KissMeData/031440/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	191100	121349250	41400	41400	41400	41400	18
3	20231207	191000	121349250	41400	41400	41400	41400	0
4	20231207	190900	121349250	41400	41400	41400	41400	0
5	20231207	190800	121349250	41400	41400	41400	41400	0
6	20231207	190700	121349250	41400	41400	41400	41400	0
7	20231207	190600	121349250	41400	41400	41400	41400	0
8	20231207	190500	121349250	41400	41400	41400	41400	0
9	20231207	190400	121349250	41400	41400	41400	41400	0
10	20231207	190300	121349250	41400	41400	41400	41400	0
11	20231207	190200	121349250	41400	41400	41400	41400	0
12	20231207	190100	121349250	41400	41400	41400	41400	0
13	20231207	190000	121349250	41400	41400	41400	41400	0
14	20231207	185900	121349250	41400	41400	41400	41400	0
15	20231207	185800	121349250	41400	41400	41400	41400	0
16	20231207	185700	121349250	41400	41400	41400	41400	0
17	20231207	185600	121349250	41400	41400	41400	41400	0
18	20231207	185500	121349250	41400	41400	41400	41400	0
19	20231207	185400	121349250	41400	41400	41400	41400	0
20	20231207	185300	121349250	41400	41400	41400	41400	0
21	20231207	185200	121349250	41400	41400	41400	41400	0
22	20231207	185100	121349250	41400	41400	41400	41400	0
23	20231207	185000	121349250	41400	41400	41400	41400	0
24	20231207	184900	121349250	41400	41400	41400	41400	0
25	20231207	184800	121349250	41400	41400	41400	41400	0
26	20231207	184700	121349250	41400	41400	41400	41400	0
27	20231207	184600	121349250	41400	41400	41400	41400	0
28	20231207	184500	121349250	41400	41400	41400	41400	0
29	20231207	184400	121349250	41400	41400	41400	41400	0
30	20231207	184300	121349250	41400	41400	41400	41400	0
31	20231207	184200	121349250	41400	41400	41400	41400	0
32	20231207	184100	121349250	41400	41400	41400	41400	18
33	20231207	184000	121349250	41400	41400	41400	41400	0
34	20231207	183900	121349250	41400	41400	41400	41400	0
35	20231207	183800	121349250	41400	41400	41400	41400	0
36	20231207	183700	121349250	41400	41400	41400	41400	0
37	20231207	183600	121349250	41400	41400	41400	41400	0
38	20231207	183500	121349250	41400	41400	41400	41400	0
39	20231207	183400	121349250	41400	41400	41400	41400	0
40	20231207	183300	121349250	41400	41400	41400	41400	0
41	20231207	183200	121349250	41400	41400	41400	41400	0
42	20231207	183100	121349250	41400	41400	41400	41400	0
43	20231207	183000	121349250	41400	41400	41400	41400	0
44	20231207	182900	121349250	41400	41400	41400	41400	0
45	20231207	182800	121349250	41400	41400	41400	41400	0
46	20231207	182700	121349250	41400	41400	41400	41400	0
47	20231207	182600	121349250	41400	41400	41400	41400	0
48	20231207	182500	121349250	41400	41400	41400	41400	0
49	20231207	182400	121349250	41400	41400	41400	41400	0
50	20231207	182300	121349250	41400	41400	41400	41400	0
51	20231207	182200	121349250	41400	41400	41400	41400	0
52	20231207	182100	121349250	41400	41400	41400	41400	0
53	20231207	182000	121349250	41400	41400	41400	41400	0
54	20231207	181900	121349250	41400	41400	41400	41400	0
55	20231207	181800	121349250	41400	41400	41400	41400	0
56	20231207	181700	121349250	41400	41400	41400	41400	0
57	20231207	181600	121349250	41400	41400	41400	41400	0
58	20231207	181500	121349250	41400	41400	41400	41400	0
59	20231207	181400	121349250	41400	41400	41400	41400	0
60	20231207	181300	121349250	41400	41400	41400	41400	0
61	20231207	181200	121349250	41400	41400	41400	41400	0
62	20231207	181100	121349250	41400	41400	41400	41400	18
63	20231207	181000	121349250	41400	41400	41400	41400	0
64	20231207	180900	121349250	41400	41400	41400	41400	0
65	20231207	180800	121349250	41400	41400	41400	41400	0
66	20231207	180700	121349250	41400	41400	41400	41400	0
67	20231207	180600	121349250	41400	41400	41400	41400	0
68	20231207	180500	121349250	41400	41400	41400	41400	0
69	20231207	180400	121349250	41400	41400	41400	41400	0
70	20231207	180300	121349250	41400	41400	41400	41400	0
71	20231207	180200	121349250	41400	41400	41400	41400	0
72	20231207	180100	121349250	41400	41400	41400	41400	0
73	20231207	180000	121349250	41400	41400	41400	41400	0
74	20231207	175900	121349250	41400	41400	41400	41400	0
75	20231207	175800	121349250	41400	41400	41400	41400	0
76	20231207	175700	121349250	41400	41400	41400	41400	0
77	20231207	175600	121349250	41400	41400	41400	41400	0
78	20231207	175500	121349250	41400	41400	41400	41400	0
79	20231207	175400	121349250	41400	41400	41400	41400	0
80	20231207	175300	121349250	41400	41400	41400	41400	0
81	20231207	175200	121349250	41400	41400	41400	41400	0
82	20231207	175100	121349250	41400	41400	41400	41400	0
83	20231207	175000	121349250	41400	41400	41400	41400	0
84	20231207	174900	121349250	41400	41400	41400	41400	0
85	20231207	174800	121349250	41400	41400	41400	41400	0
86	20231207	174700	121349250	41400	41400	41400	41400	0
87	20231207	174600	121349250	41400	41400	41400	41400	0
88	20231207	174500	121349250	41400	41400	41400	41400	0
89	20231207	174400	121349250	41400	41400	41400	41400	0
90	20231207	174300	121349250	41400	41400	41400	41400	0
91	20231207	174200	121349250	41400	41400	41400	41400	0
92	20231207	174100	121349250	41400	41400	41400	41400	18
93	20231207	174000	121349250	41400	41400	41400	41400	0
94	20231207	173900	121349250	41400	41400	41400	41400	0
95	20231207	173800	121349250	41400	41400	41400	41400	0
96	20231207	173700	121349250	41400	41400	41400	41400	0
97	20231207	173600	121349250	41400	41400	41400	41400	0
98	20231207	173500	121349250	41400	41400	41400	41400	0
99	20231207	173400	121349250	41400	41400	41400	41400	0
100	20231207	173300	121349250	41400	41400	41400	41400	0
101	20231207	173200	121349250	41400	41400	41400	41400	0
102	20231207	173100	121349250	41400	41400	41400	41400	0
103	20231207	173000	121349250	41400	41400	41400	41400	0
104	20231207	172900	121349250	41400	41400	41400	41400	0
105	20231207	172800	121349250	41400	41400	41400	41400	0
106	20231207	172700	121349250	41400	41400	41400	41400	0
107	20231207	172600	121349250	41400	41400	41400	41400	0
108	20231207	172500	121349250	41400	41400	41400	41400	0
109	20231207	172400	121349250	41400	41400	41400	41400	0
110	20231207	172300	121349250	41400	41400	41400	41400	0
111	20231207	172200	121349250	41400	41400	41400	41400	0
112	20231207	172100	121349250	41400	41400	41400	41400	0
113	20231207	172000	121349250	41400	41400	41400	41400	0
114	20231207	171900	121349250	41400	41400	41400	41400	0
115	20231207	171800	121349250	41400	41400	41400	41400	0
116	20231207	171700	121349250	41400	41400	41400	41400	0
117	20231207	171600	121349250	41400	41400	41400	41400	0
118	20231207	171500	121349250	41400	41400	41400	41400	0
119	20231207	171400	121349250	41400	41400	41400	41400	0
120	20231207	171300	121349250	41400	41400	41400	41400	0
121	20231207	171200	121349250	41400	41400	41400	41400	0
122	20231207	171100	121349250	41400	41400	41400	41400	18
123	20231207	171000	121349250	41400	41400	41400	41400	0
124	20231207	170900	121349250	41400	41400	41400	41400	0
125	20231207	170800	121349250	41400	41400	41400	41400	0
126	20231207	170700	121349250	41400	41400	41400	41400	0
127	20231207	170600	121349250	41400	41400	41400	41400	0
128	20231207	170500	121349250	41400	41400	41400	41400	0
129	20231207	170400	121349250	41400	41400	41400	41400	0
130	20231207	170300	121349250	41400	41400	41400	41400	0
131	20231207	170200	121349250	41400	41400	41400	41400	0
132	20231207	170100	121349250	41400	41400	41400	41400	0
133	20231207	170000	121349250	41400	41400	41400	41400	0
134	20231207	165900	121349250	41400	41400	41400	41400	0
135	20231207	165800	121349250	41400	41400	41400	41400	0
136	20231207	165700	121349250	41400	41400	41400	41400	0
137	20231207	165600	121349250	41400	41400	41400	41400	0
138	20231207	165500	121349250	41400	41400	41400	41400	0
139	20231207	165400	121349250	41400	41400	41400	41400	0
140	20231207	165300	121349250	41400	41400	41400	41400	0
141	20231207	165200	121349250	41400	41400	41400	41400	0
142	20231207	165100	121349250	41400	41400	41400	41400	0
143	20231207	165000	121349250	41400	41400	41400	41400	0
144	20231207	164900	121349250	41400	41400	41400	41400	0
145	20231207	164800	121349250	41400	41400	41400	41400	0
146	20231207	164700	121349250	41400	41400	41400	41400	0
147	20231207	164600	121349250	41400	41400	41400	41400	0
148	20231207	164500	121349250	41400	41400	41400	41400	0
149	20231207	164400	121349250	41400	41400	41400	41400	0
150	20231207	164300	121349250	41400	41400	41400	41400	0
151	20231207	164200	121349250	41400	41400	41400	41400	0
152	20231207	164100	121349250	41400	41400	41400	41400	18
153	20231207	164000	121349250	41400	41400	41400	41400	0
154	20231207	163900	121349250	41400	41400	41400	41400	0
155	20231207	163800	121349250	41400	41400	41400	41400	0
156	20231207	163700	121349250	41400	41400	41400	41400	0
157	20231207	163600	121349250	41400	41400	41400	41400	0
158	20231207	163500	121349250	41400	41400	41400	41400	0
159	20231207	163400	121349250	41400	41400	41400	41400	0
160	20231207	163300	121349250	41400	41400	41400	41400	0
161	20231207	163200	121349250	41400	41400	41400	41400	0
162	20231207	163100	121349250	41400	41400	41400	41400	0
163	20231207	163000	121349250	41400	41400	41400	41400	0
164	20231207	162900	121349250	41400	41400	41400	41400	0
165	20231207	162800	121349250	41400	41400	41400	41400	0
166	20231207	162700	121349250	41400	41400	41400	41400	0
167	20231207	162600	121349250	41400	41400	41400	41400	0
168	20231207	162500	121349250	41400	41400	41400	41400	0
169	20231207	162400	121349250	41400	41400	41400	41400	0
170	20231207	162300	121349250	41400	41400	41400	41400	0
171	20231207	162200	121349250	41400	41400	41400	41400	0
172	20231207	162100	121349250	41400	41400	41400	41400	0
173	20231207	162000	121349250	41400	41400	41400	41400	0
174	20231207	161900	121349250	41400	41400	41400	41400	0
175	20231207	161800	121349250	41400	41400	41400	41400	0
176	20231207	161700	121349250	41400	41400	41400	41400	0
177	20231207	161600	121349250	41400	41400	41400	41400	0
178	20231207	161500	121349250	41400	41400	41400	41400	0
179	20231207	161400	121349250	41400	41400	41400	41400	0
180	20231207	161300	121349250	41400	41400	41400	41400	0
181	20231207	161200	121349250	41400	41400	41400	41400	0
182	20231207	161100	121349250	41400	41400	41400	41400	18
183	20231207	161000	121349250	41400	41400	41400	41400	0
184	20231207	160900	121349250	41400	41400	41400	41400	0
185	20231207	160800	121349250	41400	41400	41400	41400	0
186	20231207	160700	121349250	41400	41400	41400	41400	0
187	20231207	160600	121349250	41400	41400	41400	41400	0
188	20231207	160500	121349250	41400	41400	41400	41400	0
189	20231207	160400	121349250	41400	41400	41400	41400	0
190	20231207	160300	121349250	41400	41400	41400	41400	0
191	20231207	160200	121349250	41400	41400	41400	41400	0
192	20231207	160100	121349250	41400	41400	41400	41400	0
193	20231207	160000	121349250	41400	41400	41400	41400	0
194	20231207	155900	121349250	41400	41400	41400	41400	0
195	20231207	155800	121349250	41400	41400	41400	41400	0
196	20231207	155700	121349250	41400	41400	41400	41400	0
197	20231207	155600	121349250	41400	41400	41400	41400	0
198	20231207	155500	121349250	41400	41400	41400	41400	0
199	20231207	155400	121349250	41400	41400	41400	41400	0
200	20231207	155300	121349250	41400	41400	41400	41400	0
201	20231207	155200	121349250	41400	41400	41400	41400	0
202	20231207	155100	121349250	41400	41400	41400	41400	0
203	20231207	155000	121349250	41400	41400	41400	41400	0
204	20231207	154900	121349250	41400	41400	41400	41400	0
205	20231207	154800	121349250	41400	41400	41400	41400	0
206	20231207	154700	121349250	41400	41400	41400	41400	0
207	20231207	154600	121349250	41400	41400	41400	41400	0
208	20231207	154500	121349250	41400	41400	41400	41400	0
209	20231207	154400	121349250	41400	41400	41400	41400	0
210	20231207	154300	121349250	41400	41400	41400	41400	0
211	20231207	154200	121349250	41400	41400	41400	41400	0
212	20231207	154100	121349250	41400	41400	41400	41400	18
213	20231207	154000	121349250	41400	41400	41400	41400	0
214	20231207	153900	121349250	41400	41400	41400	41400	0
215	20231207	153800	121349250	41400	41400	41400	41400	0
216	20231207	153700	121349250	41400	41400	41400	41400	0
217	20231207	153600	121349250	41400	41400	41400	41400	0
218	20231207	153500	121349250	41400	41400	41400	41400	0
219	20231207	153400	121349250	41400	41400	41400	41400	0
220	20231207	153300	121349250	41400	41400	41400	41400	0
221	20231207	153200	121349250	41400	41400	41400	41400	0
222	20231207	153100	121349250	41400	41400	41400	41400	0
223	20231207	153000	121349250	41400	41400	41400	41400	18
224	20231207	152900	120604050	41400	41400	41400	41400	0
225	20231207	152800	120604050	41400	41400	41400	41400	0
226	20231207	152700	120604050	41400	41400	41400	41400	0
227	20231207	152600	120604050	41400	41400	41400	41400	0
228	20231207	152500	120604050	41400	41400	41400	41400	0
229	20231207	152400	120604050	41400	41400	41400	41400	0
230	20231207	152300	120604050	41400	41400	41400	41400	0
231	20231207	152200	120604050	41400	41400	41400	41400	0
232	20231207	152100	120604050	41400	41400	41400	41400	0
233	20231207	152000	120604050	41400	41400	41400	41400	0
234	20231207	151900	120604050	41400	41200	41400	41200	15
235	20231207	151800	119983650	41400	41200	41400	41200	15
236	20231207	151700	119362850	41200	41200	41200	41200	0
237	20231207	151600	119362850	41200	41250	41250	41200	31
238	20231207	151500	118085050	41200	41200	41200	41200	0
239	20231207	151400	118085050	41200	41200	41200	41200	4
240	20231207	151300	117920250	41200	41400	41400	41200	42
241	20231207	151200	116189450	41150	41200	41200	41150	101
242	20231207	151100	112028550	41200	41200	41200	41200	0
243	20231207	151000	112028550	41200	41250	41250	41200	57
244	20231207	150900	109679500	41250	41250	41250	41250	0
245	20231207	150800	109679500	41250	41250	41250	41250	0
246	20231207	150700	109679500	41250	41250	41250	41250	4
247	20231207	150600	109514500	41200	41200	41200	41200	0
248	20231207	150500	109514500	41200	41450	41450	41200	280
249	20231207	150400	97922050	41450	41450	41450	41450	0
250	20231207	150300	97922050	41450	41450	41450	41450	0
251	20231207	150200	97922050	41450	41500	41500	41450	142
252	20231207	150100	92031800	41500	41500	41500	41500	0
253	20231207	150000	92031800	41500	41500	41500	41500	0
254	20231207	145900	92031800	41500	41500	41500	41500	0
255	20231207	145800	92031800	41500	41500	41500	41500	0
256	20231207	145700	92031800	41500	41500	41500	41500	3
257	20231207	145600	91907300	41500	41500	41500	41500	2
258	20231207	145500	91824300	41700	41700	41700	41700	0
259	20231207	145400	91824300	41700	41700	41700	41700	0
260	20231207	145300	91824300	41700	41700	41700	41700	0
261	20231207	145200	91824300	41700	41700	41700	41700	0
262	20231207	145100	91824300	41700	41700	41700	41700	0
263	20231207	145000	91824300	41700	41700	41700	41700	0
264	20231207	144900	91824300	41700	41700	41700	41700	0
265	20231207	144800	91824300	41700	41700	41700	41700	0
266	20231207	144700	91824300	41700	41700	41700	41700	0
267	20231207	144600	91824300	41700	41700	41700	41700	0
268	20231207	144500	91824300	41700	41700	41700	41700	0
269	20231207	144400	91824300	41700	41700	41700	41700	0
270	20231207	144300	91824300	41700	41700	41700	41700	0
271	20231207	144200	91824300	41700	41700	41700	41700	0
272	20231207	144100	91824300	41700	41700	41700	41700	0
273	20231207	144000	91824300	41700	41700	41700	41700	0
274	20231207	143900	91824300	41700	41700	41700	41700	0
275	20231207	143800	91824300	41700	41700	41700	41700	0
276	20231207	143700	91824300	41700	41700	41700	41700	0
277	20231207	143600	91824300	41700	41700	41700	41700	0
278	20231207	143500	91824300	41700	41700	41700	41700	0
279	20231207	143400	91824300	41700	41700	41700	41700	0
280	20231207	143300	91824300	41700	41700	41700	41700	0
281	20231207	143200	91824300	41700	41700	41700	41700	0
282	20231207	143100	91824300	41700	41700	41700	41700	0
283	20231207	143000	91824300	41700	41700	41700	41700	0
284	20231207	142900	91824300	41700	41700	41700	41700	0
285	20231207	142800	91824300	41700	41700	41700	41700	0
286	20231207	142700	91824300	41700	41700	41700	41700	0
287	20231207	142600	91824300	41700	41700	41700	41700	0
288	20231207	142500	91824300	41700	41700	41700	41700	0
289	20231207	142400	91824300	41700	41700	41700	41700	0
290	20231207	142300	91824300	41700	41700	41700	41700	0
291	20231207	142200	91824300	41700	41700	41700	41700	0
292	20231207	142100	91824300	41700	41700	41700	41700	16
293	20231207	142000	91157100	41550	41550	41550	41550	22
294	20231207	141900	90243000	41750	41750	41750	41750	0
295	20231207	141800	90243000	41750	41750	41750	41750	0
296	20231207	141700	90243000	41750	41750	41750	41750	0
297	20231207	141600	90243000	41750	41750	41750	41750	0
298	20231207	141500	90243000	41750	41750	41750	41750	1
299	20231207	141400	90201250	41600	41600	41600	41600	0
300	20231207	141300	90201250	41600	41650	41650	41600	30
301	20231207	141200	88952800	41750	41750	41750	41750	0
302	20231207	141100	88952800	41750	41750	41750	41750	0
303	20231207	141000	88952800	41750	41750	41750	41750	0
304	20231207	140900	88952800	41750	41750	41750	41750	0
305	20231207	140800	88952800	41750	41750	41750	41750	12
306	20231207	140700	88451800	41700	41700	41700	41700	0
307	20231207	140600	88451800	41700	41700	41700	41700	0
308	20231207	140500	88451800	41700	41700	41700	41700	2
309	20231207	140400	88368400	41700	41700	41700	41700	7
310	20231207	140300	88076500	41750	41750	41750	41750	3
311	20231207	140200	87951250	41700	41700	41700	41700	4
312	20231207	140100	87784450	41700	41700	41700	41700	7
313	20231207	140000	87492550	41650	41650	41650	41650	0
314	20231207	135900	87492550	41650	41650	41650	41650	0
315	20231207	135800	87492550	41650	41650	41650	41650	0
316	20231207	135700	87492550	41650	41650	41650	41650	0
317	20231207	135600	87492550	41650	41650	41650	41650	0
318	20231207	135500	87492550	41650	41650	41650	41650	8
319	20231207	135400	87159350	41650	41650	41650	41650	0
320	20231207	135300	87159350	41650	41650	41650	41650	15
321	20231207	135200	86534600	41600	41600	41600	41600	0
322	20231207	135100	86534600	41600	41600	41600	41600	0
323	20231207	135000	86534600	41600	41600	41600	41600	0
324	20231207	134900	86534600	41600	41600	41600	41600	14
325	20231207	134800	85952200	41600	41600	41600	41600	0
326	20231207	134700	85952200	41600	41600	41600	41600	0
327	20231207	134600	85952200	41600	41600	41600	41600	0
328	20231207	134500	85952200	41600	41600	41600	41600	31
329	20231207	134400	84662600	41600	41600	41600	41600	0
330	20231207	134300	84662600	41600	41600	41600	41600	0
331	20231207	134200	84662600	41600	41550	41600	41550	30
332	20231207	134100	83414650	41550	41550	41550	41550	10
333	20231207	134000	82999150	41550	41550	41550	41550	0
334	20231207	133900	82999150	41550	41550	41550	41550	7
335	20231207	133800	82708300	41550	41550	41550	41550	1
336	20231207	133700	82666750	41500	41500	41500	41500	0
337	20231207	133600	82666750	41500	41500	41500	41500	2
338	20231207	133500	82583750	41500	41500	41500	41500	0
339	20231207	133400	82583750	41500	41500	41500	41500	41
340	20231207	133300	80882250	41450	41450	41450	41450	12
341	20231207	133200	80384850	41500	41500	41500	41500	0
342	20231207	133100	80384850	41500	41500	41500	41500	20
343	20231207	133000	79554850	41500	41500	41500	41500	0
344	20231207	132900	79554850	41500	41500	41500	41500	9
345	20231207	132800	79181350	41500	41500	41500	41500	0
346	20231207	132700	79181350	41500	41500	41500	41500	40
347	20231207	132600	77521350	41450	41450	41450	41450	0
348	20231207	132500	77521350	41450	41450	41450	41450	0
349	20231207	132400	77521350	41450	41450	41450	41450	0
350	20231207	132300	77521350	41450	41450	41450	41450	0
351	20231207	132200	77521350	41450	41450	41450	41450	0
352	20231207	132100	77521350	41450	41450	41450	41450	8
353	20231207	132000	77189750	41500	41500	41500	41500	0
354	20231207	131900	77189750	41500	41500	41500	41500	0
355	20231207	131800	77189750	41500	41500	41500	41500	0
356	20231207	131700	77189750	41500	41500	41500	41500	0
357	20231207	131600	77189750	41500	41500	41500	41500	0
358	20231207	131500	77189750	41500	41500	41500	41500	16
359	20231207	131400	76525750	41400	41400	41400	41400	0
360	20231207	131300	76525750	41400	41400	41400	41400	0
361	20231207	131200	76525750	41400	41400	41400	41400	0
362	20231207	131100	76525750	41400	41400	41400	41400	1
363	20231207	131000	76484350	41500	41500	41500	41500	13
364	20231207	130900	75944850	41400	41400	41400	41400	0
365	20231207	130800	75944850	41400	41400	41400	41400	7
366	20231207	130700	75655050	41400	41400	41400	41400	0
367	20231207	130600	75655050	41400	41400	41400	41400	0
368	20231207	130500	75655050	41400	41450	41450	41400	96
369	20231207	130400	71676150	41500	41500	41500	41500	0
370	20231207	130300	71676150	41500	41500	41500	41500	0
371	20231207	130200	71676150	41500	41500	41500	41500	0
372	20231207	130100	71676150	41500	41500	41500	41500	0
373	20231207	130000	71676150	41500	41450	41500	41450	13
374	20231207	125900	71136700	41450	41450	41450	41450	2
375	20231207	125800	71053800	41450	41450	41450	41450	10
376	20231207	125700	70639300	41450	41450	41450	41450	0
377	20231207	125600	70639300	41450	41450	41450	41450	0
378	20231207	125500	70639300	41450	41450	41450	41450	0
379	20231207	125400	70639300	41450	41450	41450	41450	0
380	20231207	125300	70639300	41450	41450	41450	41450	0
381	20231207	125200	70639300	41450	41450	41450	41450	0
382	20231207	125100	70639300	41450	41450	41450	41450	0
383	20231207	125000	70639300	41450	41450	41450	41450	0
384	20231207	124900	70639300	41450	41450	41450	41450	0
385	20231207	124800	70639300	41450	41450	41450	41450	0
386	20231207	124700	70639300	41450	41450	41450	41450	0
387	20231207	124600	70639300	41450	41450	41450	41450	0
388	20231207	124500	70639300	41450	41450	41450	41450	0
389	20231207	124400	70639300	41450	41450	41450	41450	0
390	20231207	124300	70639300	41450	41450	41450	41450	0
391	20231207	124200	70639300	41450	41450	41450	41450	0
392	20231207	124100	70639300	41450	41450	41450	41450	0
393	20231207	124000	70639300	41450	41450	41450	41450	0
394	20231207	123900	70639300	41450	41450	41450	41450	0
395	20231207	123800	70639300	41450	41450	41450	41450	0
396	20231207	123700	70639300	41450	41450	41450	41450	0
397	20231207	123600	70639300	41450	41450	41450	41450	12
398	20231207	123500	70141900	41450	41400	41450	41400	46
399	20231207	123400	68235600	41400	41400	41400	41400	0
400	20231207	123300	68235600	41400	41400	41400	41400	0
401	20231207	123200	68235600	41400	41400	41400	41400	0
402	20231207	123100	68235600	41400	41400	41400	41400	1
403	20231207	123000	68194200	41400	41400	41400	41400	1
404	20231207	122900	68152800	41400	41400	41400	41400	10
405	20231207	122800	67738800	41450	41450	41450	41450	0
406	20231207	122700	67738800	41450	41450	41450	41450	0
407	20231207	122600	67738800	41450	41450	41450	41450	0
408	20231207	122500	67738800	41450	41450	41450	41450	0
409	20231207	122400	67738800	41450	41450	41450	41450	0
410	20231207	122300	67738800	41450	41450	41450	41450	0
411	20231207	122200	67738800	41450	41450	41450	41450	0
412	20231207	122100	67738800	41450	41450	41450	41450	0
413	20231207	122000	67738800	41450	41450	41450	41450	0
414	20231207	121900	67738800	41450	41450	41450	41450	0
415	20231207	121800	67738800	41450	41450	41450	41450	1
416	20231207	121700	67697350	41450	41450	41450	41450	0
417	20231207	121600	67697350	41450	41450	41450	41450	0
418	20231207	121500	67697350	41450	41450	41450	41450	20
419	20231207	121400	66868350	41450	41450	41450	41450	1
420	20231207	121300	66826900	41450	41450	41450	41450	20
421	20231207	121200	65997900	41350	41350	41350	41350	0
422	20231207	121100	65997900	41350	41350	41350	41350	1
423	20231207	121000	65956550	41450	41450	41450	41450	0
424	20231207	120900	65956550	41450	41450	41450	41450	0
425	20231207	120800	65956550	41450	41450	41450	41450	0
426	20231207	120700	65956550	41450	41450	41450	41450	0
427	20231207	120600	65956550	41450	41450	41450	41450	0
428	20231207	120500	65956550	41450	41450	41450	41450	0
429	20231207	120400	65956550	41450	41450	41450	41450	0
430	20231207	120300	65956550	41450	41450	41450	41450	0
431	20231207	120200	65956550	41450	41450	41450	41450	0
432	20231207	120100	65956550	41450	41450	41450	41450	2
433	20231207	120000	65873650	41450	41450	41450	41450	0
434	20231207	115900	65873650	41450	41450	41450	41450	0
435	20231207	115800	65873650	41450	41450	41450	41450	0
436	20231207	115700	65873650	41450	41450	41450	41450	0
437	20231207	115600	65873650	41450	41450	41450	41450	0
438	20231207	115500	65873650	41450	41450	41450	41450	0
439	20231207	115400	65873650	41450	41450	41450	41450	10
440	20231207	115300	65459150	41450	41450	41450	41450	0
441	20231207	115200	65459150	41450	41450	41450	41450	0
442	20231207	115100	65459150	41450	41450	41450	41450	0
443	20231207	115000	65459150	41450	41450	41450	41450	0
444	20231207	114900	65459150	41450	41450	41450	41450	0
445	20231207	114800	65459150	41450	41450	41450	41450	2
446	20231207	114700	65376250	41450	41450	41450	41450	0
447	20231207	114600	65376250	41450	41450	41450	41450	0
448	20231207	114500	65376250	41450	41450	41450	41450	0
449	20231207	114400	65376250	41450	41450	41450	41450	2
450	20231207	114300	65293350	41400	41400	41400	41400	0
451	20231207	114200	65293350	41400	41400	41400	41400	0
452	20231207	114100	65293350	41400	41400	41400	41400	0
453	20231207	114000	65293350	41400	41400	41400	41400	3
454	20231207	113900	65169150	41300	41300	41300	41300	0
455	20231207	113800	65169150	41300	41300	41300	41300	0
456	20231207	113700	65169150	41300	41300	41300	41300	0
457	20231207	113600	65169150	41300	41300	41300	41300	0
458	20231207	113500	65169150	41300	41300	41300	41300	0
459	20231207	113400	65169150	41300	41300	41300	41300	0
460	20231207	113300	65169150	41300	41300	41300	41300	0
461	20231207	113200	65169150	41300	41300	41300	41300	0
462	20231207	113100	65169150	41300	41300	41300	41300	10
463	20231207	113000	64756150	41300	41300	41300	41300	0
464	20231207	112900	64756150	41300	41300	41300	41300	0
465	20231207	112800	64756150	41300	41300	41300	41300	0
466	20231207	112700	64756150	41300	41300	41300	41300	0
467	20231207	112600	64756150	41300	41300	41300	41300	0
468	20231207	112500	64756150	41300	41300	41300	41300	0
469	20231207	112400	64756150	41300	41300	41300	41300	0
470	20231207	112300	64756150	41300	41300	41300	41300	0
471	20231207	112200	64756150	41300	41300	41300	41300	0
472	20231207	112100	64756150	41300	41300	41300	41300	0
473	20231207	112000	64756150	41300	41300	41300	41300	8
474	20231207	111900	64425750	41300	41300	41300	41300	15
475	20231207	111800	63806250	41300	41300	41300	41300	0
476	20231207	111700	63806250	41300	41300	41300	41300	0
477	20231207	111600	63806250	41300	41300	41300	41300	1
478	20231207	111500	63764950	41400	41400	41400	41400	10
479	20231207	111400	63350950	41550	41550	41550	41550	0
480	20231207	111300	63350950	41550	41500	41550	41500	10
481	20231207	111200	62935500	41500	41400	41500	41400	30
482	20231207	111100	61693400	41400	41400	41400	41400	0
483	20231207	111000	61693400	41400	41400	41400	41400	0
484	20231207	110900	61693400	41400	41400	41400	41400	0
485	20231207	110800	61693400	41400	41400	41400	41400	0
486	20231207	110700	61693400	41400	41400	41400	41400	1
487	20231207	110600	61652000	41300	41300	41300	41300	0
488	20231207	110500	61652000	41300	41300	41300	41300	0
489	20231207	110400	61652000	41300	41300	41300	41300	0
490	20231207	110300	61652000	41300	41300	41300	41300	44
491	20231207	110200	59834800	41200	41200	41200	41200	0
492	20231207	110100	59834800	41200	41200	41200	41200	0
493	20231207	110000	59834800	41200	41200	41200	41200	1
494	20231207	105900	59793600	41200	41200	41200	41200	11
495	20231207	105800	59340400	41250	41250	41250	41250	9
496	20231207	105700	58969150	41200	41200	41200	41200	10
497	20231207	105600	58557150	41200	41200	41200	41200	2
498	20231207	105500	58474750	41200	41200	41200	41200	1
499	20231207	105400	58433550	41200	41200	41200	41200	6
500	20231207	105300	58186350	41200	41200	41200	41200	6
501	20231207	105200	57939150	41200	41200	41200	41200	9
502	20231207	105100	57568350	41200	41200	41200	41200	0
503	20231207	105000	57568350	41200	41200	41200	41200	2
504	20231207	104900	57485950	41200	41200	41200	41200	10
505	20231207	104800	57073950	41200	41200	41200	41200	1
506	20231207	104700	57032750	41200	41200	41200	41200	9
507	20231207	104600	56661950	41250	41250	41250	41250	1
508	20231207	104500	56620700	41300	41200	41300	41200	19
509	20231207	104400	55836650	41200	41200	41200	41200	2
510	20231207	104300	55754250	41200	41200	41200	41200	1
511	20231207	104200	55713050	41200	41200	41200	41200	9
512	20231207	104100	55342250	41200	41200	41200	41200	2
513	20231207	104000	55259850	41200	41250	41250	41200	7
514	20231207	103900	54971150	41250	41250	41250	41250	2
515	20231207	103800	54888650	41200	41200	41200	41200	1
516	20231207	103700	54847450	41250	41250	41250	41250	16
517	20231207	103600	54187450	41200	41200	41200	41200	1
518	20231207	103500	54146250	41200	41200	41200	41200	8
519	20231207	103400	53816650	41200	41200	41200	41200	2
520	20231207	103300	53734250	41200	41200	41200	41200	5
521	20231207	103200	53528250	41200	41200	41250	41200	18
522	20231207	103100	52786200	41200	41200	41200	41200	1
523	20231207	103000	52745000	41200	41200	41200	41200	7
524	20231207	102900	52456600	41200	41200	41200	41200	1
525	20231207	102800	52415400	41200	41200	41200	41200	3
526	20231207	102700	52291800	41200	41150	41200	41150	136
527	20231207	102600	46688650	41100	41100	41100	41100	2
528	20231207	102500	46606450	41100	41100	41100	41100	10
529	20231207	102400	46195450	41100	41150	41150	41100	2
530	20231207	102300	46113200	41150	41100	41150	41100	16
531	20231207	102200	45455150	41100	41100	41100	41100	1
532	20231207	102100	45414050	41100	41100	41100	41100	1
533	20231207	102000	45372950	41100	41100	41100	41100	9
534	20231207	101900	45003050	41100	41100	41100	41100	0
535	20231207	101800	45003050	41100	41150	41150	41100	3
536	20231207	101700	44879700	41150	41150	41150	41150	1
537	20231207	101600	44838550	41150	41150	41150	41150	1
538	20231207	101500	44797400	41150	41150	41150	41150	9
539	20231207	101400	44427050	41200	41150	41200	41150	20
540	20231207	101300	43603150	41150	41150	41150	41150	18
541	20231207	101200	42862450	41100	41100	41100	41100	2
542	20231207	101100	42780250	41100	41100	41100	41100	1
543	20231207	101000	42739150	41100	41100	41100	41100	8
544	20231207	100900	42410350	41150	41150	41150	41150	0
545	20231207	100800	42410350	41150	41150	41150	41150	73
546	20231207	100700	39406400	41150	41150	41150	41150	0
547	20231207	100600	39406400	41150	41150	41150	41150	2
548	20231207	100500	39324100	41150	41150	41150	41150	41
549	20231207	100400	37636950	41150	41150	41150	41150	1
550	20231207	100300	37595800	41150	41150	41150	41150	9
551	20231207	100200	37225450	41150	41150	41150	41150	2
552	20231207	100100	37143150	41150	41150	41150	41150	6
553	20231207	100000	36896250	41150	41150	41150	41150	2
554	20231207	095900	36813950	41150	41150	41150	41150	0
555	20231207	095800	36813950	41150	41200	41200	41150	11
556	20231207	095700	36360800	41150	41150	41150	41150	2
557	20231207	095600	36278500	41200	41150	41200	41150	7
558	20231207	095500	35990400	41150	41150	41150	41150	1
559	20231207	095400	35949250	41150	41150	41150	41150	0
560	20231207	095300	35949250	41150	41150	41150	41150	1
561	20231207	095200	35908100	41300	41150	41300	41150	9
562	20231207	095100	35537500	41100	41100	41100	41100	1
563	20231207	095000	35496400	41100	41050	41100	41050	38
564	20231207	094900	33934650	41050	41050	41050	41050	1
565	20231207	094800	33893600	41050	41100	41100	41050	32
566	20231207	094700	32578850	41100	41100	41100	41100	1
567	20231207	094600	32537750	41100	41100	41100	41100	7
568	20231207	094500	32250050	41100	41100	41100	41100	2
569	20231207	094400	32167850	41150	41150	41150	41150	0
570	20231207	094300	32167850	41150	41150	41150	41150	10
571	20231207	094200	31756350	41150	41150	41150	41150	1
572	20231207	094100	31715200	41150	41250	41250	41150	17
573	20231207	094000	31014050	41250	41250	41250	41250	0
574	20231207	093900	31014050	41250	41250	41250	41250	1
575	20231207	093800	30972800	41250	41150	41250	41150	57
576	20231207	093700	28626600	41100	41100	41100	41100	2
577	20231207	093600	28544400	41100	41100	41100	41100	6
578	20231207	093500	28297800	41100	41100	41100	41100	1
579	20231207	093400	28256700	41100	41100	41100	41100	8
580	20231207	093300	27927900	41100	41100	41100	41100	3
581	20231207	093200	27804600	41100	41100	41100	41100	0
582	20231207	093100	27804600	41100	41500	41500	41100	138
583	20231207	093000	22106100	41150	41700	41700	41150	97
584	20231207	092900	18088150	41950	41050	41950	40950	82
585	20231207	092800	14695750	41000	41050	41050	41000	171
586	20231207	092700	7681850	41050	41100	41100	41050	7
587	20231207	092600	7394250	41100	41100	41100	41100	5
588	20231207	092500	7188750	41100	41100	41100	41100	1
589	20231207	092400	7147650	41150	41150	41150	41150	10
590	20231207	092300	6736150	41150	41150	41150	41150	1
591	20231207	092200	6695000	41150	41150	41150	41150	7
592	20231207	092100	6406950	41150	41250	41250	41150	42
593	20231207	092000	4674550	41250	41250	41250	41250	1
594	20231207	091900	4633300	41300	41300	41300	41250	6
595	20231207	091800	4385600	41300	41300	41300	41300	5
596	20231207	091700	4179100	41300	41300	41300	41300	6
597	20231207	091600	3931300	41300	41300	41300	41300	1
598	20231207	091500	3890000	41300	41300	41300	41300	4
599	20231207	091400	3724800	41300	41300	41300	41300	9
600	20231207	091300	3353100	41300	41300	41300	41300	2
601	20231207	091200	3270500	41300	41300	41300	41300	6
602	20231207	091100	3022700	41300	41350	41350	41300	5
603	20231207	091000	2816000	41300	41300	41300	41300	2
604	20231207	090900	2733400	41300	41450	41450	41300	32
605	20231207	090800	1408200	41450	41450	41450	41450	1
606	20231207	090700	1366750	41450	41450	41450	41450	1
607	20231207	090600	1325300	41400	41400	41400	41400	0
608	20231207	090500	1325300	41400	41350	42100	41350	12
609	20231207	090400	826800	41300	41300	41300	41300	7
610	20231207	090300	537700	41300	41300	41300	41300	1
611	20231207	090200	496400	41300	41300	41300	41300	7
612	20231207	090100	207300	41300	41300	41300	41300	1
613	20231207	090000	166000	41500	41500	41500	41500	4