650	43650	0
594	20231211	102900	75539850	43650	43650	43650	43650	67
595	20231211	102800	72615300	43650	43650	43650	43650	60
596	20231211	102700	69996300	43650	43650	43650	43650	25
597	20231211	102600	68905050	43650	43650	43650	43650	0
598	20231211	102500	68905050	43650	43650	43650	43650	129
599	20231211	102400	63274200	43600	43600	43600	43600	3
600	20231211	102300	63143400	43650	43650	43650	43650	21
601	20231211	102200	62226750	43600	43600	43600	43600	0
602	20231211	102100	62226750	43600	43600	43600	43600	0
603	20231211	102000	62226750	43600	43600	43600	43600	0
604	20231211	101900	62226750	43600	43600	43600	43600	19
605	20231211	101800	61398350	43600	43650	43650	43600	81
606	20231211	101700	57866700	43650	43650	43650	43650	0
607	20231211	101600	57866700	43650	43650	43650	43650	1
608	20231211	101500	57823050	43600	43600	43600	43600	11
609	20231211	101400	57343450	43600	43600	43600	43600	0
610	20231211	101300	57343450	43600	43650	43650	43600	122
611	20231211	101200	52019050	43650	43650	43650	43650	47
612	20231211	101100	49967500	43700	43700	43700	43700	1
613	20231211	101000	49923800	43700	43700	43700	43700	0
614	20231211	100900	49923800	43700	43700	43700	43700	48
615	20231211	100800	47826200	43700	43700	43700	43700	9
616	20231211	100700	47432900	43700	43700	43700	43700	50
617	20231211	100600	45247900	43700	43700	43700	43700	0
618	20231211	100500	45247900	43700	43700	43700	43700	14
619	20231211	100400	44636100	43700	43700	43700	43700	0
620	20231211	100300	44636100	43700	43700	43700	43700	0
621	20231211	100200	44636100	43700	43700	43700	43700	0
622	20231211	100100	44636100	43700	43700	43700	43700	53
623	20231211	100000	42320000	43750	43750	43750	43750	1
624	20231211	095900	42276250	43700	43750	43750	43700	307
625	20231211	095800	28845950	43750	43750	43750	43750	0
626	20231211	095700	28845950	43750	43850	43850	43750	97
627	20231211	095600	24592900	43800	43800	43800	43800	1
628	20231211	095500	24549100	43800	43800	43800	43800	123
629	20231211	095400	19161700	43850	43850	43850	43850	10
630	20231211	095300	18723200	43850	43850	43850	43850	1
631	20231211	095200	18679350	43850	43850	43850	43850	1
632	20231211	095100	18635500	43850	43850	43850	43850	0
633	20231211	095000	18635500	43850	43850	43850	43850	0
634	20231211	094900	18635500	43850	43850	43850	43850	3
635	20231211	094800	18503950	43800	43800	43800	43800	0
636	20231211	094700	18503950	43800	43800	43800	43800	2
637	20231211	094600	18416350	43850	43850	43850	43850	1
638	20231211	094500	18372500	43850	43850	43850	43850	0
639	20231211	094400	18372500	43850	43850	43850	43850	3
640	20231211	094300	18240950	43850	43850	43850	43850	0
641	20231211	094200	18240950	43850	43850	43850	43850	0
642	20231211	094100	18240950	43850	43850	43850	43850	41
643	20231211	094000	16443100	43800	43800	43800	43800	0
644	20231211	093900	16443100	43800	43800	43800	43800	0
645	20231211	093800	16443100	43800	43800	43800	43800	37
646	20231211	093700	14822500	43850	43850	43850	43850	10
647	20231211	093600	14384000	43850	43850	43850	43850	0
648	20231211	093500	14384000	43850	43850	43850	43850	15
649	20231211	093400	13726250	43850	43850	43850	43850	36
650	20231211	093300	12147650	43850	43850	43850	43850	1
651	20231211	093200	12103800	43800	43800	43800	43800	0
652	20231211	093100	12103800	43800	43800	43800	43800	7
653	20231211	093000	11797200	43800	43800	43800	43800	5
654	20231211	092900	11578200	43800	43800	43800	43800	0
655	20231211	092800	11578200	43800	43800	43800	43800	0
656	20231211	092700	11578200	43800	43800	43800	43800	0
657	20231211	092600	11578200	43800	43800	43800	43800	0
658	20231211	092500	11578200	43800	43800	43800	43800	0
659	20231211	092400	11578200	43800	43800	43800	43800	0
660	20231211	092300	11578200	43800	43800	43800	43800	0
661	20231211	092200	11578200	43800	43800	43800	43800	0
662	20231211	092100	11578200	43800	43800	43800	43800	0
663	20231211	092000	11578200	43800	43850	43850	43800	131
664	20231211	091900	5837400	43850	43850	43850	43850	0
665	20231211	091800	5837400	43850	43850	43850	43850	1
666	20231211	091700	5793550	43900	43900	43900	43900	77
667	20231211	091600	2413250	43800	43800	43800	43800	0
668	20231211	091500	2413250	43800	43800	43800	43800	0
669	20231211	091400	2413250	43800	43800	43800	43800	0
670	20231211	091300	2413250	43800	43800	43800	43800	0
671	20231211	091200	2413250	43800	43900	43900	43800	7
672	20231211	091100	2106050	43800	43800	43800	43800	0
673	20231211	091000	2106050	43800	43900	43900	43800	2
674	20231211	090900	2018350	43800	43800	43800	43800	0
675	20231211	090800	2018350	43800	43800	43800	43800	0
676	20231211	090700	2018350	43800	43800	43800	43800	0
677	20231211	090600	2018350	43800	43900	43900	43800	41
678	20231211	090500	218950	43750	43750	43750	43750	0
679	20231211	090400	218950	43750	43750	43750	43750	0
680	20231211	090300	218950	43750	43750	43750	43750	0
681	20231211	090200	218950	43750	43750	43750	43750	0
682	20231211	090100	218950	43750	43750	43750	43750	0
683	20231211	090000	218950	43750	43850	43850	43750	4